Dark

BTG20270115P4
BTG Jan 15 2027 4.00 Put (BTG270115P00004000)
option OPRA

EOD

Jun 26, 2026

0.6400+4.918%(+0.0300)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-26	0.6400	0.6400	0.6400	0.6400	+4.918%	2	2,789	0.000%
2026-06-25	0.6500	0.6500	0.6100	0.6100	-12.857%	55	2,787	+4.918%
2026-06-24	0.6500	0.7000	0.6500	0.7000	+9.375%	154	2,742	-8.571%
2026-06-23	0.6000	0.6500	0.6000	0.6400	+18.519%	35	2,588	0.000%
2026-06-22	0.5400	0.5400	0.5400	0.5400	+8.000%	1	2,559	+18.519%
2026-06-18	0.5000	0.5000	0.5000	0.5000	+11.111%	1	2,557	+28.000%
2026-06-17	0.4500	0.4500	0.4500	0.4500	-2.174%	12	2,557	+42.222%
2026-06-16	0.4700	0.4700	0.4600	0.4600	-8.000%	100	2,569	+39.130%
2026-06-15	0.4600	0.5000	0.4600	0.5000	-15.254%	16	2,669	+28.000%
2026-06-12	0.6200	0.6200	0.5700	0.5900	-9.231%	110	2,653	+8.475%
2026-06-11	0.7000	0.7000	0.6500	0.6500	-7.143%	11	2,543	-1.538%
2026-06-10	0.7000	0.7500	0.6700	0.7000	+7.692%	53	2,532	-8.571%
2026-06-09	0.6200	0.7000	0.5500	0.6500	0.000%	184	2,480	-1.538%
2026-06-08	0.5500	0.6500	0.5500	0.6500	+8.333%	3	2,346	-1.538%
2026-06-05	0.6000	0.6000	0.5600	0.6000	+27.660%	134	2,343	+6.667%
2026-06-02	0.4500	0.5000	0.4500	0.4700	+2.174%	23	2,268	+36.170%
2026-05-28	0.4900	0.5500	0.4600	0.4600	+2.222%	31	2,285	+39.130%
2026-05-19	0.4500	0.4500	0.4500	0.4500	-8.163%	5	2,293	+42.222%
2026-05-18	0.4100	0.4900	0.4100	0.4900	+25.641%	19	2,289	+30.612%
2026-05-15	0.3800	0.3900	0.3800	0.3900	+21.875%	6	2,289	+64.103%
2026-05-14	0.3200	0.3200	0.3200	0.3200	+6.667%	35	2,293	+100.000%
2026-05-13	0.3000	0.3000	0.3000	0.3000	-6.250%	6	2,265	+113.333%
2026-05-12	0.3200	0.3200	0.3200	0.3200	+6.667%	1	2,265	+100.000%
2026-05-11	0.4000	0.4000	0.2700	0.3000	-14.286%	46	2,265	+113.333%
2026-05-07	0.3500	0.4200	0.3500	0.3500	-32.692%	84	2,289	+82.857%
2026-05-06	0.5400	0.5400	0.5000	0.5200	-13.333%	14	2,359	+23.077%
2026-05-05	0.5500	0.6100	0.5500	0.6000	+3.448%	57	2,349	+6.667%
2026-05-04	0.5900	0.5900	0.5800	0.5800	+5.455%	2	2,294	+10.345%
2026-05-01	0.5300	0.5500	0.4500	0.5500	0.000%	28	2,284	+16.364%
2026-04-30	0.6000	0.6000	0.5300	0.5500	-12.698%	6	2,284	+16.364%
2026-04-29	0.6400	0.6400	0.5500	0.6300	+6.780%	14	2,283	+1.587%
2026-04-28	0.5500	0.5900	0.5500	0.5900	+20.408%	111	2,272	+8.475%
2026-04-27	0.4800	0.5000	0.4800	0.4900	+19.512%	220	2,164	+30.612%
