Dark

BTDR20270115P5
BTDR Jan 15 2027 5.00 Put (BTDR270115P00005000)
option OPRA

EOD

Sep 30, 2026

0.1400+40.000%(+0.0400)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	0.1400	0.1400	0.1400	0.1400	+40.000%	10	12,936	0.000%
2026-09-21	0.1000	0.1000	0.1000	0.1000	-33.333%	14	12,936	+40.000%
2026-09-16	0.1500	0.1800	0.1500	0.1500	-40.000%	56	12,950	-6.667%
2026-09-01	0.2500	0.2500	0.2500	0.2500	0.000%	1	12,895	-44.000%
2026-08-31	0.2500	0.2500	0.2500	0.2500	-7.407%	44	12,895	-44.000%
2026-08-25	0.2700	0.2700	0.2700	0.2700	-10.000%	1	12,867	-48.148%
2026-08-21	0.3000	0.3300	0.3000	0.3000	-40.000%	4	12,868	-53.333%
2026-08-17	0.5000	0.5000	0.5000	0.5000	-16.667%	2	12,868	-72.000%
2026-08-11	0.6000	0.6000	0.6000	0.6000	0.000%	1	12,868	-76.667%
2026-08-10	0.5500	0.6000	0.5500	0.6000	-22.078%	6	12,868	-76.667%
2026-07-29	0.7800	0.8000	0.7700	0.7700	+40.000%	75	12,868	-81.818%
2026-07-24	0.5500	0.5500	0.5500	0.5500	-14.063%	28	12,868	-74.545%
2026-07-17	0.7000	0.7000	0.6400	0.6400	+3.226%	2	12,868	-78.125%
2026-07-16	0.6200	0.6200	0.6100	0.6200	+6.897%	99	12,867	-77.419%
2026-07-15	0.5800	0.5800	0.5800	0.5800	+7.407%	1	12,867	-75.862%
2026-07-08	0.5100	0.5500	0.5100	0.5400	+3.846%	3	12,867	-74.074%
2026-07-07	0.5500	0.5500	0.5200	0.5200	+4.000%	2	12,867	-73.077%
2026-07-06	0.5000	0.5000	0.5000	0.5000	+19.048%	1	12,867	-72.000%
2026-06-29	0.4200	0.4200	0.4200	0.4200	-16.000%	1	12,867	-66.667%
2026-06-26	0.5000	0.5000	0.4800	0.5000	+4.167%	5,101	12,867	-72.000%
2026-06-25	0.4800	0.4800	0.4800	0.4800	-4.000%	1	9,789	-70.833%
2026-06-24	0.5000	0.5000	0.5000	0.5000	+11.111%	5,000	9,789	-72.000%
2026-06-23	0.4500	0.4500	0.4500	0.4500	-4.255%	500	12,867	-68.889%
2026-06-18	0.4700	0.4700	0.4700	0.4700	-9.615%	1	13,274	-70.213%
2026-06-12	0.5200	0.5200	0.5200	0.5200	0.000%	10	13,274	-73.077%
2026-06-09	0.5200	0.5200	0.5200	0.5200	+15.556%	1	13,284	-73.077%
2026-06-08	0.4500	0.4500	0.4500	0.4500	0.000%	3,000	13,284	-68.889%
2026-06-05	0.4000	0.4500	0.4000	0.4500	-25.000%	10	16,284	-68.889%
2026-06-02	0.6000	0.6000	0.6000	0.6000	+25.000%	1	16,284	-76.667%
2026-06-01	0.4800	0.4800	0.4800	0.4800	-21.311%	1	16,284	-70.833%
2026-05-27	0.6100	0.6100	0.6100	0.6100	+10.909%	1	16,283	-77.049%
2026-05-21	0.5500	0.5500	0.5500	0.5500	-15.385%	1	16,283	-74.545%
2026-05-20	0.6500	0.6500	0.6500	0.6500	-7.143%	1	16,283	-78.462%
2026-05-19	0.7000	0.7000	0.7000	0.7000	+27.273%	1	16,283	-80.000%
