Dark

BTG20280121C4
BTG Jan 21 2028 4.00 Call (BTG280121C00004000)
option OPRA

EOD

Aug 27, 2026

2.43-2.016%(-0.05)225

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-27	2.3500	2.5000	2.3000	2.4300	-2.016%	225	10,022	0.000%
2026-08-26	2.4000	2.4800	2.4000	2.4800	+0.405%	259	9,915	-2.016%
2026-08-25	2.3000	2.5500	2.3000	2.4700	+2.917%	412	9,982	-1.619%
2026-08-24	2.3200	2.4000	2.3200	2.4000	+7.143%	456	10,363	+1.250%
2026-08-21	2.2000	2.2400	2.1900	2.2400	+8.213%	29	10,602	+8.482%
2026-08-20	2.0500	2.1500	1.9100	2.0700	+0.976%	531	10,607	+17.391%
2026-08-19	2.0500	2.1500	2.0400	2.0500	+12.637%	111	10,080	+18.537%
2026-08-18	1.9600	2.0000	1.8200	1.8200	-9.000%	19	9,988	+33.516%
2026-08-17	1.9700	2.1000	1.9700	2.0000	+3.627%	492	9,978	+21.500%
2026-08-14	2.0000	2.0300	1.9000	1.9300	+1.579%	561	9,784	+25.907%
2026-08-13	1.9600	1.9900	1.8500	1.9000	-6.863%	160	10,169	+27.895%
2026-08-12	1.9600	2.0500	1.9500	2.0400	+7.368%	892	10,182	+19.118%
2026-08-11	1.9500	1.9500	1.8700	1.9000	-2.564%	25	9,484	+27.895%
2026-08-10	1.8500	1.9500	1.8500	1.9500	+5.405%	172	9,465	+24.615%
2026-08-07	1.3500	1.8900	1.3500	1.8500	+46.825%	564	9,507	+31.351%
2026-08-06	1.3000	1.3500	1.2000	1.2600	-10.000%	212	9,898	+92.857%
2026-08-05	1.3000	1.4000	1.2400	1.4000	+21.739%	95	9,698	+73.571%
2026-08-04	1.2500	1.2500	1.1500	1.1500	+5.505%	120	9,603	+111.304%
2026-08-03	1.0500	1.1000	1.0500	1.0900	+3.810%	53	9,483	+122.936%
2026-07-31	1.1000	1.1000	1.0000	1.0500	-4.545%	88	9,453	+131.429%
2026-07-30	1.0800	1.1000	1.0500	1.1000	+3.774%	34	9,399	+120.909%
2026-07-29	1.0800	1.0800	1.0000	1.0600	-7.018%	10	9,365	+129.245%
2026-07-28	1.1000	1.1400	1.1000	1.1400	-0.870%	7	9,361	+113.158%
2026-07-27	1.1000	1.1500	1.1000	1.1500	0.000%	107	9,366	+111.304%
2026-07-24	1.1600	1.2500	1.1500	1.1500	+7.477%	31	9,263	+111.304%
2026-07-23	1.1000	1.1500	1.0700	1.0700	-9.322%	214	9,242	+127.103%
2026-07-22	1.2300	1.2500	1.1500	1.1800	+6.306%	232	9,030	+105.932%
2026-07-21	1.1000	1.1100	1.0400	1.1100	+11.000%	78	8,800	+118.919%
2026-07-20	0.9700	1.0000	0.9700	1.0000	+5.263%	7	8,723	+143.000%
2026-07-17	1.0100	1.0200	0.9500	0.9500	-5.000%	151	8,717	+155.789%
2026-07-16	1.0200	1.0300	0.9900	1.0000	-4.762%	209	8,603	+143.000%
2026-07-15	1.0700	1.0700	1.0400	1.0500	-0.943%	5	8,695	+131.429%
2026-07-14	1.1000	1.1000	1.0600	1.0600	+3.922%	108	8,693	+129.245%
2026-07-13	1.1000	1.1000	1.0200	1.0200	-6.422%	48	8,585	+138.235%
