Dark

BTDR20270115P10
BTDR Jan 15 2027 10.00 Put (BTDR270115P00010000)
option OPRA

EOD

Sep 30, 2026

1.68+5.000%(+0.08)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	1.6800	1.6800	1.6700	1.6800	+5.000%	10	4,123	0.000%
2026-09-29	1.6000	1.6000	1.6000	1.6000	+9.589%	1	4,117	+5.000%
2026-09-25	1.3700	1.5000	1.3700	1.4600	+4.286%	13	4,117	+15.068%
2026-09-24	1.4000	1.4000	1.4000	1.4000	+21.739%	2	4,117	+20.000%
2026-09-23	1.1500	1.1500	1.1500	1.1500	0.000%	300	4,116	+46.087%
2026-09-22	1.1400	1.1500	1.1400	1.1500	0.000%	287	3,897	+46.087%
2026-09-21	1.1800	1.1800	1.1000	1.1500	-8.000%	72	3,659	+46.087%
2026-09-18	1.4500	1.4500	1.2500	1.2500	-30.939%	44	3,610	+34.400%
2026-09-15	1.7400	1.8500	1.7400	1.8100	+16.774%	110	3,594	-7.182%
2026-09-14	1.5500	1.5500	1.5500	1.5500	+3.333%	7	3,665	+8.387%
2026-09-09	1.5000	1.5000	1.5000	1.5000	+3.448%	6	3,658	+12.000%
2026-09-08	1.4500	1.4500	1.4500	1.4500	-6.452%	5	3,664	+15.862%
2026-09-04	1.5500	1.5500	1.5500	1.5500	-6.061%	20	3,663	+8.387%
2026-09-03	1.6100	1.6700	1.6100	1.6500	-21.429%	7	3,663	+1.818%
2026-09-02	2.1000	2.1000	2.1000	2.1000	+2.439%	5	3,664	-20.000%
2026-08-31	2.0000	2.0500	2.0000	2.0500	-10.480%	13	3,664	-18.049%
2026-08-28	2.1000	2.2900	2.1000	2.2900	+20.526%	23	3,654	-26.638%
2026-08-27	1.9000	1.9000	1.9000	1.9000	-8.654%	1	3,645	-11.579%
2026-08-24	2.0800	2.0800	2.0800	2.0800	-2.804%	1	3,646	-19.231%
2026-08-21	2.1400	2.1400	2.1400	2.1400	-8.936%	1	3,646	-21.495%
2026-08-20	2.3500	2.3500	2.3500	2.3500	-21.667%	1	3,646	-28.511%
2026-08-18	2.9500	3.0000	2.9500	3.0000	+5.263%	57	3,647	-44.000%
2026-08-17	2.8500	2.8500	2.8000	2.8500	-7.166%	176	3,643	-41.053%
2026-08-14	3.0700	3.0700	3.0700	3.0700	-0.968%	10	3,645	-45.277%
2026-08-13	3.1000	3.1000	3.1000	3.1000	+3.333%	1	3,655	-45.806%
2026-08-12	3.0000	3.0000	3.0000	3.0000	-9.091%	4	3,655	-44.000%
2026-08-11	3.3000	3.3000	3.3000	3.3000	+3.125%	1	3,651	-49.091%
2026-08-10	3.1000	3.2000	3.1000	3.2000	+14.286%	3	3,651	-47.500%
2026-08-06	2.8000	2.9000	2.7500	2.8000	+9.804%	8	3,650	-40.000%
2026-08-04	2.4000	2.6000	2.4000	2.5500	-13.559%	177	3,643	-34.118%
2026-07-31	2.9500	2.9500	2.9500	2.9500	0.000%	1	3,691	-43.051%
2026-07-30	2.9500	2.9500	2.9500	2.9500	-14.740%	1	3,690	-43.051%
2026-07-29	3.4400	3.4600	3.4400	3.4600	+11.613%	225	3,691	-51.445%
2026-07-28	3.1000	3.1000	3.1000	3.1000	+8.772%	1	3,612	-45.806%
2026-07-27	2.8500	2.8500	2.8500	2.8500	+14.000%	1	3,612	-41.053%
2026-07-22	2.5000	2.5000	2.5000	2.5000	-10.714%	2	3,611	-32.800%
2026-07-20	2.8000	2.8000	2.8000	2.8000	-6.355%	1	3,612	-40.000%
2026-07-17	3.0000	3.0000	2.9900	2.9900	+3.103%	2	3,612	-43.813%
2026-07-16	2.7000	2.9000	2.7000	2.9000	+25.000%	7	3,611	-42.069%
2026-07-09	2.4200	2.4200	2.3200	2.3200	-9.020%	40	3,611	-27.586%
2026-07-08	2.4500	2.5500	2.4500	2.5500	+18.605%	8	3,637	-34.118%
2026-07-06	2.1500	2.1500	2.1500	2.1500	+2.381%	24	3,642	-21.860%