2026-05-18	0.5500	0.5500	0.5500	0.5500	0.000%	1	16,283	-74.545%
2026-05-15	0.5500	0.5500	0.5500	0.5500	0.000%	10	16,283	-74.545%
2026-05-08	0.5500	0.5500	0.5500	0.5500	-6.780%	1	16,273	-74.545%
2026-05-01	0.5900	0.5900	0.5900	0.5900	-11.940%	1	16,272	-76.271%
2026-04-30	0.6700	0.6700	0.6700	0.6700	-4.286%	1	16,272	-79.104%
2026-04-29	0.6500	0.7500	0.6500	0.7000	+4.478%	3	16,272	-80.000%
2026-04-27	0.6700	0.6700	0.6700	0.6700	+3.077%	1	16,271	-79.104%
2026-04-23	0.6400	0.6500	0.6400	0.6500	+30.000%	5	16,271	-78.462%
2026-04-21	0.5000	0.5000	0.5000	0.5000	0.000%	1	16,271	-72.000%
2026-04-17	0.5000	0.5000	0.5000	0.5000	-33.333%	1	16,271	-72.000%
2026-04-10	0.7500	0.7500	0.7500	0.7500	-9.639%	1	16,271	-81.333%
2026-04-08	0.8300	0.8300	0.8300	0.8300	-7.778%	3	16,271	-83.133%
2026-04-06	0.9000	0.9000	0.9000	0.9000	-21.739%	6	16,268	-84.444%
2026-03-27	1.1500	1.1500	1.1500	1.1500	+21.053%	4	16,268	-87.826%
2026-03-24	0.9500	0.9500	0.9500	0.9500	-3.061%	1	16,268	-85.263%
2026-03-17	1.0000	1.0000	0.9800	0.9800	-10.909%	3	16,268	-85.714%
2026-03-16	1.1000	1.1000	1.1000	1.1000	-8.333%	1	16,267	-87.273%
2026-03-12	1.2000	1.2000	1.2000	1.2000	+9.091%	1	16,266	-88.333%
2026-03-11	1.1000	1.1000	1.1000	1.1000	-3.509%	20	16,266	-87.273%
2026-03-10	1.1400	1.1400	1.1400	1.1400	-8.800%	10	16,266	-87.719%
2026-03-09	1.2500	1.2500	1.2500	1.2500	0.000%	1	16,266	-88.800%
2026-03-06	1.2800	1.3000	1.2400	1.2500	+6.838%	427	16,266	-88.800%
2026-03-05	1.1700	1.1700	1.1700	1.1700	+1.739%	1	16,282	-88.034%
2026-03-04	1.1200	1.1500	1.1200	1.1500	-8.730%	7	16,282	-87.826%
2026-03-03	1.3500	1.3500	1.2600	1.2600	+0.800%	3,945	16,282	-88.889%
2026-03-02	1.2500	1.3000	1.2500	1.2500	+13.636%	32	16,281	-88.800%
2026-02-26	1.1000	1.1000	1.1000	1.1000	+4.762%	1	16,281	-87.273%
2026-02-25	1.0500	1.0500	1.0500	1.0500	-12.500%	1	16,281	-86.667%
2026-02-23	1.2500	1.2500	1.2000	1.2000	-5.512%	2,030	16,281	-88.333%
2026-02-20	1.2700	1.2700	1.2700	1.2700	+7.627%	1	14,256	-88.976%
2026-02-19	1.1800	1.2000	1.1500	1.1800	+18.000%	4,006	14,256	-88.136%
2026-02-18	1.0000	1.0000	1.0000	1.0000	+11.111%	1	10,255	-86.000%
2026-02-12	0.8600	0.9000	0.8600	0.9000	-2.174%	3,000	10,255	-84.444%
2025-12-26	0.9200	0.9200	0.9200	0.9200	-20.000%	1	7,255	-84.783%
2025-11-24	1.1300	1.1500	1.0500	1.1500	+27.778%	404	7,255	-87.826%
2025-11-12	0.9000	0.9000	0.9000	0.9000	+5.882%	40	7,258	-84.444%
2025-10-16	0.8500	0.8500	0.8500	0.8500	+21.429%	1	7,258	-83.529%