2026-07-10	1.1100	1.1500	1.0900	1.0900	-5.217%	42	8,538	+122.936%
2026-07-09	1.1000	1.1500	1.1000	1.1500	-4.167%	159	8,546	+111.304%
2026-07-08	1.1500	1.2000	1.0500	1.2000	+1.695%	186	8,408	+102.500%
2026-07-07	1.2500	1.3000	1.1500	1.1800	-7.087%	399	8,234	+105.932%
2026-07-06	1.2500	1.3000	1.2500	1.2700	-3.053%	39	7,837	+91.339%
2026-07-02	1.2500	1.3500	1.2200	1.3100	+13.913%	113	7,715	+85.496%
2026-07-01	1.2100	1.2100	1.0700	1.1500	+7.477%	295	7,715	+111.304%
2026-06-30	1.0200	1.1000	0.9900	1.0700	-2.727%	219	7,471	+127.103%
2026-06-29	1.1500	1.2500	1.0000	1.1000	-18.519%	2,243	7,318	+120.909%
2026-06-26	1.3500	1.3500	1.2000	1.3500	+8.000%	78	5,097	+80.000%
2026-06-25	1.1900	1.2800	1.1900	1.2500	+11.607%	436	5,049	+94.400%
2026-06-24	1.1300	1.1500	1.0600	1.1200	-6.667%	591	4,781	+116.964%
2026-06-23	1.2500	1.2500	1.1800	1.2000	-11.111%	285	4,329	+102.500%
2026-06-22	1.2700	1.3700	1.2500	1.3500	-2.878%	74	4,203	+80.000%
2026-06-18	1.5000	1.5000	1.3900	1.3900	-5.442%	54	4,172	+74.820%
2026-06-17	1.6400	1.6400	1.4700	1.4700	-6.369%	146	4,172	+65.306%
2026-06-16	1.6000	1.6000	1.5700	1.5700	+1.948%	38	4,226	+54.777%
2026-06-15	1.7000	1.7000	1.5000	1.5400	+11.594%	355	4,195	+57.792%
2026-06-12	1.3500	1.3800	1.3400	1.3800	+15.966%	18	4,235	+76.087%
2026-06-11	1.1500	1.2500	1.1500	1.1900	+3.478%	128	4,217	+104.202%
2026-06-10	1.1500	1.2100	1.1500	1.1500	-8.000%	65	4,175	+111.304%
2026-06-09	1.2500	1.2500	1.1500	1.2500	-3.846%	272	4,133	+94.400%
2026-06-08	1.3000	1.3500	1.2900	1.3000	-3.704%	259	3,909	+86.923%
2026-06-05	1.5000	1.5000	1.3500	1.3500	-15.094%	137	3,689	+80.000%
2026-06-04	1.6300	1.6400	1.5900	1.5900	+4.605%	4	3,594	+52.830%
2026-06-03	1.6000	1.6200	1.5200	1.5200	-17.838%	24	3,594	+59.868%
2026-05-29	1.8500	1.8500	1.8500	1.8500	+12.121%	3	3,585	+31.351%
2026-05-28	1.6500	1.7000	1.6500	1.6500	+3.125%	16	3,585	+47.273%
2026-05-27	1.6000	1.6000	1.6000	1.6000	-5.325%	4	3,584	+51.875%
2026-05-26	1.7000	1.7000	1.6900	1.6900	+5.625%	3	3,582	+43.787%
2026-05-22	1.5300	1.6300	1.5300	1.6000	-3.030%	3	3,580	+51.875%
2026-05-21	1.6000	1.7000	1.6000	1.6500	-1.198%	49	3,535	+47.273%
2026-05-20	1.6300	1.7300	1.6000	1.6700	+4.375%	21	3,535	+45.509%
2026-05-19	1.6300	1.6300	1.6000	1.6000	-5.882%	7	3,526	+51.875%
2026-05-18	1.7000	1.7000	1.7000	1.7000	-5.556%	1	3,526	+42.941%
2026-05-15	1.8000	1.8000	1.8000	1.8000	-14.286%	300	3,526	+35.000%
2026-05-14	2.1500	2.1500	2.1000	2.1000	-4.545%	8	3,230	+15.714%