2026-04-24	0.4100	0.4100	0.4100	0.4100	-2.381%	3	1,964	+56.098%
2026-04-23	0.5000	0.5000	0.4000	0.4200	-6.667%	29	1,967	+52.381%
2026-04-22	0.4500	0.4500	0.4500	0.4500	+12.500%	10	1,938	+42.222%
2026-04-20	0.4000	0.4000	0.4000	0.4000	0.000%	20	1,928	+60.000%
2026-04-17	0.4000	0.4000	0.4000	0.4000	-20.000%	1	1,908	+60.000%
2026-04-16	0.5200	0.5700	0.5000	0.5000	+4.167%	3	1,907	+28.000%
2026-04-15	0.5500	0.6200	0.4800	0.4800	+2.128%	13	1,908	+33.333%
2026-04-14	0.5100	0.5100	0.4700	0.4700	+4.444%	31	1,897	+36.170%
2026-04-13	0.5000	0.5000	0.4500	0.4500	-10.000%	119	1,926	+42.222%
2026-04-10	0.6200	0.6200	0.5000	0.5000	-5.660%	9	2,003	+28.000%
2026-04-09	0.6600	0.6600	0.5300	0.5300	+12.766%	2	2,003	+20.755%
2026-04-08	0.6400	0.6400	0.4500	0.4700	-18.966%	7	2,003	+36.170%
2026-04-07	0.5800	0.5800	0.5800	0.5800	0.000%	2	2,001	+10.345%
2026-04-02	0.5900	0.5900	0.5800	0.5800	+5.455%	2	2,002	+10.345%
2026-04-01	0.5500	0.5900	0.5500	0.5500	-8.333%	15	2,002	+16.364%
2026-03-31	0.5500	0.6000	0.5500	0.6000	-15.493%	12	1,989	+6.667%
2026-03-27	0.7000	0.7100	0.7000	0.7100	-5.333%	2	1,978	-9.859%
2026-03-26	0.7500	0.7500	0.7500	0.7500	+7.143%	50	1,976	-14.667%
2026-03-25	0.7000	0.7000	0.7000	0.7000	-6.667%	2	1,926	-8.571%
2026-03-24	0.8000	0.8000	0.7300	0.7500	0.000%	46	1,924	-14.667%
2026-03-23	0.5500	0.7500	0.4000	0.7500	-11.765%	119	1,878	-14.667%
2026-03-20	0.7000	0.8500	0.6800	0.8500	+16.438%	489	1,759	-24.706%
2026-03-19	0.5400	0.7500	0.5400	0.7300	+62.222%	166	1,272	-12.329%
2026-03-18	0.5900	0.6000	0.4500	0.4500	-10.000%	12	1,112	+42.222%
2026-03-16	0.5000	0.5000	0.5000	0.5000	-9.091%	2	1,122	+28.000%
2026-03-13	0.5000	0.5500	0.5000	0.5500	+10.000%	13	1,120	+16.364%
2026-03-06	0.5000	0.5000	0.5000	0.5000	0.000%	4	1,112	+28.000%
2026-03-05	0.5000	0.5000	0.5000	0.5000	+35.135%	1	1,112	+28.000%
2026-03-02	0.3700	0.3700	0.3700	0.3700	+12.121%	1	1,111	+72.973%
2026-02-26	0.3300	0.3300	0.3300	0.3300	-17.500%	5	1,111	+93.939%
2026-02-24	0.4000	0.4000	0.4000	0.4000	-20.000%	10	1,116	+60.000%
2026-02-23	0.5000	0.5000	0.5000	0.5000	-16.667%	70	1,106	+28.000%
2026-02-20	0.6000	0.6000	0.6000	0.6000	+9.091%	10	1,176	+6.667%
2026-02-19	0.5200	0.5700	0.5200	0.5500	-1.786%	53	1,186	+16.364%
2026-02-17	0.5600	0.5600	0.5600	0.5600	+7.692%	4	1,133	+14.286%
2026-02-13	0.5000	0.5200	0.5000	0.5200	-18.750%	22	1,111	+23.077%
