Dark

BTG20270115P5
BTG Jan 15 2027 5.00 Put (BTG270115P00005000)
option OPRA

EOD

Aug 27, 2026

0.3800-5.000%(-0.0200)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-27	0.3900	0.3900	0.3800	0.3800	-5.000%	12	4,918	0.000%
2026-08-26	0.3600	0.4000	0.3600	0.4000	+5.263%	29	4,920	-5.000%
2026-08-25	0.4500	0.4500	0.3800	0.3800	-5.000%	43	4,929	0.000%
2026-08-24	0.4100	0.4500	0.4000	0.4000	-13.043%	62	4,972	-5.000%
2026-08-21	0.4800	0.4800	0.4500	0.4600	-14.815%	13	4,963	-17.391%
2026-08-20	0.5500	0.5500	0.5400	0.5400	-1.818%	4	4,973	-29.630%
2026-08-19	0.5000	0.5500	0.5000	0.5500	-12.698%	39	4,974	-30.909%
2026-08-18	0.6100	0.6300	0.6100	0.6300	+14.545%	10	4,945	-39.683%
2026-08-17	0.5500	0.5500	0.5500	0.5500	-12.698%	21	4,955	-30.909%
2026-08-14	0.6100	0.6300	0.5900	0.6300	+12.500%	45	4,934	-39.683%
2026-08-10	0.7000	0.7000	0.5600	0.5600	-13.846%	44	4,948	-32.143%
2026-08-07	0.7800	0.7800	0.6500	0.6500	-45.833%	21	4,906	-41.538%
2026-08-06	1.2200	1.2200	1.2000	1.2000	-17.241%	214	4,887	-68.333%
2026-08-03	1.4500	1.4500	1.4500	1.4500	0.000%	5	4,688	-73.793%
2026-07-29	1.4500	1.4500	1.4500	1.4500	+9.023%	10	4,683	-73.793%
2026-07-24	1.3900	1.3900	1.3300	1.3300	0.000%	46	4,673	-71.429%
2026-07-23	1.3300	1.3300	1.3300	1.3300	-2.920%	1	4,667	-71.429%
2026-07-22	1.3600	1.3700	1.3600	1.3700	-11.039%	4	4,666	-72.263%
2026-07-17	1.5600	1.5700	1.5400	1.5400	0.000%	14	4,664	-75.325%
2026-07-16	1.5400	1.5400	1.5400	1.5400	+6.207%	1	4,660	-75.325%
2026-07-08	1.4500	1.4500	1.4500	1.4500	0.000%	140	4,659	-73.793%
2026-06-30	1.4500	1.4500	1.4500	1.4500	+3.571%	10	4,519	-73.793%
2026-06-26	1.4000	1.4000	1.4000	1.4000	0.000%	2	4,509	-72.857%
2026-06-24	1.4000	1.4000	1.4000	1.4000	+33.333%	20	4,509	-72.857%
2026-06-16	1.0500	1.0500	1.0500	1.0500	0.000%	3	4,489	-63.810%
2026-06-15	1.0500	1.0500	1.0500	1.0500	-16.000%	6	4,486	-63.810%
2026-06-12	1.2500	1.2500	1.2500	1.2500	-3.846%	6	4,480	-69.600%
2026-06-11	1.3500	1.3600	1.3000	1.3000	-9.091%	9	4,486	-70.769%
2026-06-10	1.4200	1.4300	1.4200	1.4300	+3.623%	4	4,477	-73.427%
2026-06-09	1.3600	1.3800	1.3600	1.3800	+10.400%	30	4,481	-72.464%
2026-06-05	1.1000	1.2500	1.1000	1.2500	+23.762%	30	4,511	-69.600%
2026-06-03	1.0100	1.0100	1.0100	1.0100	+4.124%	2	4,503	-62.376%
