Dark

BTI20260116C42
BTI Jan 16 2026 42.00 Call (BTI260116C00042000)
option OPRA

EOD

May 16, 2025

2.88+28.571%(+0.64)232

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-16	2.50	2.90	2.50	2.88	+28.571%	232	2,087	0.000%
2025-05-15	1.95	2.24	1.90	2.24	+19.786%	121	2,112	+28.571%
2025-05-14	1.95	1.95	1.84	1.87	-6.965%	29	2,080	+54.011%
2025-05-13	1.80	2.03	1.69	2.01	-1.951%	253	2,069	+43.284%
2025-05-12	2.00	2.20	1.95	2.05	-21.154%	561	1,952	+40.488%
2025-05-09	2.85	2.85	2.43	2.60	-25.714%	386	1,473	+10.769%
2025-05-08	3.44	3.54	3.44	3.50	-16.667%	16	1,389	-17.714%
2025-05-07	4.20	4.20	4.20	4.20	-6.667%	31	1,379	-31.429%
2025-05-06	4.10	4.50	4.00	4.50	+32.353%	71	1,349	-36.000%
2025-05-02	3.40	3.40	3.40	3.40	-8.108%	8	1,295	-15.294%
2025-04-30	3.50	3.80	3.50	3.70	+19.355%	42	1,299	-22.162%
2025-04-29	3.10	3.10	3.10	3.10	+5.085%	28	1,283	-7.097%
2025-04-28	2.80	2.95	2.80	2.95	-4.839%	16	1,255	-2.373%
2025-04-24	3.10	3.10	3.10	3.10	0.000%	1	1,240	-7.097%
2025-04-23	2.90	3.10	2.90	3.10	-9.357%	6	1,239	-7.097%
2025-04-22	3.45	3.50	3.42	3.42	+6.875%	7	1,235	-15.789%
2025-04-21	3.30	3.30	3.15	3.20	+6.667%	18	1,228	-10.000%
2025-04-17	3.00	3.00	3.00	3.00	-2.280%	9	1,217	-4.000%
2025-04-16	3.05	3.07	3.05	3.07	-5.538%	7	1,217	-6.189%
2025-04-15	3.13	3.25	3.13	3.25	+10.169%	3	1,210	-11.385%
2025-04-14	2.80	2.95	2.77	2.95	-1.667%	61	1,207	-2.373%
2025-04-11	2.95	3.00	2.95	3.00	+29.310%	70	1,204	-4.000%
2025-04-10	2.20	2.32	2.20	2.32	-3.333%	4	1,174	+24.138%
2025-04-09	2.40	2.40	2.40	2.40	+11.628%	3	1,175	+20.000%
2025-04-08	2.39	2.40	2.15	2.15	+4.878%	228	1,172	+33.953%
2025-04-07	1.90	2.10	1.90	2.05	-14.226%	23	1,172	+40.488%
2025-04-04	2.60	2.60	2.39	2.39	-17.014%	48	1,170	+20.502%
2025-04-03	2.60	3.00	2.60	2.88	+44.000%	64	1,183	0.000%
2025-04-02	1.90	2.00	1.90	2.00	-20.000%	2	1,185	+44.000%
2025-03-31	2.35	2.50	2.35	2.50	+19.048%	119	1,183	+15.200%
2025-03-28	2.20	2.20	2.10	2.10	+3.448%	6	1,110	+37.143%
2025-03-27	1.98	2.04	1.98	2.03	+6.842%	3	1,109	+41.872%
2025-03-26	1.76	1.90	1.76	1.90	+2.703%	8	1,108	+51.579%
2025-03-25	1.85	1.85	1.85	1.85	-5.128%	2	1,105	+55.676%
2025-03-24	2.10	2.10	1.85	1.95	-3.465%	26	1,103	+47.692%
2025-03-21	2.02	2.02	2.02	2.02	-3.810%	4	1,095	+42.574%
2025-03-20	2.10	2.10	2.10	2.10	-6.250%	7	1,093	+37.143%
2025-03-18	2.38	2.38	2.24	2.24	-12.157%	5	1,091	+28.571%
2025-03-17	2.48	2.55	2.48	2.55	+8.511%	5	1,091	+12.941%
2025-03-14	2.25	2.35	2.25	2.35	-4.082%	96	1,090	+22.553%
