Dark

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

EOD

Aug 27, 2026

0.15000.000%(0.0000)70

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-27	0.1400	0.1500	0.1400	0.1500	0.000%	70	4,012	0.000%
2026-08-26	0.1300	0.2000	0.1300	0.1500	+7.143%	5	4,062	0.000%
2026-08-25	0.1400	0.1400	0.1400	0.1400	-6.667%	1	4,062	+7.143%
2026-08-24	0.1500	0.1500	0.1500	0.1500	0.000%	6	4,061	0.000%
2026-08-21	0.1500	0.1500	0.1500	0.1500	-25.000%	330	4,064	0.000%
2026-08-19	0.2000	0.2000	0.2000	0.2000	-16.667%	100	4,390	-25.000%
2026-08-18	0.2500	0.2500	0.2300	0.2400	-4.000%	4	4,490	-37.500%
2026-08-17	0.2500	0.2500	0.2500	0.2500	+31.579%	17	4,486	-40.000%
2026-08-14	0.1900	0.1900	0.1900	0.1900	-13.636%	4	4,477	-21.053%
2026-08-13	0.2000	0.2400	0.1900	0.2200	+10.000%	21	4,473	-31.818%
2026-08-12	0.2000	0.2000	0.2000	0.2000	-16.667%	102	4,460	-25.000%
2026-08-11	0.2500	0.2500	0.2000	0.2400	-4.000%	16	4,562	-37.500%
2026-08-10	0.2500	0.2500	0.2500	0.2500	+4.167%	2	4,556	-40.000%
2026-08-07	0.3400	0.3700	0.2400	0.2400	-56.364%	700	4,554	-37.500%
2026-08-06	0.5800	0.5800	0.5500	0.5500	-6.780%	21	4,187	-72.727%
2026-08-05	0.5700	0.5900	0.5500	0.5900	-9.231%	6	4,168	-74.576%
2026-08-04	0.6400	0.6800	0.6400	0.6500	-7.143%	100	4,166	-76.923%
2026-07-30	0.7000	0.7000	0.7000	0.7000	-6.667%	2	4,086	-78.571%
2026-07-29	0.7500	0.7500	0.7500	0.7500	+25.000%	51	4,088	-80.000%
2026-07-22	0.6000	0.6300	0.5900	0.6000	-16.667%	10	4,037	-75.000%
2026-07-21	0.6500	0.7200	0.6500	0.7200	-10.000%	380	4,037	-79.167%
2026-07-17	0.8300	0.8300	0.7900	0.8000	0.000%	73	3,927	-81.250%
2026-07-16	0.8000	0.8000	0.8000	0.8000	+11.111%	3	3,860	-81.250%
2026-07-13	0.7300	0.7300	0.7200	0.7200	+7.463%	2	3,857	-79.167%
2026-07-09	0.6700	0.6700	0.6700	0.6700	-10.667%	3	3,857	-77.612%
2026-07-08	0.7500	0.7500	0.7500	0.7500	+19.048%	4	3,854	-80.000%
2026-07-07	0.6500	0.6700	0.6300	0.6300	+5.000%	3	3,854	-76.190%
2026-07-06	0.5500	0.6000	0.5500	0.6000	0.000%	2	3,851	-75.000%
2026-07-02	0.6000	0.6000	0.5900	0.6000	-13.043%	300	3,549	-75.000%
2026-06-30	0.6800	0.6900	0.6800	0.6900	-6.757%	110	3,549	-78.261%
2026-06-29	0.6500	0.7500	0.6500	0.7400	+15.625%	655	3,439	-79.730%
2026-06-26	0.6400	0.6400	0.6400	0.6400	+4.918%	2	2,789	-76.563%
2026-06-25	0.6500	0.6500	0.6100	0.6100	-12.857%	55	2,787	-75.410%