2026-06-02	0.9700	0.9700	0.9700	0.9700	-3.960%	3	4,502	-60.825%
2026-05-29	1.0100	1.0100	1.0100	1.0100	+1.000%	4	4,499	-62.376%
2026-05-26	1.0000	1.0000	1.0000	1.0000	-4.762%	5	4,495	-62.000%
2026-05-21	1.0500	1.0500	1.0500	1.0500	+5.000%	2	4,490	-63.810%
2026-05-20	1.0500	1.0500	1.0000	1.0000	0.000%	22	4,492	-62.000%
2026-05-19	1.0000	1.0000	1.0000	1.0000	+5.263%	10	4,465	-62.000%
2026-05-18	0.9000	0.9500	0.9000	0.9500	+14.458%	35	4,465	-60.000%
2026-05-15	0.8500	0.8600	0.8300	0.8300	+9.211%	25	4,465	-54.217%
2026-05-14	0.8000	0.8000	0.7600	0.7600	+4.110%	6	4,464	-50.000%
2026-05-12	0.7500	0.8700	0.7300	0.7300	0.000%	16	4,479	-47.945%
2026-05-11	0.7500	0.7500	0.7100	0.7300	-33.636%	91	4,479	-47.945%
2026-05-06	1.1000	1.1000	1.1000	1.1000	-12.000%	5	4,487	-65.455%
2026-05-05	1.2500	1.2500	1.2500	1.2500	+4.167%	3	4,482	-69.600%
2026-04-28	1.1500	1.2100	1.1500	1.2000	+14.286%	13	4,479	-68.333%
2026-04-27	1.1200	1.2000	1.0500	1.0500	+17.978%	5	4,472	-63.810%
2026-04-24	1.0000	1.0000	0.8900	0.8900	-6.316%	101	4,472	-57.303%
2026-04-22	1.0000	1.0500	0.9500	0.9500	+5.556%	47	4,472	-60.000%
2026-04-21	0.9000	0.9000	0.9000	0.9000	0.000%	1	4,471	-57.778%
2026-04-20	0.9500	0.9500	0.9000	0.9000	0.000%	20	4,471	-57.778%
2026-04-17	0.9000	0.9000	0.9000	0.9000	-7.216%	2	4,491	-57.778%
2026-04-16	1.0700	1.0700	0.9700	0.9700	+2.105%	2	4,493	-60.825%
2026-04-15	0.9700	1.0000	0.9000	0.9500	-4.040%	8	4,493	-60.000%
2026-04-14	0.9900	0.9900	0.9900	0.9900	-1.000%	1	4,491	-61.616%
2026-04-13	1.0000	1.1000	1.0000	1.0000	-2.913%	6	4,491	-62.000%
2026-04-10	0.9500	1.0500	0.9500	1.0300	+8.421%	28	4,491	-63.107%
2026-04-09	0.9500	0.9500	0.9500	0.9500	-13.636%	50	4,487	-60.000%
2026-04-07	1.1500	1.1500	1.1000	1.1000	+1.852%	120	4,437	-65.455%
2026-04-02	1.1000	1.1000	1.0800	1.0800	-1.818%	6	4,318	-64.815%
2026-04-01	1.2500	1.2500	1.0300	1.1000	-4.348%	20	4,318	-65.455%
2026-03-31	1.2200	1.2700	1.1500	1.1500	-20.690%	20	4,329	-66.957%
2026-03-30	1.4500	1.4500	1.4500	1.4500	+11.538%	1	4,336	-73.793%
2026-03-27	1.3900	1.3900	1.3000	1.3000	-3.704%	7	4,337	-70.769%
2026-03-25	1.3700	1.3700	1.3500	1.3500	-3.571%	20	4,344	-71.852%
2026-03-24	1.4000	1.4000	1.4000	1.4000	-7.895%	2	4,324	-72.857%
2026-03-23	1.5200	1.5200	1.5200	1.5200	0.000%	1	4,322	-75.000%