2026-05-13	2.2000	2.2000	2.2000	2.2000	+1.382%	3	3,220	+10.455%
2026-05-12	2.0400	2.2200	2.0400	2.1700	-1.364%	38	3,220	+11.982%
2026-05-11	2.1500	2.3500	2.1500	2.2000	+2.326%	32	3,220	+10.455%
2026-05-08	2.0000	2.1500	1.9500	2.1500	+11.979%	120	3,251	+13.023%
2026-05-07	1.9000	2.0500	1.8800	1.9200	+32.414%	25	3,273	+26.563%
2026-05-06	1.7100	1.7100	1.4500	1.4500	+5.072%	13	3,276	+67.586%
2026-05-05	1.5900	1.5900	1.3700	1.3800	-1.429%	97	3,274	+76.087%
2026-05-04	1.6400	1.6400	1.3900	1.4000	-5.405%	282	3,274	+73.571%
2026-05-01	1.5500	1.6200	1.4800	1.4800	-3.896%	50	3,273	+64.189%
2026-04-30	1.6500	1.6500	1.4900	1.5400	+4.762%	66	3,273	+57.792%
2026-04-29	1.5900	1.5900	1.4400	1.4700	-4.545%	200	3,268	+65.306%
2026-04-28	1.7800	1.7800	1.4300	1.5400	-3.750%	205	3,247	+57.792%
2026-04-27	1.6000	1.7000	1.5300	1.6000	-14.894%	120	3,141	+51.875%
2026-04-24	1.7900	1.9400	1.7900	1.8800	-1.053%	20	3,127	+29.255%
2026-04-23	1.8800	1.9000	1.7900	1.9000	+4.396%	216	3,130	+27.895%
2026-04-22	1.8300	1.9100	1.7500	1.8200	+4.000%	224	3,158	+33.516%
2026-04-21	1.8800	1.9500	1.7500	1.7500	-12.500%	365	3,156	+38.857%
2026-04-20	1.8500	2.0500	1.8200	2.0000	0.000%	40	3,156	+21.500%
2026-04-17	1.9600	2.0500	1.9200	2.0000	+3.627%	77	3,154	+21.500%
2026-04-16	1.9700	1.9700	1.6500	1.9300	+3.763%	44	3,160	+25.907%
2026-04-15	2.1500	2.1500	1.8600	1.8600	-4.124%	74	3,165	+30.645%
2026-04-14	1.9200	1.9800	1.8800	1.9400	+0.518%	288	3,159	+25.258%
2026-04-13	1.8800	1.9700	1.8500	1.9300	+2.116%	92	3,084	+25.907%
2026-04-10	1.9100	1.9900	1.8900	1.8900	-1.563%	47	3,082	+28.571%
2026-04-09	1.9800	1.9800	1.8800	1.9200	-1.538%	22	3,082	+26.563%
2026-04-08	1.9500	1.9500	1.9500	1.9500	+11.429%	2	3,081	+24.615%
2026-04-06	1.8000	1.8000	1.7000	1.7500	-5.405%	102	3,081	+38.857%
2026-04-02	1.8000	1.9100	1.7800	1.8500	0.000%	5	3,148	+31.351%
2026-04-01	1.8500	1.8500	1.8500	1.8500	+28.472%	12	3,148	+31.351%
2026-03-30	1.5000	1.5000	1.4000	1.4400	-4.000%	148	3,138	+68.750%
2026-03-27	1.4800	1.6000	1.4400	1.5000	+15.385%	36	3,108	+62.000%
2026-03-26	1.5000	1.5000	1.3000	1.3000	-13.333%	114	3,077	+86.923%
2026-03-25	1.5000	1.5500	1.4500	1.5000	+4.895%	94	3,074	+62.000%
2026-03-24	1.4000	1.4500	1.3400	1.4300	+2.143%	54	3,007	+69.930%
2026-03-23	1.3800	1.4200	1.3400	1.4000	+6.061%	166	3,004	+73.571%
2026-03-20	1.4000	1.4200	1.3000	1.3200	-10.204%	120	2,864	+84.091%