2025-03-13	2.45	2.45	2.45	2.45	+4.255%	1	1,051	+17.551%
2025-03-12	2.35	2.35	2.35	2.35	0.000%	9	1,051	+22.553%
2025-03-11	2.20	2.35	2.20	2.35	+11.905%	18	1,051	+22.553%
2025-03-10	2.10	2.10	2.10	2.10	-0.474%	4	1,050	+37.143%
2025-03-07	2.10	2.15	2.10	2.11	+17.222%	134	1,046	+36.493%
2025-03-06	1.80	1.80	1.75	1.80	+5.882%	42	1,031	+60.000%
2025-03-04	1.86	1.86	1.70	1.70	+6.250%	22	1,031	+69.412%
2025-03-03	1.56	1.60	1.56	1.60	+10.345%	2	1,012	+80.000%
2025-02-28	1.45	1.45	1.45	1.45	+7.407%	68	1,011	+98.621%
2025-02-27	1.35	1.35	1.35	1.35	+3.846%	34	1,011	+113.333%
2025-02-25	1.22	1.30	1.21	1.30	+11.111%	90	1,011	+121.538%
2025-02-24	1.10	1.20	1.10	1.17	+6.364%	32	979	+146.154%
2025-02-21	1.01	1.10	0.90	1.10	-10.569%	16	948	+161.818%
2025-02-20	1.23	1.23	1.23	1.23	+2.500%	4	947	+134.146%
2025-02-19	1.15	1.20	1.15	1.20	+9.091%	70	943	+140.000%
2025-02-18	1.40	1.40	1.10	1.10	-24.658%	23	873	+161.818%
2025-02-14	1.47	1.47	1.46	1.46	-2.667%	6	890	+97.260%
2025-02-13	2.35	2.35	1.40	1.50	-54.545%	33	890	+92.000%
2025-02-12	3.00	3.30	3.00	3.30	+6.452%	35	865	-12.727%
2025-02-11	2.97	3.10	2.97	3.10	+2.990%	14	876	-7.097%
2025-02-10	3.00	3.08	2.95	3.01	+12.313%	33	888	-4.319%
2025-02-07	2.75	2.75	2.65	2.68	-1.471%	60	900	+7.463%
2025-02-06	2.53	2.72	2.53	2.72	+11.020%	11	902	+5.882%
2025-02-05	2.20	2.45	2.20	2.45	+28.272%	82	902	+17.551%
2025-02-04	1.80	1.91	1.80	1.91	+9.143%	3	854	+50.785%
2025-02-03	1.61	1.75	1.61	1.75	+6.061%	16	853	+64.571%
2025-01-31	1.65	1.65	1.65	1.65	-2.941%	50	842	+74.545%
2025-01-30	1.60	1.70	1.60	1.70	+4.938%	2	860	+69.412%
2025-01-29	1.60	1.65	1.58	1.62	+1.250%	10	860	+77.778%
2025-01-28	1.60	1.60	1.60	1.60	0.000%	4	860	+80.000%
2025-01-27	1.45	1.60	1.43	1.60	+52.381%	53	860	+80.000%
2025-01-24	1.00	1.05	0.96	1.05	+22.093%	252	861	+174.286%
2025-01-23	0.80	0.86	0.80	0.86	+14.667%	5	952	+234.884%
2025-01-22	0.70	0.75	0.70	0.75	+2.740%	21	948	+284.000%
2025-01-21	0.70	0.76	0.70	0.73	+4.286%	26	938	+294.521%
2025-01-17	0.72	0.72	0.70	0.70	+12.903%	42	934	+311.429%
2025-01-14	0.66	0.66	0.62	0.62	-17.333%	22	934	+364.516%
2025-01-10	0.80	0.80	0.75	0.75	-21.053%	246	934	+284.000%
2025-01-06	0.90	0.95	0.90	0.95	0.000%	11	825	+203.158%
2025-01-03	0.90	0.95	0.90	0.95	+14.458%	10	825	+203.158%
2025-01-02	0.86	0.86	0.83	0.83	+3.750%	6	821	+246.988%
2024-12-31	0.80	0.80	0.80	0.80	-23.810%	2	820	+260.000%
2024-12-16	1.05	1.05	1.05	1.05	+10.526%	1	821	+174.286%