2026-03-20	1.4400	1.5200	1.4400	1.5200	+8.571%	11	4,322	-75.000%
2026-03-19	1.3100	1.5200	1.3000	1.4000	+29.630%	117	4,317	-72.857%
2026-03-17	1.0800	1.0800	1.0800	1.0800	-5.263%	1	4,321	-64.815%
2026-03-13	0.9000	1.1400	0.9000	1.1400	+20.000%	19	4,321	-66.667%
2026-03-12	0.9000	0.9700	0.8500	0.9500	-2.062%	4	4,302	-60.000%
2026-03-11	0.9000	0.9700	0.9000	0.9700	+14.118%	3	4,303	-60.825%
2026-03-10	0.9500	0.9500	0.8000	0.8500	-10.526%	7	4,300	-55.294%
2026-03-09	1.0000	1.0700	0.9500	0.9500	-5.941%	656	4,300	-60.000%
2026-03-06	0.9000	1.0100	0.9000	1.0100	+4.124%	83	3,793	-62.376%
2026-03-05	0.9500	0.9700	0.9500	0.9700	+7.778%	19	3,821	-60.825%
2026-03-04	0.8400	0.9000	0.8400	0.9000	+5.882%	7	3,802	-57.778%
2026-03-03	0.9300	0.9300	0.8300	0.8500	+10.390%	10	3,801	-55.294%
2026-03-02	0.7500	0.7700	0.7500	0.7700	+10.000%	5	3,800	-50.649%
2026-02-27	0.7000	0.7000	0.7000	0.7000	+7.692%	4	3,803	-45.714%
2026-02-25	0.7200	0.7200	0.6500	0.6500	-21.687%	154	3,913	-41.538%
2026-02-24	0.8000	0.8300	0.8000	0.8300	-17.000%	16	3,913	-54.217%
2026-02-20	1.0500	1.0500	0.9500	1.0000	-9.091%	18	3,897	-62.000%
2026-02-19	1.1100	1.1100	1.0500	1.1000	+10.000%	9	3,888	-65.455%
2026-02-18	0.9500	1.0700	0.9500	1.0000	-6.542%	4	3,879	-62.000%
2026-02-17	0.9500	1.0700	0.9500	1.0700	+12.632%	119	3,877	-64.486%
2026-02-13	1.1100	1.1100	0.9500	0.9500	-13.636%	7	3,669	-60.000%
2026-02-12	0.9000	1.1000	0.9000	1.1000	+19.565%	13	3,669	-65.455%
2026-02-11	0.8800	0.9500	0.8800	0.9200	-1.075%	18	3,675	-58.696%
2026-02-10	0.9300	0.9300	0.9300	0.9300	-7.000%	1	3,637	-59.140%
2026-02-09	1.0700	1.0700	1.0000	1.0000	-9.091%	18	3,636	-62.000%
2026-02-06	1.1000	1.1000	1.1000	1.1000	-4.348%	10	3,650	-65.455%
2026-02-05	1.1500	1.1500	1.1500	1.1500	0.000%	1	3,640	-66.957%
2026-02-03	1.1000	1.2000	1.1000	1.1500	-1.709%	96	3,639	-66.957%
2026-02-02	1.2000	1.2000	1.1600	1.1700	-2.500%	373	3,603	-67.521%
2026-01-30	1.0500	1.2000	1.0500	1.2000	+20.000%	203	3,230	-68.333%
2026-01-29	0.9400	1.0000	0.9400	1.0000	+11.111%	37	3,029	-62.000%
2026-01-28	0.9000	0.9000	0.9000	0.9000	-5.263%	4	2,992	-57.778%
2026-01-27	1.0300	1.0300	0.9500	0.9500	-5.000%	44	2,988	-60.000%
2026-01-26	1.0000	1.0000	1.0000	1.0000	-4.762%	12	2,969	-62.000%
2026-01-23	1.0500	1.1000	1.0500	1.0500	-19.231%	14	2,957	-63.810%