2026-03-19	1.7000	1.7000	1.4300	1.4700	-16.000%	45	2,779	+65.306%
2026-03-18	1.8300	1.8500	1.7500	1.7500	-6.915%	23	2,774	+38.857%
2026-03-17	1.9900	2.0200	1.8800	1.8800	-2.083%	38	2,753	+29.255%
2026-03-16	2.0000	2.0300	1.8500	1.9200	+1.053%	22	2,752	+26.563%
2026-03-13	2.0000	2.0000	1.8800	1.9000	-14.027%	60	2,749	+27.895%
2026-03-12	2.2000	2.2800	2.1800	2.2100	-1.778%	54	2,779	+9.955%
2026-03-11	2.5000	2.5000	2.2500	2.2500	-6.250%	34	2,754	+8.000%
2026-03-10	2.3000	2.4000	2.3000	2.4000	+2.564%	11	2,743	+1.250%
2026-03-09	2.2000	2.3800	2.1400	2.3400	-0.426%	28	2,733	+3.846%
2026-03-06	2.2000	2.3600	2.1200	2.3500	+7.306%	53	2,737	+3.404%
2026-03-05	2.2800	2.3300	2.1700	2.1900	-11.694%	35	2,707	+10.959%
2026-03-04	2.5600	2.5800	2.4400	2.4800	+1.224%	32	2,685	-2.016%
2026-03-03	2.4000	2.5900	2.4000	2.4500	-15.517%	106	2,672	-0.816%
2026-03-02	3.1000	3.1000	2.7500	2.9000	-3.333%	68	2,598	-16.207%
2026-02-27	3.0700	3.1500	2.9500	3.0000	+1.010%	37	2,549	-19.000%
2026-02-26	2.9300	3.0400	2.8600	2.9700	-1.000%	32	2,534	-18.182%
2026-02-25	3.0000	3.0800	2.9600	3.0000	+3.448%	78	2,579	-19.000%
2026-02-24	2.6900	2.9700	2.6900	2.9000	+7.807%	84	2,579	-16.207%
2026-02-23	2.4000	2.7400	2.4000	2.6900	+14.957%	106	2,579	-9.665%
2026-02-20	2.3000	2.4100	2.3000	2.3400	+6.364%	41	2,613	+3.846%
2026-02-19	2.1500	2.2000	1.9000	2.2000	-8.333%	144	2,619	+10.455%
2026-02-18	2.4600	2.4600	2.4000	2.4000	+6.667%	20	2,572	+1.250%
2026-02-17	2.5600	2.5600	2.2500	2.2500	-6.250%	6	2,572	+8.000%
2026-02-13	2.3900	2.4000	2.3900	2.4000	+3.448%	2	2,568	+1.250%
2026-02-12	2.6500	2.6500	2.3200	2.3200	-12.453%	5	2,568	+4.741%
2026-02-11	2.7000	2.7000	2.6500	2.6500	+1.923%	41	2,565	-8.302%
2026-02-10	2.5200	2.6000	2.5200	2.6000	+7.438%	23	2,604	-6.538%
2026-02-09	2.2700	2.4200	2.2700	2.4200	+13.615%	2	2,623	+0.413%
2026-02-06	2.1500	2.1500	2.1200	2.1300	+9.231%	7	2,622	+14.085%
2026-02-05	2.0000	2.0500	1.9500	1.9500	-4.878%	42	2,619	+24.615%
2026-02-04	2.2500	2.2500	2.0500	2.0500	-2.381%	19	2,613	+18.537%
2026-02-03	2.0500	2.1400	2.0500	2.1000	+5.000%	107	2,599	+15.714%
2026-02-02	2.0500	2.1000	2.0000	2.0000	-4.762%	31	2,636	+21.500%
2026-01-30	2.3500	2.4000	2.0800	2.1000	-19.847%	107	2,621	+15.714%
2026-01-29	2.7600	2.8000	2.5500	2.6200	-4.727%	24	2,548	-7.252%
2026-01-28	2.7500	2.7700	2.6500	2.7500	+19.565%	88	2,538	-11.636%
2026-01-27	2.4000	2.5300	2.3000	2.3000	-9.091%	25	2,526	+5.652%
2026-01-26	2.5000	2.6000	2.4500	2.5300	+5.858%	86	2,545	-3.953%