2026-07-02	2.1000	2.1000	2.1000	2.1000	+5.000%	1	3,638	-20.000%
2026-07-01	2.0000	2.0000	2.0000	2.0000	-2.439%	3	3,638	-16.000%
2026-06-30	2.0500	2.0500	2.0500	2.0500	+5.128%	10	3,639	-18.049%
2026-06-29	2.0500	2.0500	1.9300	1.9500	-4.878%	40	3,635	-13.846%
2026-06-25	2.1500	2.1500	2.0500	2.0500	+5.128%	27	3,619	-18.049%
2026-06-22	1.9500	1.9500	1.9500	1.9500	-0.510%	10	3,613	-13.846%
2026-06-17	1.9600	1.9600	1.9600	1.9600	+7.104%	10	3,613	-14.286%
2026-06-15	1.8300	1.8300	1.8300	1.8300	-12.857%	2	3,613	-8.197%
2026-06-12	2.1000	2.1500	2.0500	2.1000	-4.545%	31	3,613	-20.000%
2026-06-10	2.2000	2.2000	2.1300	2.2000	+5.769%	17	3,631	-23.636%
2026-06-09	2.0500	2.0800	1.9500	2.0800	+1.463%	109	3,628	-19.231%
2026-06-05	2.0100	2.0500	2.0100	2.0500	+5.128%	12	3,529	-18.049%
2026-05-28	1.9500	1.9500	1.9500	1.9500	-11.364%	2	3,524	-13.846%
2026-05-27	2.2000	2.2000	2.2000	2.2000	-0.452%	1	3,524	-23.636%
2026-05-26	2.2300	2.2300	2.2100	2.2100	+2.791%	4	3,524	-23.982%
2026-05-22	2.0500	2.1500	2.0500	2.1500	-4.018%	3	3,521	-21.860%
2026-05-21	2.4500	2.4500	2.2400	2.2400	-16.729%	4	3,519	-25.000%
2026-05-18	2.6500	2.6900	2.6500	2.6900	+10.700%	56	3,519	-37.546%
2026-05-14	2.4300	2.4300	2.4300	2.4300	-0.816%	1	3,476	-30.864%
2026-05-13	2.5000	2.5000	2.4500	2.4500	-3.922%	21	3,456	-31.429%
2026-05-12	2.5500	2.5500	2.5500	2.5500	+10.870%	16	3,456	-34.118%
2026-05-11	2.3500	2.3500	2.3000	2.3000	-4.959%	5	3,456	-26.957%
2026-05-05	2.4500	2.4500	2.4200	2.4200	-16.552%	100	3,460	-30.579%
2026-04-28	2.9000	2.9100	2.9000	2.9000	+3.571%	356	3,366	-42.069%
2026-04-27	2.7500	2.8000	2.7500	2.8000	+1.818%	4	3,026	-40.000%
2026-04-14	2.7500	2.7500	2.6600	2.7500	-5.172%	1,185	3,024	-38.909%
2026-04-13	3.1100	3.1100	2.9000	2.9000	-29.782%	96	2,448	-42.069%
2026-03-20	4.1800	4.1800	4.1300	4.1300	+0.732%	22	2,399	-59.322%
2026-03-16	4.1200	4.1200	4.1000	4.1000	-6.818%	9	2,385	-59.024%
2026-03-13	4.3000	4.4000	4.3000	4.4000	-4.348%	12	2,376	-61.818%
2026-03-09	4.6000	4.6000	4.6000	4.6000	+1.770%	2	2,382	-63.478%
2026-03-06	4.5200	4.5200	4.5200	4.5200	+5.116%	10	2,384	-62.832%
2026-02-20	4.3000	4.3000	4.3000	4.3000	+1.415%	25	2,389	-60.930%
2026-02-19	4.1800	4.2400	4.1800	4.2400	+20.798%	2	2,389	-60.377%
2026-02-17	3.5100	3.5100	3.5100	3.5100	+0.286%	1	2,387	-52.137%
2026-02-13	3.5000	3.5000	3.5000	3.5000	+7.692%	13	2,386	-52.000%
2026-02-05	3.2500	3.2500	3.2500	3.2500	+1.562%	2	2,386	-48.308%
2026-02-04	3.2000	3.2000	3.2000	3.2000	+33.333%	1	2,386	-47.500%
2026-01-16	2.4200	2.4200	2.4000	2.4000	-2.041%	3	2,386	-30.000%
2026-01-15	2.6500	2.6500	2.4500	2.4500	-7.547%	6	2,386	-31.429%
2026-01-14	2.7000	2.7000	2.5300	2.6500	-22.059%	41	2,387	-36.604%
2025-12-31	3.4000	3.4000	3.4000	3.4000	-10.526%	316	2,110	-50.588%
2025-12-17	3.8000	3.8100	3.8000	3.8000	-6.634%	20	2,110	-55.789%
2025-11-19	4.0700	4.0700	4.0700	4.0700	+4.359%	3,400	5,491	-58.722%
2025-11-14	3.9000	3.9000	3.9000	3.9000	0.000%	17	3,791	-56.923%
