Dark

BTDR20270115C5
BTDR Jan 15 2027 5.00 Call (BTDR270115C00005000)
option OPRA

Inactive

Sep 23, 2026

7.63-11.279%(-0.97)101

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	7.9000	7.9000	7.6300	7.6300	-11.279%	101	1,439	0.000%
2026-09-21	8.3000	8.6000	8.3000	8.6000	+11.688%	49	1,416	-11.279%
2026-09-18	7.7000	7.7000	7.7000	7.7000	+20.313%	2	1,403	-0.909%
2026-09-16	6.4000	6.4000	6.4000	6.4000	-9.859%	1	1,403	+19.219%
2026-09-11	7.1000	7.1000	7.1000	7.1000	-7.068%	1	1,403	+7.465%
2026-09-09	7.9000	7.9000	7.6000	7.6400	-4.500%	25	1,403	-0.131%
2026-09-08	7.8000	8.0000	7.8000	8.0000	+8.108%	3	1,422	-4.625%
2026-09-04	7.3500	7.4000	7.3000	7.4000	+4.225%	4	1,423	+3.108%
2026-09-03	7.0000	7.1000	7.0000	7.1000	+24.561%	3	1,423	+7.465%
2026-09-02	5.7000	5.7000	5.7000	5.7000	-1.724%	10	1,425	+33.860%
2026-09-01	5.9000	5.9000	5.6200	5.8000	-3.494%	121	1,427	+31.552%
2026-08-31	5.8600	6.0100	5.7500	6.0100	+9.273%	102	1,509	+26.955%
2026-08-28	5.6000	5.6000	5.5000	5.5000	-20.863%	10	1,508	+38.727%
2026-08-27	7.1000	7.1000	6.8000	6.9500	+10.317%	12	1,508	+9.784%
2026-08-26	6.4000	6.4000	6.3000	6.3000	-5.970%	151	1,507	+21.111%
2026-08-25	6.7000	6.7000	6.7000	6.7000	+2.290%	8	1,507	+13.881%
2026-08-24	6.5500	6.5500	6.5500	6.5500	+11.584%	2	1,507	+16.489%
2026-08-20	5.7000	6.3000	5.7000	5.8700	+15.098%	12	1,507	+29.983%
2026-08-19	4.2000	5.5500	4.2000	5.1000	+12.088%	116	1,504	+49.608%
2026-08-18	4.5500	4.5500	4.5500	4.5500	-8.818%	11	1,448	+67.692%
2026-08-17	4.9900	4.9900	4.9900	4.9900	+10.889%	10	1,448	+52.906%
2026-08-10	5.9000	5.9000	4.5000	4.5000	-29.688%	21	1,438	+69.556%
2026-08-07	6.2500	6.4200	6.2500	6.4000	+3.226%	6	1,438	+19.219%
2026-08-06	6.2000	6.2000	6.2000	6.2000	-13.889%	10	1,438	+23.065%
2026-08-05	7.2000	7.2000	7.2000	7.2000	+12.500%	10	1,438	+5.972%
2026-07-31	6.3000	6.4000	6.3000	6.4000	-36.634%	2	1,438	+19.219%
2026-07-06	10.1000	10.1000	10.1000	10.1000	-11.404%	1	1,438	-24.455%
2026-06-30	10.9000	11.4000	10.9000	11.4000	-2.397%	7	1,438	-33.070%
2026-06-25	11.6800	11.6800	11.6800	11.6800	-7.154%	1	1,438	-34.675%
2026-06-05	12.5800	12.5800	12.5800	12.5800	-16.021%	10	1,438	-39.348%
2026-06-04	15.0500	15.1500	14.9000	14.9800	+5.791%	70	1,444	-49.065%
2026-06-01	13.6000	14.1600	13.6000	14.1600	+33.585%	3	1,478	-46.116%
2026-05-28	10.6000	10.6000	10.6000	10.6000	-3.636%	10	1,480	-28.019%