2024-12-13	0.97	0.97	0.95	0.95	0.000%	6	821	+203.158%
2024-12-12	0.95	0.95	0.95	0.95	-13.636%	1	820	+203.158%
2024-12-11	1.10	1.10	1.10	1.10	+18.280%	10	819	+161.818%
2024-12-10	0.94	0.94	0.93	0.93	-15.455%	53	819	+209.677%
2024-12-09	1.10	1.10	1.10	1.10	+4.762%	2	818	+161.818%
2024-12-06	1.05	1.05	1.05	1.05	-1.869%	40	818	+174.286%
2024-12-05	1.07	1.07	1.07	1.07	-14.400%	4	818	+169.159%
2024-11-27	1.24	1.30	1.20	1.25	+10.619%	8	809	+130.400%
2024-11-26	1.13	1.13	1.09	1.13	+2.727%	4	809	+154.867%
2024-11-25	1.10	1.10	1.10	1.10	+15.789%	1	808	+161.818%
2024-11-21	0.95	0.95	0.95	0.95	-5.000%	6	808	+203.158%
2024-11-20	0.97	1.00	0.97	1.00	+25.000%	3	808	+188.000%
2024-11-18	0.85	0.85	0.80	0.80	+23.077%	107	808	+260.000%
2024-11-11	0.65	0.65	0.65	0.65	0.000%	5	704	+343.077%
2024-11-05	0.65	0.65	0.65	0.65	-40.909%	1	704	+343.077%
2024-11-01	1.10	1.10	1.10	1.10	+100.000%	10	704	+161.818%
2024-10-29	0.55	0.55	0.55	0.55	-15.385%	17	709	+423.636%
2024-10-25	0.65	0.65	0.65	0.65	+18.182%	2	709	+343.077%
2024-10-22	0.55	0.55	0.55	0.55	0.000%	1	709	+423.636%
2024-10-21	0.55	0.55	0.55	0.55	+7.843%	3	710	+423.636%
2024-10-18	0.51	0.51	0.51	0.51	-32.000%	10	711	+464.706%
2024-10-16	0.75	0.75	0.75	0.75	+25.000%	10	711	+284.000%
2024-10-11	0.60	0.60	0.60	0.60	-14.286%	20	711	+380.000%
2024-10-09	0.70	0.70	0.70	0.70	+7.692%	1	701	+311.429%
2024-10-04	0.65	0.65	0.65	0.65	0.000%	30	701	+343.077%
2024-10-03	0.65	0.65	0.65	0.65	-27.778%	25	716	+343.077%
2024-10-01	0.92	0.92	0.85	0.90	+5.882%	32	691	+220.000%
2024-09-30	0.85	0.85	0.85	0.85	-12.371%	54	691	+238.824%
2024-09-27	0.97	0.97	0.97	0.97	+21.250%	2	681	+196.907%
2024-09-25	0.80	0.80	0.80	0.80	-11.111%	1	680	+260.000%
2024-09-20	0.90	0.90	0.90	0.90	-25.000%	30	680	+220.000%
2024-09-18	1.23	1.23	1.20	1.20	+29.032%	26	680	+140.000%
2024-09-17	1.33	1.33	0.93	0.93	-45.294%	21	656	+209.677%
2024-09-16	1.55	1.70	1.55	1.70	+9.677%	12	643	+69.412%
2024-09-13	1.52	1.55	1.50	1.55	+10.714%	42	648	+85.806%
2024-09-12	1.40	1.40	1.40	1.40	-12.500%	1	628	+105.714%
2024-09-10	1.50	1.60	1.45	1.60	+3.896%	8	628	+80.000%
2024-09-09	1.50	1.54	1.50	1.54	+4.762%	20	628	+87.013%
2024-09-06	1.32	1.47	1.30	1.47	+10.526%	32	628	+95.918%
2024-09-05	1.33	1.33	1.33	1.33	+3.101%	2	644	+116.541%
2024-09-04	1.30	1.31	1.22	1.29	+3.200%	27	646	+123.256%
2024-09-03	1.10	1.25	1.10	1.25	+25.000%	6	666	+130.400%
2024-08-30	1.00	1.00	1.00	1.00	+25.000%	40	666	+188.000%