2026-01-23	2.4000	2.4000	2.3900	2.3900	-2.449%	13	2,596	+1.674%
2026-01-22	2.2500	2.4500	2.2500	2.4500	+14.486%	80	2,588	-0.816%
2026-01-21	2.2500	2.2500	2.1000	2.1400	+9.744%	17	2,547	+13.551%
2026-01-20	1.8000	2.0500	1.8000	1.9500	+5.405%	342	2,539	+24.615%
2026-01-16	2.3000	2.3000	1.8000	1.8500	-2.632%	82	2,482	+31.351%
2026-01-15	1.8800	1.9000	1.8700	1.9000	+5.556%	16	2,482	+27.895%
2026-01-14	1.9000	1.9000	1.8000	1.8000	-5.263%	12	2,481	+35.000%
2026-01-13	2.0000	2.1500	1.9000	1.9000	-5.000%	19	2,475	+27.895%
2026-01-12	2.0000	2.0000	2.0000	2.0000	+4.167%	110	2,460	+21.500%
2026-01-09	1.8500	1.9200	1.8500	1.9200	+12.941%	107	2,354	+26.563%
2026-01-08	1.7000	1.7000	1.7000	1.7000	-2.857%	1	2,257	+42.941%
2026-01-07	1.7200	1.7800	1.7200	1.7500	-3.315%	46	2,256	+38.857%
2026-01-06	2.0000	2.0000	1.7500	1.8100	-4.737%	371	2,214	+34.254%
2026-01-05	1.9000	1.9700	1.8500	1.9000	+1.064%	38	1,808	+27.895%
2026-01-02	1.7000	1.8800	1.7000	1.8800	+7.429%	31	1,808	+29.255%
2025-12-31	1.8500	1.9500	1.7500	1.7500	-12.500%	73	1,741	+38.857%
2025-12-30	1.8000	2.0000	1.8000	2.0000	+8.108%	52	1,741	+21.500%
2025-12-29	1.8300	1.9300	1.8000	1.8500	-7.500%	27	1,733	+31.351%
2025-12-26	1.9500	2.0000	1.9500	2.0000	+2.564%	56	1,710	+21.500%
2025-12-24	1.9500	1.9500	1.9500	1.9500	-2.500%	10	1,644	+24.615%
2025-12-23	2.0000	2.0000	2.0000	2.0000	-2.439%	6	1,644	+21.500%
2025-12-22	1.9000	2.0500	1.9000	2.0500	+13.889%	360	1,638	+18.537%
2025-12-19	1.8000	1.8000	1.8000	1.8000	-5.263%	1	1,489	+35.000%
2025-12-18	1.9000	1.9000	1.9000	1.9000	+2.703%	1	1,489	+27.895%
2025-12-17	1.8000	1.8500	1.8000	1.8500	+5.714%	34	1,488	+31.351%
2025-12-16	1.7500	1.7500	1.7500	1.7500	-5.405%	2	1,465	+38.857%
2025-12-15	1.8500	1.8500	1.8500	1.8500	-2.632%	3	1,463	+31.351%
2025-12-11	1.9000	2.0000	1.8600	1.9000	+4.396%	190	1,460	+27.895%
2025-12-10	1.8000	1.8200	1.8000	1.8200	+1.111%	80	1,477	+33.516%
2025-12-09	1.8300	1.9000	1.8000	1.8000	+2.857%	159	1,427	+35.000%
2025-12-05	1.7000	1.7500	1.7000	1.7500	+2.339%	6	1,271	+38.857%
2025-12-02	1.7000	1.7100	1.7000	1.7100	-2.286%	69	1,269	+42.105%
2025-12-01	1.8900	1.8900	1.7500	1.7500	-2.778%	29	1,200	+38.857%
2025-11-28	1.8000	1.8000	1.8000	1.8000	+13.208%	15	1,220	+35.000%
2025-11-25	1.5900	1.5900	1.5900	1.5900	-9.143%	6	1,235	+52.830%
2025-11-24	1.7500	1.7500	1.7500	1.7500	+34.615%	6	1,241	+38.857%
2025-11-21	1.2300	1.3000	1.2300	1.3000	+4.000%	64	1,241	+86.923%