2026-05-27	11.0000	11.0000	11.0000	11.0000	+23.596%	1	1,490	-30.636%
2026-05-13	8.9000	8.9000	8.9000	8.9000	+7.879%	1	1,490	-14.270%
2026-05-12	8.2700	8.2700	8.2500	8.2500	-14.063%	7	1,491	-7.515%
2026-05-06	9.5000	9.6000	9.5000	9.6000	+39.130%	14	1,491	-20.521%
2026-05-01	6.9000	6.9000	6.9000	6.9000	-13.750%	70	1,500	+10.580%
2026-04-23	8.2000	8.2400	8.0000	8.0000	-4.762%	1,820	1,500	-4.625%
2026-04-22	8.3000	8.4000	8.3000	8.4000	+3.704%	30	2,144	-9.167%
2026-04-20	8.2000	8.2000	8.1000	8.1000	-3.571%	20	2,144	-5.802%
2026-04-17	8.5000	8.5000	8.4000	8.4000	+3.704%	53	2,144	-9.167%
2026-04-15	8.0000	8.1000	7.8000	8.1000	+3.846%	226	2,127	-5.802%
2026-04-14	8.0000	8.0700	7.8000	7.8000	+11.429%	97	2,303	-2.179%
2026-04-13	7.0000	7.0000	7.0000	7.0000	+9.375%	20	2,315	+9.000%
2026-04-10	6.5000	6.5000	6.4000	6.4000	+4.405%	8	2,329	+19.219%
2026-04-08	6.0500	6.1300	6.0500	6.1300	+11.455%	7	2,337	+24.470%
2026-04-07	5.4000	5.5000	5.4000	5.5000	-3.509%	20	2,344	+38.727%
2026-04-06	6.0000	6.0000	5.7000	5.7000	+14.458%	12	2,344	+33.860%
2026-04-02	4.9800	4.9800	4.9800	4.9800	-1.969%	4	2,347	+53.213%
2026-04-01	5.2000	5.2000	5.0800	5.0800	+20.952%	15	2,347	+50.197%
2026-03-30	4.2000	4.2000	4.2000	4.2000	-4.545%	20	2,347	+81.667%
2026-03-24	4.4000	4.4000	4.4000	4.4000	-6.780%	1	2,347	+73.409%
2026-03-23	4.9500	4.9500	4.7200	4.7200	+12.381%	2	2,348	+61.653%
2026-03-20	4.2000	4.2000	4.2000	4.2000	-5.618%	26	2,348	+81.667%
2026-03-19	4.4500	4.4500	4.4500	4.4500	+3.488%	1	2,344	+71.461%
2026-03-16	4.3000	4.3000	4.3000	4.3000	+4.878%	5	2,344	+77.442%
2026-03-11	3.9000	4.1000	3.9000	4.1000	-4.651%	51	2,345	+86.098%
2026-03-10	4.3000	4.3000	4.3000	4.3000	+24.638%	1	2,294	+77.442%
2026-03-09	3.4500	3.4500	3.4500	3.4500	-20.690%	1	2,293	+121.159%
2026-03-04	4.2000	4.3500	4.2000	4.3500	+8.750%	37	2,292	+75.402%
2026-03-02	3.8000	4.0800	3.8000	4.0000	-14.894%	20	2,281	+90.750%
2026-02-26	4.7000	4.7000	4.7000	4.7000	+2.174%	2	2,276	+62.340%
2026-02-25	4.7000	4.7000	4.6000	4.6000	-3.361%	19	2,256	+65.870%
2026-02-24	4.6700	5.0000	4.6700	4.7600	+10.698%	32	2,256	+60.294%
2026-02-23	4.2000	4.3000	4.2000	4.3000	+4.878%	90	2,227	+77.442%
2026-02-20	4.0000	4.4000	4.0000	4.1000	+5.128%	357	2,204	+86.098%
2026-02-19	4.2800	4.4800	3.9000	3.9000	-53.012%	1,819	2,025	+95.641%
2026-02-06	8.1000	8.3000	8.1000	8.3000	+5.063%	6	326	-8.072%
2026-02-04	7.9000	7.9000	7.9000	7.9000	-7.168%	5	324	-3.418%