2025-11-13	3.5000	4.0000	3.5000	3.9000	+69.565%	279	3,799	-56.923%
2025-10-27	2.3000	2.3000	2.3000	2.3000	-12.214%	10	3,797	-26.957%
2025-10-08	2.6200	2.6200	2.6200	2.6200	+0.769%	8	3,797	-35.878%
2025-10-01	2.6000	2.6000	2.6000	2.6000	-10.345%	1	3,797	-35.385%
2025-09-26	3.1000	3.1000	2.9000	2.9000	-0.685%	139	3,798	-42.069%
2025-09-25	2.9200	2.9200	2.9200	2.9200	+5.797%	138	3,659	-42.466%
2025-09-22	2.7600	2.7600	2.7600	2.7600	-7.071%	1	3,590	-39.130%
2025-09-16	2.9700	2.9700	2.9700	2.9700	+0.678%	10	3,590	-43.434%
2025-09-12	2.9500	2.9500	2.9500	2.9500	-7.813%	1	3,580	-43.051%
2025-09-09	3.3000	3.3000	3.2000	3.2000	-3.030%	2	3,579	-47.500%
2025-09-08	3.4000	3.4000	3.3000	3.3000	-2.941%	2	3,579	-49.091%
2025-09-05	3.4000	3.5000	3.4000	3.4000	-2.857%	3	3,579	-50.588%
2025-09-04	3.4000	3.5000	3.4000	3.5000	+9.375%	5	3,579	-52.000%
2025-09-03	3.2000	3.2000	3.2000	3.2000	0.000%	1	3,578	-47.500%
2025-08-29	3.2000	3.2000	3.2000	3.2000	-3.030%	1	3,578	-47.500%
2025-08-26	3.3000	3.3000	3.3000	3.3000	+4.101%	8	3,578	-49.091%
2025-08-22	3.1700	3.1700	3.1700	3.1700	-4.518%	1	3,570	-47.003%
2025-08-21	3.3300	3.3300	3.3200	3.3200	0.000%	10	3,571	-49.398%
2025-08-19	3.3200	3.3200	3.3200	3.3200	+0.606%	1	3,570	-49.398%
2025-08-12	3.3000	3.3000	3.3000	3.3000	-5.714%	68	3,569	-49.091%
2025-07-21	3.5000	3.5000	3.5000	3.5000	-2.778%	95	3,508	-52.000%
2025-07-16	3.6000	3.6000	3.6000	3.6000	-12.195%	20	3,413	-53.333%
2025-07-01	4.1000	4.1000	4.1000	4.1000	-2.381%	119	3,408	-59.024%
2025-06-27	4.2000	4.2000	4.2000	4.2000	-0.709%	13	3,289	-60.000%
2025-06-24	4.2500	4.3000	4.1600	4.2300	-1.628%	3,208	3,276	-60.284%
2025-06-23	4.3000	4.3000	4.3000	4.3000	+10.256%	466	767	-60.930%
2025-06-06	3.9000	3.9000	3.9000	3.9000	+5.405%	6	322	-56.923%
2025-05-21	3.7000	3.7000	3.7000	3.7000	-3.896%	4	319	-54.595%
2025-05-20	3.8500	3.8500	3.8500	3.8500	-1.282%	4	319	-56.364%
2025-05-16	3.9000	3.9000	3.9000	3.9000	-6.024%	16	315	-56.923%
2025-05-13	4.2500	4.2500	4.1500	4.1500	-3.488%	4	310	-59.518%
2025-05-09	4.3000	4.3000	4.3000	4.3000	-14.683%	44	308	-60.930%
2025-04-29	5.0400	5.0400	5.0400	5.0400	-7.861%	2	287	-66.667%
2025-04-04	5.4500	5.4700	5.4500	5.4700	+18.913%	10	285	-69.287%
2025-03-25	4.6000	4.6000	4.6000	4.6000	-7.071%	10	282	-63.478%
2025-03-14	5.0000	5.0000	4.9500	4.9500	+1.020%	504	272	-66.061%
2025-02-25	4.9000	4.9000	4.9000	4.9000	+48.485%	1	59	-65.714%
2024-12-31	3.3000	3.3000	3.3000	3.3000	-28.261%	1	59	-49.091%
2024-12-06	4.6000	4.6000	4.6000	4.6000	-16.364%	2	59	-63.478%
2024-10-30	5.5000	5.5000	5.5000	5.5000	0.000%	58	58	-69.455%

.dark-mode .kqj4VD{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .kqj4VD{ color: #333333; background-color: white; border: 2px solid #333333; }BTDR20270115P10BTDR Jan 15 2027 10.00 Put (BTDR270115P00010000)option OPRA

BTDR20270115P10
BTDR Jan 15 2027 10.00 Put (BTDR270115P00010000)
option OPRA