2026-02-05	0.6400	0.6400	0.6400	0.6400	-1.538%	1	1,111	0.000%
2026-02-04	0.5000	0.6500	0.5000	0.6500	-1.515%	21	1,110	-1.538%
2026-02-03	0.6200	0.6700	0.6200	0.6600	+1.538%	131	1,089	-3.030%
2026-02-02	0.6300	0.6500	0.6000	0.6500	+1.563%	71	962	-1.538%
2026-01-30	0.5000	0.7000	0.4000	0.6400	+39.130%	63	891	0.000%
2026-01-28	0.4600	0.4600	0.4600	0.4600	-16.364%	1	875	+39.130%
2026-01-26	0.5000	0.5500	0.4000	0.5500	+10.000%	46	876	+16.364%
2026-01-23	0.6000	0.6000	0.4600	0.5000	-9.091%	12	835	+28.000%
2026-01-22	0.6000	0.6000	0.4900	0.5500	0.000%	3	834	+16.364%
2026-01-21	0.5500	0.5500	0.5500	0.5500	-8.333%	1	832	+16.364%
2026-01-20	0.5800	0.6500	0.5400	0.6000	-14.286%	49	831	+6.667%
2026-01-16	0.7400	0.7700	0.6700	0.7000	+32.075%	15	797	-8.571%
2026-01-12	0.5300	0.5300	0.5300	0.5300	-29.333%	25	797	+20.755%
2026-01-09	0.7500	0.7500	0.7500	0.7500	0.000%	2	772	-14.667%
2026-01-08	0.7500	0.8000	0.7500	0.7500	+1.351%	13	770	-14.667%
2026-01-05	0.7000	0.8000	0.7000	0.7400	-2.632%	17	757	-13.514%
2026-01-02	0.7800	0.8300	0.7500	0.7600	-2.564%	39	756	-15.789%
2025-12-31	0.6900	0.7800	0.6600	0.7800	+11.429%	10	751	-17.949%
2025-12-29	0.7000	0.7000	0.7000	0.7000	+16.667%	30	751	-8.571%
2025-12-26	0.6000	0.6000	0.6000	0.6000	-13.043%	8	721	+6.667%
2025-12-16	0.7200	0.7200	0.6900	0.6900	-1.429%	2	713	-7.246%
2025-12-12	0.7000	0.7000	0.7000	0.7000	-6.667%	1	713	-8.571%
2025-12-08	0.7500	0.7500	0.7500	0.7500	0.000%	2	712	-14.667%
2025-12-02	0.8000	0.8000	0.7500	0.7500	-11.765%	4	710	-14.667%
2025-11-25	0.8500	0.8500	0.8500	0.8500	-19.048%	1	709	-24.706%
2025-11-21	1.0500	1.0500	1.0500	1.0500	+15.385%	1	709	-39.048%
2025-11-17	0.9100	0.9100	0.9100	0.9100	-2.151%	2	709	-29.670%
2025-11-11	0.9700	0.9700	0.9300	0.9300	-7.000%	50	707	-31.183%
2025-11-07	1.0000	1.0000	1.0000	1.0000	+6.383%	22	657	-36.000%
2025-11-06	0.9500	1.0200	0.9400	0.9400	+8.046%	23	635	-31.915%
2025-11-04	0.8000	0.8700	0.7500	0.8700	+17.568%	31	614	-26.437%
2025-11-03	0.7900	0.7900	0.7400	0.7400	-5.128%	41	552	-13.514%
2025-10-31	0.6900	0.7800	0.6900	0.7800	+41.818%	8	552	-17.949%
2025-10-24	0.5500	0.5500	0.5500	0.5500	+10.000%	2	554	+16.364%
2025-10-22	0.5500	0.5500	0.5000	0.5000	0.000%	4	552	+28.000%
2025-10-21	0.5000	0.5000	0.5000	0.5000	+16.279%	12	548	+28.000%
2025-10-17	0.4300	0.4300	0.4300	0.4300	+2.381%	4	548	+48.837%