2026-02-03	8.5100	8.5100	8.5100	8.5100	-11.354%	1	319	-10.341%
2026-01-27	9.6000	9.6000	9.6000	9.6000	+1.053%	4	318	-20.521%
2026-01-22	9.5000	9.5000	9.5000	9.5000	-5.000%	5	318	-19.684%
2026-01-14	10.0000	10.0000	10.0000	10.0000	+26.582%	4	313	-23.700%
2026-01-13	7.9000	7.9000	7.9000	7.9000	+6.757%	1	312	-3.418%
2026-01-12	7.4000	7.4000	7.4000	7.4000	-0.937%	2	313	+3.108%
2026-01-08	7.4700	7.4700	7.4700	7.4700	-7.778%	1	311	+2.142%
2026-01-06	8.1000	8.1000	8.1000	8.1000	+8.725%	2	310	-5.802%
2026-01-02	7.4500	7.4500	7.4500	7.4500	+4.930%	1	310	+2.416%
2025-12-31	7.1200	7.1200	7.1000	7.1000	+0.852%	3	308	+7.465%
2025-12-30	7.1400	7.1900	7.0400	7.0400	+1.004%	11	308	+8.381%
2025-12-29	7.0700	7.0700	6.9500	6.9700	-1.135%	9	308	+9.469%
2025-12-19	6.9200	7.0500	6.9200	7.0500	+10.675%	2	308	+8.227%
2025-12-18	6.3700	6.3700	6.3700	6.3700	-6.324%	2	308	+19.780%
2025-12-12	6.8000	6.8000	6.8000	6.8000	-9.574%	1	310	+12.206%
2025-12-10	7.5200	7.5200	7.5200	7.5200	-6.000%	1	309	+1.463%
2025-12-05	8.0000	8.0000	8.0000	8.0000	+33.333%	1	308	-4.625%
2025-11-21	6.0000	6.0000	6.0000	6.0000	-6.250%	5	307	+27.167%
2025-11-20	7.0500	7.0500	6.4000	6.4000	-18.987%	3	302	+19.219%
2025-11-17	7.9000	7.9000	7.9000	7.9000	+17.910%	2	301	-3.418%
2025-11-14	6.7000	6.7000	6.7000	6.7000	-8.093%	3	301	+13.881%
2025-11-13	7.2400	7.3400	6.9000	7.2900	-58.883%	46	301	+4.664%
2025-11-04	17.7300	17.7300	17.7300	17.7300	-12.444%	1	256	-56.966%
2025-10-28	19.5000	20.7000	19.5000	20.2500	-3.571%	15	257	-62.321%
2025-10-20	21.0000	21.0000	21.0000	21.0000	+33.758%	9	258	-63.667%
2025-10-03	15.4000	15.7000	15.4000	15.7000	+25.399%	16	258	-51.401%
2025-09-29	12.5200	12.5200	12.5200	12.5200	-5.865%	5	249	-39.058%
2025-09-24	13.3000	13.3000	13.3000	13.3000	+12.712%	2	254	-42.632%
2025-09-12	11.6700	11.8000	11.6700	11.8000	+19.192%	6	254	-35.339%
2025-09-11	9.9000	9.9000	9.9000	9.9000	+2.484%	5	253	-22.929%
2025-09-10	9.6600	9.6600	9.6600	9.6600	+19.259%	2	253	-21.014%
2025-09-08	8.1000	8.1000	8.1000	8.1000	-11.957%	30	253	-5.802%
2025-08-22	9.1200	9.2000	9.1200	9.2000	+9.524%	2	282	-17.065%
2025-08-21	8.4000	8.4000	8.4000	8.4000	-10.828%	1	283	-9.167%
2025-08-14	9.3500	9.4300	9.3500	9.4200	-11.132%	5	282	-19.002%
2025-07-24	10.6000	10.6000	10.6000	10.6000	0.000%	1	282	-28.019%
2025-07-23	10.6000	10.6000	10.6000	10.6000	+16.612%	2	283	-28.019%
2025-07-02	7.9500	9.3500	7.9000	9.0900	+19.605%	47	285	-16.062%