2025-10-15	0.7000	0.7000	0.7000	0.7000	-9.091%	1	7,258	-80.000%
2025-10-10	0.7700	0.7700	0.7700	0.7700	-9.412%	1	7,258	-81.818%
2025-09-23	0.8500	0.8500	0.8500	0.8500	0.000%	1	7,257	-83.529%
2025-09-17	0.9000	0.9000	0.8500	0.8500	-5.556%	17	7,258	-83.529%
2025-09-16	0.9000	0.9000	0.9000	0.9000	0.000%	15	7,241	-84.444%
2025-09-15	0.9000	0.9000	0.9000	0.9000	0.000%	17	7,226	-84.444%
2025-09-12	0.9200	0.9200	0.9000	0.9000	-11.765%	37	7,211	-84.444%
2025-09-11	1.0200	1.0200	1.0200	1.0200	-2.857%	1	7,196	-86.275%
2025-09-04	1.0500	1.0500	1.0500	1.0500	+5.000%	5	7,196	-86.667%
2025-08-29	1.0000	1.0000	1.0000	1.0000	+5.263%	2	7,196	-86.000%
2025-08-28	0.9500	0.9500	0.9500	0.9500	-9.524%	4	7,196	-85.263%
2025-08-25	1.0000	1.0500	0.9700	1.0500	+5.000%	253	7,200	-86.667%
2025-08-22	1.0000	1.0000	1.0000	1.0000	0.000%	50	6,950	-86.000%
2025-08-21	1.0200	1.0200	1.0000	1.0000	0.000%	5	6,900	-86.000%
2025-08-20	1.0000	1.0000	1.0000	1.0000	-8.257%	3	6,899	-86.000%
2025-08-19	1.0900	1.0900	1.0900	1.0900	+14.737%	3	6,899	-87.156%
2025-08-18	0.9500	0.9500	0.9500	0.9500	-6.863%	2	6,899	-85.263%
2025-08-14	1.0200	1.0200	1.0200	1.0200	-2.857%	2	6,899	-86.275%
2025-08-13	1.0500	1.0500	1.0400	1.0500	-12.500%	215	6,899	-86.667%
2025-08-01	1.2000	1.2000	1.2000	1.2000	+9.091%	30	6,684	-88.333%
2025-07-29	1.1500	1.1500	1.1000	1.1000	-4.348%	4	6,654	-87.273%
2025-07-21	1.1500	1.1500	1.1500	1.1500	-12.879%	6	6,654	-87.826%
2025-07-11	1.3200	1.3200	1.3200	1.3200	+1.538%	1	6,653	-89.394%
2025-07-10	1.3000	1.3000	1.3000	1.3000	0.000%	8	6,652	-89.231%
2025-07-08	1.3000	1.3500	1.2800	1.3000	-3.704%	464	6,652	-89.231%
2025-07-07	1.3500	1.3500	1.3500	1.3500	+3.846%	1	6,232	-89.630%
2025-07-03	1.2000	1.3000	1.2000	1.3000	-10.345%	103	6,215	-89.231%
2025-07-02	1.4500	1.4500	1.4000	1.4500	+3.571%	199	6,215	-90.345%
2025-06-30	1.4000	1.4000	1.4000	1.4000	-0.709%	17	6,215	-90.000%
2025-06-05	1.4000	1.4100	1.4000	1.4100	-6.000%	10	6,198	-90.071%
2025-05-30	1.4500	1.5000	1.4500	1.5000	+7.143%	100	6,198	-90.667%
2025-05-28	1.4000	1.4000	1.4000	1.4000	0.000%	8	6,217	-90.000%
2025-05-20	1.4000	1.4000	1.4000	1.4000	-15.152%	1	6,217	-90.000%
2025-05-09	1.6500	1.6500	1.6500	1.6500	-1.786%	100	6,217	-91.515%
2025-05-08	1.8000	1.8000	1.6800	1.6800	-9.189%	123	6,167	-91.667%
2025-05-07	1.8500	1.8500	1.8300	1.8500	0.000%	30	6,049	-92.432%
2025-05-06	1.8500	1.8500	1.8500	1.8500	-12.736%	256	6,024	-92.432%