2025-11-20	1.3500	1.4200	1.2500	1.2500	-9.420%	229	1,218	+94.400%
2025-11-19	1.5000	1.5000	1.3800	1.3800	+2.222%	10	1,006	+76.087%
2025-11-18	1.6000	1.6000	1.3500	1.3500	-9.396%	19	996	+80.000%
2025-11-17	1.5800	1.5800	1.4900	1.4900	+10.370%	8	993	+63.087%
2025-11-14	1.3600	1.3600	1.3500	1.3500	-8.163%	80	987	+80.000%
2025-11-13	1.5100	1.5100	1.4700	1.4700	-1.342%	6	909	+65.306%
2025-11-12	1.4500	1.5300	1.4200	1.4900	+4.196%	46	911	+63.087%
2025-11-11	1.5100	1.5100	1.4300	1.4300	-2.055%	28	933	+69.930%
2025-11-10	1.8700	1.8700	1.4600	1.4600	+4.286%	46	908	+66.438%
2025-11-07	1.3000	1.4000	1.3000	1.4000	+7.692%	158	874	+73.571%
2025-11-06	1.3100	1.3700	1.2500	1.3000	-10.345%	189	718	+86.923%
2025-11-05	1.5000	1.6000	1.4000	1.4500	-2.027%	88	532	+67.586%
2025-11-04	1.4700	1.4800	1.4500	1.4800	-1.333%	26	455	+64.189%
2025-11-03	1.6500	1.6500	1.5000	1.5000	-9.091%	34	439	+62.000%
2025-10-31	1.9000	1.9000	1.3200	1.6500	-10.811%	90	439	+47.273%
2025-10-29	1.9300	1.9300	1.8500	1.8500	0.000%	22	353	+31.351%
2025-10-28	1.8900	1.8900	1.8500	1.8500	-5.128%	2	335	+31.351%
2025-10-27	1.8800	1.9500	1.8800	1.9500	-15.217%	9	336	+24.615%
2025-10-24	2.3000	2.3000	2.3000	2.3000	+4.545%	5	336	+5.652%
2025-10-22	2.0000	2.3000	2.0000	2.2000	+8.374%	39	331	+10.455%
2025-10-21	2.0300	2.0300	2.0300	2.0300	-26.182%	1	296	+19.704%
2025-10-16	2.8000	2.8000	2.6500	2.7500	+17.021%	40	295	-11.636%
2025-10-15	2.3500	2.3700	2.3500	2.3500	+6.818%	71	290	+3.404%
2025-10-13	2.2000	2.2000	2.2000	2.2000	+13.990%	5	300	+10.455%
2025-10-10	1.9300	1.9300	1.9300	1.9300	-3.980%	10	295	+25.907%
2025-10-09	2.0500	2.0500	2.0100	2.0100	-10.667%	22	285	+20.896%
2025-10-08	2.2500	2.2500	2.2500	2.2500	+9.756%	10	271	+8.000%
2025-10-07	2.1500	2.1500	2.0500	2.0500	-8.889%	11	271	+18.537%
2025-10-06	2.2500	2.2500	2.2500	2.2500	+18.421%	1	262	+8.000%
2025-10-01	1.8500	1.9000	1.7500	1.9000	+0.529%	56	261	+27.895%
2025-09-30	2.0500	2.0500	1.8900	1.8900	-3.077%	12	270	+28.571%
2025-09-29	2.0000	2.0000	1.9500	1.9500	+5.405%	14	258	+24.615%
2025-09-24	1.8900	1.8900	1.8500	1.8500	-2.632%	6	244	+31.351%
2025-09-23	2.0000	2.0000	1.8900	1.9000	+8.571%	12	238	+27.895%
2025-09-22	1.6500	1.7500	1.6500	1.7500	+15.132%	14	228	+38.857%
2025-09-19	1.4900	1.5500	1.4900	1.5200	+16.923%	48	214	+59.868%
2025-09-18	1.4500	1.4500	1.3000	1.3000	-13.333%	51	166	+86.923%
2025-09-17	1.4200	1.5000	1.4200	1.5000	0.000%	115	115	+62.000%