2025-06-30	7.6000	7.6000	7.6000	7.6000	+2.013%	1	250	+0.395%
2025-06-24	7.6900	7.6900	7.4500	7.4500	-3.871%	3	251	+2.416%
2025-06-18	7.7600	7.7600	7.7500	7.7500	-18.421%	2	250	-1.548%
2025-06-12	9.7000	9.7000	9.5000	9.5000	-4.523%	3	250	-19.684%
2025-06-09	9.8500	9.9500	9.8500	9.9500	+10.556%	2	250	-23.317%
2025-06-05	9.1300	9.1300	9.0000	9.0000	-2.174%	6	251	-15.222%
2025-05-23	9.2000	9.2000	9.2000	9.2000	-16.364%	2	255	-17.065%
2025-05-20	11.0000	11.0000	11.0000	11.0000	+7.843%	1	255	-30.636%
2025-05-09	10.4000	10.4000	10.2000	10.2000	+5.809%	130	255	-25.196%
2025-05-08	9.6400	9.6400	9.6400	9.6400	+33.889%	10	256	-20.851%
2025-05-06	7.2000	7.2000	7.2000	7.2000	+9.091%	1	256	+5.972%
2025-05-05	6.8000	6.8000	6.6000	6.6000	+11.864%	6	256	+15.606%
2025-05-01	5.9000	5.9000	5.9000	5.9000	-11.940%	1	256	+29.322%
2025-04-29	6.5000	6.7000	6.5000	6.7000	0.000%	3	256	+13.881%
2025-04-28	6.6000	6.7000	6.6000	6.7000	+2.761%	3	256	+13.881%
2025-04-23	6.5200	6.5200	6.5200	6.5200	+44.889%	1	256	+17.025%
2025-04-17	4.4000	4.5000	4.4000	4.5000	+12.500%	2	254	+69.556%
2025-04-16	4.0000	4.0000	4.0000	4.0000	-19.192%	1	254	+90.750%
2025-04-14	4.9500	4.9500	4.9500	4.9500	+8.079%	1	254	+54.141%
2025-04-11	4.5800	4.5800	4.5800	4.5800	+6.512%	2	253	+66.594%
2025-04-10	4.3000	4.3000	4.3000	4.3000	+2.381%	2	253	+77.442%
2025-04-09	4.8000	4.8000	4.2000	4.2000	+1.205%	23	251	+81.667%
2025-04-08	4.1500	4.1500	4.1500	4.1500	-25.893%	2	250	+83.855%
2025-03-31	5.4000	5.6000	5.4000	5.6000	-26.316%	2	248	+36.250%
2025-03-25	7.6000	7.6000	7.6000	7.6000	+6.145%	10	247	+0.395%
2025-03-12	7.1600	7.1600	7.1600	7.1600	-4.278%	1	247	+6.564%
2025-03-07	7.4800	7.4800	7.4800	7.4800	-3.732%	2	247	+2.005%
2025-03-04	7.7700	7.7700	7.7700	7.7700	+5.000%	1	246	-1.802%
2025-02-27	8.0000	8.0000	7.4000	7.4000	+13.846%	2	247	+3.108%
2025-02-26	6.6000	7.1500	6.3000	6.5000	+12.457%	162	246	+17.385%
2025-02-25	6.1000	6.3000	5.7000	5.7800	-30.944%	421	304	+32.007%
2025-02-24	8.3700	8.3700	8.3700	8.3700	-9.022%	10	208	-8.841%
2025-02-21	10.2000	10.2000	9.2000	9.2000	-14.815%	62	208	-17.065%
2025-02-20	10.3000	10.9200	10.0000	10.8000	-13.462%	51	227	-29.352%
2025-01-28	12.4800	12.4800	12.4800	12.4800	+12.941%	2	227	-38.862%
2025-01-27	13.3000	13.3000	11.0500	11.0500	-41.223%	22	227	-30.950%
2025-01-02	18.8000	18.8000	18.8000	18.8000	+16.049%	5	228	-59.415%