2024-08-26	1.00	1.00	0.80	0.80	0.000%	57	666	+260.000%
2024-08-23	0.80	0.80	0.80	0.80	+6.667%	4	634	+260.000%
2024-08-22	0.75	0.75	0.75	0.75	+7.143%	1	634	+284.000%
2024-08-21	0.70	0.77	0.62	0.70	+4.478%	93	634	+311.429%
2024-08-20	0.67	0.67	0.67	0.67	-15.190%	10	544	+329.851%
2024-08-19	0.75	0.79	0.75	0.79	-1.250%	25	544	+264.557%
2024-08-02	0.80	0.80	0.80	0.80	-1.235%	2	519	+260.000%
2024-08-01	0.05	0.81	0.05	0.81	+8.000%	7	519	+255.556%
2024-07-30	0.75	0.75	0.75	0.75	-6.250%	3	519	+284.000%
2024-07-29	0.80	0.80	0.80	0.80	+6.667%	5	519	+260.000%
2024-07-26	0.79	0.79	0.72	0.75	+5.634%	57	514	+284.000%
2024-07-25	0.70	0.82	0.70	0.71	+29.091%	17	513	+305.634%
2024-07-23	0.55	0.65	0.55	0.55	0.000%	14	504	+423.636%
2024-07-22	0.54	0.55	0.54	0.55	-5.172%	7	500	+423.636%
2024-07-19	0.58	0.58	0.58	0.58	+20.833%	2	493	+396.552%
2024-07-18	0.36	0.50	0.36	0.48	+6.667%	6	491	+500.000%
2024-07-17	0.29	0.45	0.29	0.45	+12.500%	9	490	+540.000%
2024-06-26	0.38	0.40	0.38	0.40	+14.286%	3	481	+620.000%
2024-06-20	0.37	0.37	0.35	0.35	+20.690%	3	478	+722.857%
2024-05-14	0.29	0.29	0.29	0.29	+3.571%	3	478	+893.103%
2024-05-09	0.28	0.28	0.28	0.28	-24.324%	2	478	+928.571%
2024-04-02	0.37	0.37	0.37	0.37	-7.500%	2	476	+678.378%
2024-02-08	0.42	0.45	0.40	0.40	+25.000%	4	474	+620.000%
2024-01-26	0.30	0.32	0.30	0.32	+6.667%	6	474	+800.000%
2024-01-25	0.30	0.30	0.30	0.30	-25.000%	55	474	+860.000%
2024-01-22	0.40	0.40	0.40	0.40	+14.286%	5	419	+620.000%
2024-01-18	0.35	0.35	0.35	0.35	-22.222%	10	414	+722.857%
2024-01-09	0.45	0.45	0.45	0.45	-18.182%	1	404	+540.000%
2024-01-08	0.55	0.55	0.55	0.55	+83.333%	20	403	+423.636%
2023-12-08	0.30	0.30	0.30	0.30	-14.286%	2	383	+860.000%
2023-12-06	0.40	0.40	0.35	0.35	-22.222%	101	383	+722.857%
2023-12-05	0.45	0.45	0.45	0.45	+21.622%	2	282	+540.000%
2023-11-29	0.37	0.37	0.37	0.37	-17.778%	5	280	+678.378%
2023-11-28	0.45	0.45	0.45	0.45	0.000%	1	279	+540.000%
2023-11-20	0.45	0.45	0.45	0.45	0.000%	1	278	+540.000%
2023-11-17	0.45	0.45	0.45	0.45	0.000%	20	278	+540.000%
2023-11-15	0.45	0.45	0.45	0.45	+12.500%	3	258	+540.000%
2023-10-27	0.42	0.42	0.40	0.40	-11.111%	55	258	+620.000%
2023-10-24	0.45	0.45	0.45	0.45	0.000%	20	203	+540.000%
2023-10-19	0.45	0.45	0.45	0.45	0.000%	20	180	+540.000%
2023-10-13	0.45	0.45	0.40	0.45	+2.273%	160	180	+540.000%
2023-10-04	0.40	0.44	0.40	0.44	-12.000%	2	20	+554.545%
2023-09-28	0.50	0.50	0.50	0.50	-18.033%	16	18	+476.000%
2023-09-18	0.61	0.61	0.61	0.61	0.000%	2	2	+372.131%