2026-06-24	0.6500	0.7000	0.6500	0.7000	+9.375%	154	2,742	-78.571%
2026-06-23	0.6000	0.6500	0.6000	0.6400	+18.519%	35	2,588	-76.563%
2026-06-22	0.5400	0.5400	0.5400	0.5400	+8.000%	1	2,559	-72.222%
2026-06-18	0.5000	0.5000	0.5000	0.5000	+11.111%	1	2,557	-70.000%
2026-06-17	0.4500	0.4500	0.4500	0.4500	-2.174%	12	2,557	-66.667%
2026-06-16	0.4700	0.4700	0.4600	0.4600	-8.000%	100	2,569	-67.391%
2026-06-15	0.4600	0.5000	0.4600	0.5000	-15.254%	16	2,669	-70.000%
2026-06-12	0.6200	0.6200	0.5700	0.5900	-9.231%	110	2,653	-74.576%
2026-06-11	0.7000	0.7000	0.6500	0.6500	-7.143%	11	2,543	-76.923%
2026-06-10	0.7000	0.7500	0.6700	0.7000	+7.692%	53	2,532	-78.571%
2026-06-09	0.6200	0.7000	0.5500	0.6500	0.000%	184	2,480	-76.923%
2026-06-08	0.5500	0.6500	0.5500	0.6500	+8.333%	3	2,346	-76.923%
2026-06-05	0.6000	0.6000	0.5600	0.6000	+27.660%	134	2,343	-75.000%
2026-06-02	0.4500	0.5000	0.4500	0.4700	+2.174%	23	2,268	-68.085%
2026-05-28	0.4900	0.5500	0.4600	0.4600	+2.222%	31	2,285	-67.391%
2026-05-19	0.4500	0.4500	0.4500	0.4500	-8.163%	5	2,293	-66.667%
2026-05-18	0.4100	0.4900	0.4100	0.4900	+25.641%	19	2,289	-69.388%
2026-05-15	0.3800	0.3900	0.3800	0.3900	+21.875%	6	2,289	-61.538%
2026-05-14	0.3200	0.3200	0.3200	0.3200	+6.667%	35	2,293	-53.125%
2026-05-13	0.3000	0.3000	0.3000	0.3000	-6.250%	6	2,265	-50.000%
2026-05-12	0.3200	0.3200	0.3200	0.3200	+6.667%	1	2,265	-53.125%
2026-05-11	0.4000	0.4000	0.2700	0.3000	-14.286%	46	2,265	-50.000%
2026-05-07	0.3500	0.4200	0.3500	0.3500	-32.692%	84	2,289	-57.143%
2026-05-06	0.5400	0.5400	0.5000	0.5200	-13.333%	14	2,359	-71.154%
2026-05-05	0.5500	0.6100	0.5500	0.6000	+3.448%	57	2,349	-75.000%
2026-05-04	0.5900	0.5900	0.5800	0.5800	+5.455%	2	2,294	-74.138%
2026-05-01	0.5300	0.5500	0.4500	0.5500	0.000%	28	2,284	-72.727%
2026-04-30	0.6000	0.6000	0.5300	0.5500	-12.698%	6	2,284	-72.727%
2026-04-29	0.6400	0.6400	0.5500	0.6300	+6.780%	14	2,283	-76.190%
2026-04-28	0.5500	0.5900	0.5500	0.5900	+20.408%	111	2,272	-74.576%
2026-04-27	0.4800	0.5000	0.4800	0.4900	+19.512%	220	2,164	-69.388%
2026-04-24	0.4100	0.4100	0.4100	0.4100	-2.381%	3	1,964	-63.415%
2026-04-23	0.5000	0.5000	0.4000	0.4200	-6.667%	29	1,967	-64.286%
2026-04-22	0.4500	0.4500	0.4500	0.4500	+12.500%	10	1,938	-66.667%