2025-10-14	0.4200	0.4200	0.4200	0.4200	-16.000%	12	552	+52.381%
2025-10-10	0.5000	0.5000	0.5000	0.5000	+13.636%	10	540	+28.000%
2025-10-09	0.4500	0.4800	0.4400	0.4400	0.000%	13	530	+45.455%
2025-10-08	0.4200	0.4500	0.4000	0.4400	-4.348%	31	533	+45.455%
2025-10-07	0.4600	0.4600	0.4600	0.4600	+15.000%	28	542	+39.130%
2025-10-06	0.4100	0.4100	0.4000	0.4000	-21.569%	2	542	+60.000%
2025-10-01	0.4700	0.5100	0.4700	0.5100	-7.273%	10	544	+25.490%
2025-09-30	0.5000	0.5700	0.4800	0.5500	+14.583%	40	544	+16.364%
2025-09-29	0.5000	0.5000	0.4800	0.4800	-4.000%	31	540	+33.333%
2025-09-26	0.5000	0.5000	0.5000	0.5000	0.000%	1	511	+28.000%
2025-09-25	0.5000	0.5000	0.5000	0.5000	-5.660%	60	510	+28.000%
2025-09-22	0.5100	0.5900	0.5100	0.5300	-27.397%	12	471	+20.755%
2025-09-18	0.6400	0.7400	0.6400	0.7300	-1.351%	14	461	-12.329%
2025-09-17	0.7400	0.7400	0.7400	0.7400	0.000%	2	459	-13.514%
2025-09-16	0.7000	0.7400	0.7000	0.7400	+7.246%	4	457	-13.514%
2025-09-15	0.6000	0.6900	0.6000	0.6900	+15.000%	320	453	-7.246%
2025-09-12	0.6000	0.6000	0.6000	0.6000	+1.695%	10	133	+6.667%
2025-09-10	0.6000	0.6100	0.5900	0.5900	-11.940%	30	133	+8.475%
2025-09-08	0.6700	0.6700	0.6700	0.6700	-1.471%	2	108	-4.478%
2025-09-05	0.6600	0.7400	0.6000	0.6800	-5.556%	18	110	-5.882%
2025-09-03	0.6600	0.7200	0.6600	0.7200	+10.769%	2	106	-11.111%
2025-09-02	0.6500	0.6500	0.6500	0.6500	-7.143%	2	106	-1.538%
2025-08-29	0.6800	0.7200	0.6800	0.7000	0.000%	101	50	-8.571%
2025-08-27	0.7600	0.7600	0.7000	0.7000	-22.222%	9	50	-8.571%
2025-08-15	0.9000	0.9000	0.9000	0.9000	0.000%	2	49	-28.889%
2025-08-14	0.9000	0.9000	0.9000	0.9000	+12.500%	4	51	-28.889%
2025-08-12	0.8300	0.8300	0.8000	0.8000	-20.000%	10	47	-20.000%
2025-08-08	0.9600	1.0000	0.9500	1.0000	+5.263%	6	37	-36.000%
2025-08-05	0.9500	0.9500	0.9500	0.9500	-9.524%	6	31	-32.632%
2025-07-25	1.0500	1.0500	1.0500	1.0500	0.000%	10	25	-39.048%
2025-07-22	1.0500	1.0500	1.0500	1.0500	0.000%	10	15	-39.048%
2025-07-21	1.0500	1.0500	1.0500	1.0500	+10.526%	4	15	-39.048%
2025-06-20	0.9500	0.9500	0.9500	0.9500	-5.000%	8	11	-32.632%
2025-06-11	1.0000	1.0000	1.0000	1.0000	+5.263%	1	7	-36.000%
2025-06-06	0.9500	0.9500	0.9500	0.9500	-5.000%	4	6	-32.632%
2025-06-05	1.0000	1.0000	1.0000	1.0000	-20.000%	2	4	-36.000%
2025-04-30	1.2500	1.2500	1.2500	1.2500	+5.932%	1	2	-48.800%
2025-04-14	1.1800	1.1800	1.1800	1.1800	0.000%	1	1	-45.763%