2024-12-17	16.2000	16.2000	16.2000	16.2000	-3.571%	10	228	-52.901%
2024-12-13	16.8000	16.8000	16.8000	16.8000	+3.512%	2	218	-54.583%
2024-12-12	16.2300	16.2300	16.2300	16.2300	+1.438%	10	218	-52.988%
2024-12-10	16.0000	16.0000	16.0000	16.0000	0.000%	1	213	-52.313%
2024-12-06	16.0000	16.0600	16.0000	16.0000	+92.771%	6	213	-52.313%
2024-11-25	8.3000	8.3000	8.3000	8.3000	+15.278%	1	213	-8.072%
2024-11-22	7.2000	7.4000	7.2000	7.2000	-1.907%	24	212	+5.972%
2024-11-13	7.3400	7.3400	7.3400	7.3400	+3.380%	1	207	+3.951%
2024-11-12	7.1000	7.1000	7.1000	7.1000	-4.054%	6	208	+7.465%
2024-11-11	6.6900	7.5000	6.4000	7.4000	+37.037%	62	208	+3.108%
2024-11-08	5.6500	5.6500	5.4000	5.4000	+1.887%	120	196	+41.296%
2024-11-06	5.3000	5.3000	5.3000	5.3000	+39.474%	3	146	+43.962%
2024-11-04	4.0000	4.3000	3.6000	3.8000	-9.524%	168	146	+100.789%
2024-11-01	4.4000	4.4000	4.2000	4.2000	-6.667%	14	201	+81.667%
2024-10-31	5.2000	5.2000	4.5000	4.5000	-16.974%	120	201	+69.556%
2024-10-30	5.5000	5.5000	5.2600	5.4200	-3.214%	45	81	+40.775%
2024-10-29	5.8000	6.2000	5.5400	5.6000	+1.818%	31	39	+36.250%
2024-10-28	4.7800	5.5000	4.7800	5.5000	+25.000%	7	13	+38.727%
2024-10-22	4.4000	4.5000	4.4000	4.4000	-14.563%	3	19	+73.409%
2024-10-18	4.7000	5.1500	4.7000	5.1500	+7.292%	8	19	+48.155%
2024-10-17	4.5000	4.8000	4.5000	4.8000	+9.091%	7	21	+58.958%
2024-10-16	4.4000	4.4000	4.4000	4.4000	+2.326%	1	28	+73.409%
2024-10-14	4.3000	4.3000	4.3000	4.3000	+34.375%	5	28	+77.442%
2024-10-10	3.3000	3.3000	3.2000	3.2000	-5.882%	2	33	+138.438%
2024-10-09	3.3200	3.4000	3.2500	3.4000	+6.250%	11	34	+124.412%
2024-10-08	3.2000	3.2000	3.2000	3.2000	-8.571%	2	25	+138.438%
2024-10-04	3.5000	3.5000	3.5000	3.5000	+4.167%	2	25	+118.000%
2024-10-03	3.3000	3.3700	3.3000	3.3600	+1.818%	4	25	+127.083%
2024-10-02	3.4000	3.4000	3.3000	3.3000	+6.452%	8	21	+131.212%
2024-10-01	3.6200	3.6200	3.1000	3.1000	-24.390%	3	18	+146.129%
2024-09-26	4.1000	4.1000	4.1000	4.1000	+20.588%	1	15	+86.098%
2024-09-17	3.6000	3.6000	3.4000	3.4000	+6.250%	10	14	+124.412%
2024-09-16	3.2000	3.2000	3.2000	3.2000	0.000%	4	4	+138.438%

.dark-mode .tzXQYq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .tzXQYq{ color: #333333; background-color: white; border: 2px solid #333333; }BTDR20270115C5BTDR Jan 15 2027 5.00 Call (BTDR270115C00005000)option OPRA

BTDR20270115C5
BTDR Jan 15 2027 5.00 Call (BTDR270115C00005000)
option OPRA