2026-04-20	0.4000	0.4000	0.4000	0.4000	0.000%	20	1,928	-62.500%
2026-04-17	0.4000	0.4000	0.4000	0.4000	-20.000%	1	1,908	-62.500%
2026-04-16	0.5200	0.5700	0.5000	0.5000	+4.167%	3	1,907	-70.000%
2026-04-15	0.5500	0.6200	0.4800	0.4800	+2.128%	13	1,908	-68.750%
2026-04-14	0.5100	0.5100	0.4700	0.4700	+4.444%	31	1,897	-68.085%
2026-04-13	0.5000	0.5000	0.4500	0.4500	-10.000%	119	1,926	-66.667%
2026-04-10	0.6200	0.6200	0.5000	0.5000	-5.660%	9	2,003	-70.000%
2026-04-09	0.6600	0.6600	0.5300	0.5300	+12.766%	2	2,003	-71.698%
2026-04-08	0.6400	0.6400	0.4500	0.4700	-18.966%	7	2,003	-68.085%
2026-04-07	0.5800	0.5800	0.5800	0.5800	0.000%	2	2,001	-74.138%
2026-04-02	0.5900	0.5900	0.5800	0.5800	+5.455%	2	2,002	-74.138%
2026-04-01	0.5500	0.5900	0.5500	0.5500	-8.333%	15	2,002	-72.727%
2026-03-31	0.5500	0.6000	0.5500	0.6000	-15.493%	12	1,989	-75.000%
2026-03-27	0.7000	0.7100	0.7000	0.7100	-5.333%	2	1,978	-78.873%
2026-03-26	0.7500	0.7500	0.7500	0.7500	+7.143%	50	1,976	-80.000%
2026-03-25	0.7000	0.7000	0.7000	0.7000	-6.667%	2	1,926	-78.571%
2026-03-24	0.8000	0.8000	0.7300	0.7500	0.000%	46	1,924	-80.000%
2026-03-23	0.5500	0.7500	0.4000	0.7500	-11.765%	119	1,878	-80.000%
2026-03-20	0.7000	0.8500	0.6800	0.8500	+16.438%	489	1,759	-82.353%
2026-03-19	0.5400	0.7500	0.5400	0.7300	+62.222%	166	1,272	-79.452%
2026-03-18	0.5900	0.6000	0.4500	0.4500	-10.000%	12	1,112	-66.667%
2026-03-16	0.5000	0.5000	0.5000	0.5000	-9.091%	2	1,122	-70.000%
2026-03-13	0.5000	0.5500	0.5000	0.5500	+10.000%	13	1,120	-72.727%
2026-03-06	0.5000	0.5000	0.5000	0.5000	0.000%	4	1,112	-70.000%
2026-03-05	0.5000	0.5000	0.5000	0.5000	+35.135%	1	1,112	-70.000%
2026-03-02	0.3700	0.3700	0.3700	0.3700	+12.121%	1	1,111	-59.459%
2026-02-26	0.3300	0.3300	0.3300	0.3300	-17.500%	5	1,111	-54.545%
2026-02-24	0.4000	0.4000	0.4000	0.4000	-20.000%	10	1,116	-62.500%
2026-02-23	0.5000	0.5000	0.5000	0.5000	-16.667%	70	1,106	-70.000%
2026-02-20	0.6000	0.6000	0.6000	0.6000	+9.091%	10	1,176	-75.000%
2026-02-19	0.5200	0.5700	0.5200	0.5500	-1.786%	53	1,186	-72.727%
2026-02-17	0.5600	0.5600	0.5600	0.5600	+7.692%	4	1,133	-73.214%
2026-02-13	0.5000	0.5200	0.5000	0.5200	-18.750%	22	1,111	-71.154%
2026-02-05	0.6400	0.6400	0.6400	0.6400	-1.538%	1	1,111	-76.563%
2026-02-04	0.5000	0.6500	0.5000	0.6500	-1.515%	21	1,110	-76.923%