2026-01-22	1.2800	1.3000	1.2800	1.3000	+13.043%	25	2,944	-70.769%
2026-01-21	0.9600	1.1500	0.9600	1.1500	-1.709%	19	2,944	-66.957%
2026-01-20	1.1700	1.1700	1.1700	1.1700	-10.687%	50	2,937	-67.521%
2026-01-16	1.3400	1.3400	1.2900	1.3100	+16.964%	60	2,947	-70.992%
2026-01-15	1.2500	1.2900	1.1200	1.1200	-10.400%	137	2,947	-66.071%
2026-01-14	1.3000	1.3100	1.2500	1.2500	0.000%	61	2,810	-69.600%
2026-01-13	1.2500	1.2500	1.2500	1.2500	+150.000%	125	2,749	-69.600%
2026-01-06	0.5000	0.5000	0.5000	0.5000	-62.963%	1	2,624	-24.000%
2025-12-29	1.0500	1.3500	1.0500	1.3500	+12.500%	14	2,623	-71.852%
2025-12-24	1.2500	1.2500	1.2000	1.2000	+2.564%	15	2,598	-68.333%
2025-12-23	1.1700	1.1700	1.1700	1.1700	-2.500%	1	2,598	-67.521%
2025-12-11	1.2100	1.2100	1.2000	1.2000	-7.692%	2	2,597	-68.333%
2025-12-09	1.3000	1.3000	1.3000	1.3000	-3.704%	1	2,596	-70.769%
2025-12-05	1.3500	1.3500	1.3500	1.3500	-3.571%	2	2,595	-71.852%
2025-12-02	1.4000	1.4000	1.4000	1.4000	+7.692%	3	2,593	-72.857%
2025-12-01	1.3000	1.3000	1.3000	1.3000	-7.143%	500	2,589	-70.769%
2025-11-26	1.7400	1.7400	1.4000	1.4000	+7.692%	502	1,589	-72.857%
2025-11-24	1.3000	1.3000	1.3000	1.3000	-24.419%	1	1,589	-70.769%
2025-11-21	1.6000	1.7200	1.6000	1.7200	+14.667%	504	1,588	-77.907%
2025-11-13	1.5000	1.5300	1.5000	1.5000	+9.489%	500	1,084	-74.667%
2025-11-11	1.3600	1.3700	1.3600	1.3700	+9.600%	3	584	-72.263%
2025-10-31	1.0400	1.3500	0.6900	1.2500	-41.860%	101	581	-69.600%
2025-10-29	1.0500	2.1500	1.0500	2.1500	+59.259%	7	483	-82.326%
2025-10-22	1.0500	1.3500	1.0500	1.3500	+37.755%	11	478	-71.852%
2025-10-21	1.0400	1.0400	0.9700	0.9800	+8.889%	10	487	-61.224%
2025-10-20	0.9000	0.9000	0.9000	0.9000	+20.000%	1	487	-57.778%
2025-10-15	0.8100	0.8100	0.7500	0.7500	-16.667%	6	488	-49.333%
2025-10-14	0.9000	0.9000	0.9000	0.9000	-2.174%	50	492	-57.778%
2025-10-10	0.9200	0.9200	0.9200	0.9200	-5.155%	2	542	-58.696%
2025-10-09	0.8600	0.9800	0.8600	0.9700	+8.989%	10	544	-60.825%
2025-10-06	0.8900	0.8900	0.8900	0.8900	-10.101%	5	536	-57.303%
2025-10-03	0.9900	0.9900	0.9900	0.9900	-1.000%	2	541	-61.616%
2025-10-01	1.0000	1.0000	1.0000	1.0000	-1.961%	10	541	-62.000%
2025-09-30	1.0200	1.0200	1.0200	1.0200	+0.990%	10	531	-62.745%
2025-09-29	0.9500	1.0100	0.9500	1.0100	+1.000%	2	521	-62.376%