2025-04-21	2.1000	2.1400	2.0800	2.1200	-0.935%	63	5,769	-93.396%
2025-04-15	2.1400	2.1400	2.1400	2.1400	+4.390%	2	5,706	-93.458%
2025-04-14	2.0500	2.0500	2.0500	2.0500	-6.818%	12	5,706	-93.171%
2025-04-10	2.2000	2.2000	2.2000	2.2000	+10.000%	11	5,694	-93.636%
2025-04-09	2.0000	2.0000	2.0000	2.0000	-9.091%	1	5,684	-93.000%
2025-04-08	2.2000	2.2000	2.2000	2.2000	+4.762%	37	5,683	-93.636%
2025-04-04	2.2000	2.2000	2.1000	2.1000	+20.690%	22	5,683	-93.333%
2025-03-26	1.7400	1.7400	1.7400	1.7400	+7.407%	3	5,683	-91.954%
2025-03-24	1.6200	1.6200	1.6200	1.6200	-12.432%	1	5,680	-91.358%
2025-03-21	1.8500	1.8500	1.8500	1.8500	0.000%	2	5,680	-92.432%
2025-03-13	1.8000	1.8500	1.8000	1.8500	0.000%	2	5,679	-92.432%
2025-03-10	1.8500	1.8500	1.8500	1.8500	+10.119%	1	5,679	-92.432%
2025-03-06	1.6800	1.6800	1.6800	1.6800	+7.692%	1	5,680	-91.667%
2025-02-28	1.4600	1.5600	1.4600	1.5600	-10.857%	4	5,679	-91.026%
2025-02-25	1.8000	1.8000	1.7500	1.7500	+59.091%	3,235	2,956	-92.000%
2025-02-11	1.1000	1.1000	1.1000	1.1000	-8.333%	25	2,956	-87.273%
2025-01-31	1.2000	1.2000	1.2000	1.2000	-9.774%	26	2,959	-88.333%
2025-01-13	1.4200	1.4200	1.3300	1.3300	+4.724%	3	2,946	-89.474%
2025-01-08	1.2700	1.2700	1.2700	1.2700	-2.308%	1	2,943	-88.976%
2025-01-07	1.3000	1.3000	1.3000	1.3000	+0.775%	4	2,943	-89.231%
2025-01-06	1.0500	1.2900	1.0500	1.2900	+7.500%	4	2,939	-89.147%
2025-01-03	1.1500	1.2000	1.1500	1.2000	+4.348%	4,356	2,938	-88.333%
2024-12-26	1.1500	1.1500	1.1500	1.1500	+15.000%	250	760	-87.826%
2024-12-06	1.0000	1.0600	1.0000	1.0000	-25.926%	6	510	-86.000%
2024-12-04	1.4000	1.4000	1.3500	1.3500	-20.588%	250	510	-89.630%
2024-11-25	1.7000	1.7000	1.7000	1.7000	0.000%	250	266	-91.765%
2024-11-13	1.7000	1.7000	1.7000	1.7000	-5.556%	2	16	-91.765%
2024-10-29	1.7800	1.8000	1.7800	1.8000	-5.263%	2	16	-92.222%
2024-10-18	1.9000	1.9000	1.9000	1.9000	-9.524%	2	15	-92.632%
2024-10-11	2.1000	2.1000	2.1000	2.1000	-9.483%	2	15	-93.333%
2024-10-10	2.3200	2.3200	2.3200	2.3200	+0.870%	10	15	-93.966%
2024-10-09	2.0000	2.3000	2.0000	2.3000	+9.524%	2	5	-93.913%
2024-10-01	2.1200	2.1200	2.1000	2.1000	0.000%	3	3	-93.333%

.dark-mode .SsWkLS{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .SsWkLS{ color: #333333; background-color: white; border: 2px solid #333333; }BTDR20270115P5BTDR Jan 15 2027 5.00 Put (BTDR270115P00005000)option OPRA

BTDR20270115P5
BTDR Jan 15 2027 5.00 Put (BTDR270115P00005000)
option OPRA