2026-02-03	0.6200	0.6700	0.6200	0.6600	+1.538%	131	1,089	-77.273%
2026-02-02	0.6300	0.6500	0.6000	0.6500	+1.563%	71	962	-76.923%
2026-01-30	0.5000	0.7000	0.4000	0.6400	+39.130%	63	891	-76.563%
2026-01-28	0.4600	0.4600	0.4600	0.4600	-16.364%	1	875	-67.391%
2026-01-26	0.5000	0.5500	0.4000	0.5500	+10.000%	46	876	-72.727%
2026-01-23	0.6000	0.6000	0.4600	0.5000	-9.091%	12	835	-70.000%
2026-01-22	0.6000	0.6000	0.4900	0.5500	0.000%	3	834	-72.727%
2026-01-21	0.5500	0.5500	0.5500	0.5500	-8.333%	1	832	-72.727%
2026-01-20	0.5800	0.6500	0.5400	0.6000	-14.286%	49	831	-75.000%
2026-01-16	0.7400	0.7700	0.6700	0.7000	+32.075%	15	797	-78.571%
2026-01-12	0.5300	0.5300	0.5300	0.5300	-29.333%	25	797	-71.698%
2026-01-09	0.7500	0.7500	0.7500	0.7500	0.000%	2	772	-80.000%
2026-01-08	0.7500	0.8000	0.7500	0.7500	+1.351%	13	770	-80.000%
2026-01-05	0.7000	0.8000	0.7000	0.7400	-2.632%	17	757	-79.730%
2026-01-02	0.7800	0.8300	0.7500	0.7600	-2.564%	39	756	-80.263%
2025-12-31	0.6900	0.7800	0.6600	0.7800	+11.429%	10	751	-80.769%
2025-12-29	0.7000	0.7000	0.7000	0.7000	+16.667%	30	751	-78.571%
2025-12-26	0.6000	0.6000	0.6000	0.6000	-13.043%	8	721	-75.000%
2025-12-16	0.7200	0.7200	0.6900	0.6900	-1.429%	2	713	-78.261%
2025-12-12	0.7000	0.7000	0.7000	0.7000	-6.667%	1	713	-78.571%
2025-12-08	0.7500	0.7500	0.7500	0.7500	0.000%	2	712	-80.000%
2025-12-02	0.8000	0.8000	0.7500	0.7500	-11.765%	4	710	-80.000%
2025-11-25	0.8500	0.8500	0.8500	0.8500	-19.048%	1	709	-82.353%
2025-11-21	1.0500	1.0500	1.0500	1.0500	+15.385%	1	709	-85.714%
2025-11-17	0.9100	0.9100	0.9100	0.9100	-2.151%	2	709	-83.516%
2025-11-11	0.9700	0.9700	0.9300	0.9300	-7.000%	50	707	-83.871%
2025-11-07	1.0000	1.0000	1.0000	1.0000	+6.383%	22	657	-85.000%
2025-11-06	0.9500	1.0200	0.9400	0.9400	+8.046%	23	635	-84.043%
2025-11-04	0.8000	0.8700	0.7500	0.8700	+17.568%	31	614	-82.759%
2025-11-03	0.7900	0.7900	0.7400	0.7400	-5.128%	41	552	-79.730%
2025-10-31	0.6900	0.7800	0.6900	0.7800	+41.818%	8	552	-80.769%
2025-10-24	0.5500	0.5500	0.5500	0.5500	+10.000%	2	554	-72.727%
2025-10-22	0.5500	0.5500	0.5000	0.5000	0.000%	4	552	-70.000%
2025-10-21	0.5000	0.5000	0.5000	0.5000	+16.279%	12	548	-70.000%
2025-10-17	0.4300	0.4300	0.4300	0.4300	+2.381%	4	548	-65.116%
2025-10-14	0.4200	0.4200	0.4200	0.4200	-16.000%	12	552	-64.286%