2025-09-23	1.0000	1.0000	0.9600	1.0000	-3.846%	41	521	-62.000%
2025-09-22	1.1500	1.1500	1.0400	1.0400	-9.565%	2	481	-63.462%
2025-09-19	1.1500	1.1500	1.1500	1.1500	-4.167%	2	481	-66.957%
2025-09-18	1.2000	1.2300	1.2000	1.2000	-2.439%	100	479	-68.333%
2025-09-17	1.2900	1.2900	1.2300	1.2300	-1.600%	2	379	-69.106%
2025-09-16	1.2500	1.2500	1.2500	1.2500	+1.626%	4	379	-69.600%
2025-09-15	1.2500	1.2700	1.2300	1.2300	+2.500%	6	375	-69.106%
2025-09-12	1.2000	1.2000	1.2000	1.2000	+2.564%	40	369	-68.333%
2025-09-11	1.2400	1.2400	1.1700	1.1700	-4.098%	4	409	-67.521%
2025-09-10	1.2200	1.2200	1.2200	1.2200	-9.630%	40	409	-68.852%
2025-09-05	1.3500	1.3700	1.2900	1.3500	+5.469%	24	369	-71.852%
2025-09-03	1.3000	1.3200	1.2800	1.2800	-3.759%	3	349	-70.313%
2025-08-29	1.3900	1.3900	1.2900	1.3300	+0.758%	16	339	-71.429%
2025-08-28	1.3400	1.3400	1.3200	1.3200	-8.966%	20	339	-71.212%
2025-08-21	1.4500	1.4500	1.4500	1.4500	-3.333%	6	319	-73.793%
2025-08-15	1.5000	1.5000	1.5000	1.5000	-6.250%	1	314	-74.667%
2025-08-12	1.6000	1.6000	1.6000	1.6000	-4.762%	1	315	-76.250%
2025-08-11	1.7400	1.7400	1.6800	1.6800	+1.818%	4	316	-77.381%
2025-08-06	1.6500	1.6500	1.6500	1.6500	-4.624%	5	316	-76.970%
2025-08-05	1.6700	1.7300	1.6700	1.7300	-2.260%	51	311	-78.035%
2025-07-24	1.7700	1.7700	1.7700	1.7700	+2.907%	25	261	-78.531%
2025-07-23	1.7900	1.7900	1.7100	1.7200	-9.474%	14	236	-77.907%
2025-07-18	1.9000	1.9000	1.9000	1.9000	+17.284%	5	236	-80.000%
2025-07-02	1.6200	1.6200	1.6200	1.6200	+1.250%	1	231	-76.543%
2025-07-01	1.6900	1.6900	1.6000	1.6000	-7.514%	2	230	-76.250%
2025-06-27	1.7300	1.7300	1.7300	1.7300	+6.135%	2	230	-78.035%
2025-06-23	1.6300	1.6300	1.6300	1.6300	+1.875%	5	232	-76.687%
2025-06-18	1.6900	1.6900	1.6000	1.6000	-1.840%	4	227	-76.250%
2025-06-17	1.6300	1.6300	1.6300	1.6300	+3.822%	2	227	-76.687%
2025-06-13	1.5700	1.5700	1.5700	1.5700	-3.681%	10	229	-75.796%
2025-06-12	1.7400	1.7400	1.6100	1.6300	-4.678%	22	224	-76.687%
2025-06-11	1.7900	1.7900	1.6600	1.7100	+0.588%	28	224	-77.778%
2025-06-09	1.7000	1.7000	1.7000	1.7000	+3.030%	3	224	-77.647%
2025-06-05	1.6400	1.6500	1.5600	1.6500	0.000%	57	227	-76.970%
2025-06-04	1.7400	1.7400	1.6300	1.6500	-2.941%	16	212	-76.970%
2025-06-03	1.7900	1.7900	1.7000	1.7000	+2.410%	24	212	-77.647%
2025-06-02	1.5800	1.7900	1.5800	1.6600	-11.230%	48	212	-77.108%