2025-10-10	0.5000	0.5000	0.5000	0.5000	+13.636%	10	540	-70.000%
2025-10-09	0.4500	0.4800	0.4400	0.4400	0.000%	13	530	-65.909%
2025-10-08	0.4200	0.4500	0.4000	0.4400	-4.348%	31	533	-65.909%
2025-10-07	0.4600	0.4600	0.4600	0.4600	+15.000%	28	542	-67.391%
2025-10-06	0.4100	0.4100	0.4000	0.4000	-21.569%	2	542	-62.500%
2025-10-01	0.4700	0.5100	0.4700	0.5100	-7.273%	10	544	-70.588%
2025-09-30	0.5000	0.5700	0.4800	0.5500	+14.583%	40	544	-72.727%
2025-09-29	0.5000	0.5000	0.4800	0.4800	-4.000%	31	540	-68.750%
2025-09-26	0.5000	0.5000	0.5000	0.5000	0.000%	1	511	-70.000%
2025-09-25	0.5000	0.5000	0.5000	0.5000	-5.660%	60	510	-70.000%
2025-09-22	0.5100	0.5900	0.5100	0.5300	-27.397%	12	471	-71.698%
2025-09-18	0.6400	0.7400	0.6400	0.7300	-1.351%	14	461	-79.452%
2025-09-17	0.7400	0.7400	0.7400	0.7400	0.000%	2	459	-79.730%
2025-09-16	0.7000	0.7400	0.7000	0.7400	+7.246%	4	457	-79.730%
2025-09-15	0.6000	0.6900	0.6000	0.6900	+15.000%	320	453	-78.261%
2025-09-12	0.6000	0.6000	0.6000	0.6000	+1.695%	10	133	-75.000%
2025-09-10	0.6000	0.6100	0.5900	0.5900	-11.940%	30	133	-74.576%
2025-09-08	0.6700	0.6700	0.6700	0.6700	-1.471%	2	108	-77.612%
2025-09-05	0.6600	0.7400	0.6000	0.6800	-5.556%	18	110	-77.941%
2025-09-03	0.6600	0.7200	0.6600	0.7200	+10.769%	2	106	-79.167%
2025-09-02	0.6500	0.6500	0.6500	0.6500	-7.143%	2	106	-76.923%
2025-08-29	0.6800	0.7200	0.6800	0.7000	0.000%	101	50	-78.571%
2025-08-27	0.7600	0.7600	0.7000	0.7000	-22.222%	9	50	-78.571%
2025-08-15	0.9000	0.9000	0.9000	0.9000	0.000%	2	49	-83.333%
2025-08-14	0.9000	0.9000	0.9000	0.9000	+12.500%	4	51	-83.333%
2025-08-12	0.8300	0.8300	0.8000	0.8000	-20.000%	10	47	-81.250%
2025-08-08	0.9600	1.0000	0.9500	1.0000	+5.263%	6	37	-85.000%
2025-08-05	0.9500	0.9500	0.9500	0.9500	-9.524%	6	31	-84.211%
2025-07-25	1.0500	1.0500	1.0500	1.0500	0.000%	10	25	-85.714%
2025-07-22	1.0500	1.0500	1.0500	1.0500	0.000%	10	15	-85.714%
2025-07-21	1.0500	1.0500	1.0500	1.0500	+10.526%	4	15	-85.714%
2025-06-20	0.9500	0.9500	0.9500	0.9500	-5.000%	8	11	-84.211%
2025-06-11	1.0000	1.0000	1.0000	1.0000	+5.263%	1	7	-85.000%
2025-06-06	0.9500	0.9500	0.9500	0.9500	-5.000%	4	6	-84.211%
2025-06-05	1.0000	1.0000	1.0000	1.0000	-20.000%	2	4	-85.000%
2025-04-30	1.2500	1.2500	1.2500	1.2500	+5.932%	1	2	-88.000%
2025-04-14	1.1800	1.1800	1.1800	1.1800	0.000%	1	1	-87.288%