2025-05-30	1.9900	1.9900	1.8200	1.8700	+5.056%	44	182	-79.679%
2025-05-29	1.8900	1.8900	1.7800	1.7800	-4.301%	28	182	-78.652%
2025-05-28	1.9400	1.9400	1.8100	1.8600	+2.762%	20	182	-79.570%
2025-05-27	1.9400	1.9400	1.8100	1.8100	-19.196%	8	182	-79.006%
2025-05-02	2.2400	2.2400	2.2400	2.2400	+8.738%	30	182	-83.036%
2025-04-11	2.0600	2.0600	2.0600	2.0600	-16.260%	2	197	-81.553%
2025-04-07	2.6000	2.6000	2.4600	2.4600	+11.818%	15	198	-84.553%
2025-03-28	2.0000	2.2000	2.0000	2.2000	+11.675%	42	203	-82.727%
2025-03-20	1.9600	1.9700	1.9600	1.9700	-0.505%	5	182	-80.711%
2025-03-17	1.9800	1.9800	1.9800	1.9800	-18.852%	13	187	-80.808%
2025-03-11	2.4400	2.4400	2.4400	2.4400	+6.550%	1	200	-84.426%
2025-02-26	2.2900	2.2900	2.2900	2.2900	-6.531%	1	199	-83.406%
2025-02-19	2.4500	2.4600	2.4500	2.4500	-9.259%	23	200	-84.490%
2025-01-16	2.7000	2.7000	2.7000	2.7000	+3.053%	1	177	-85.926%
2024-12-30	2.6000	2.6500	2.6000	2.6200	+12.446%	16	176	-85.496%
2024-12-23	2.3300	2.3300	2.3300	2.3300	-8.627%	15	160	-83.691%
2024-12-20	2.5500	2.5500	2.5500	2.5500	-1.923%	1	145	-85.098%
2024-12-19	2.6000	2.6000	2.6000	2.6000	+7.438%	3	144	-85.385%
2024-12-13	2.4500	2.4500	2.4200	2.4200	+0.833%	12	141	-84.298%
2024-12-09	2.4000	2.4000	2.4000	2.4000	0.000%	1	135	-84.167%
2024-12-05	2.3500	2.4000	2.3500	2.4000	+3.004%	4	134	-84.167%
2024-12-04	2.3300	2.3300	2.3300	2.3300	+0.866%	3	130	-83.691%
2024-12-03	2.3500	2.3500	2.3100	2.3100	-1.282%	12	127	-83.550%
2024-12-02	2.2000	2.3400	2.2000	2.3400	-0.847%	14	115	-83.761%
2024-11-25	2.4000	2.4000	2.3500	2.3600	+2.609%	8	101	-83.898%
2024-11-22	2.3000	2.3500	2.3000	2.3000	-7.631%	70	93	-83.478%
2024-11-13	2.4900	2.4900	2.4900	2.4900	+15.814%	1	58	-84.739%
2024-11-05	2.1500	2.1500	2.1500	2.1500	+11.979%	1	57	-82.326%
2024-10-30	1.9500	1.9500	1.9200	1.9200	+16.364%	10	58	-80.208%
2024-10-29	1.8800	2.0200	1.6300	1.6500	-32.653%	21	48	-76.970%
2024-10-28	2.4500	2.4500	2.4500	2.4500	+19.512%	1	28	-84.490%
2024-10-25	2.0000	2.0500	2.0000	2.0500	+17.143%	40	29	-81.463%
2024-10-21	1.7500	1.7500	1.7500	1.7500	-2.235%	5	9	-78.286%
2024-10-18	1.7900	1.7900	1.7900	1.7900	-18.636%	2	4	-78.771%
2024-09-30	2.0000	2.2000	2.0000	2.2000	+388.889%	2	3	-82.727%
2024-09-18	0.4500	0.4500	0.4500	0.4500	0.000%	1	1	-15.556%