Dark

BTI20260116C45
BTI Jan 16 2026 45.00 Call (BTI260116C00045000)
option OPRA

EOD

May 16, 2025

1.61+23.846%(+0.31)14

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-16	1.58	1.61	1.58	1.61	+23.846%	14	4,679	0.000%
2025-05-15	1.05	1.30	1.00	1.30	+38.298%	43	4,673	+23.846%
2025-05-14	0.95	0.95	0.94	0.94	-12.150%	16	4,656	+71.277%
2025-05-13	0.87	1.07	0.85	1.07	+12.632%	304	4,655	+50.467%
2025-05-12	1.10	1.10	0.95	0.95	-34.483%	103	4,597	+69.474%
2025-05-09	1.34	1.55	1.31	1.45	-32.558%	50	4,502	+11.034%
2025-05-08	2.40	2.40	2.10	2.15	-16.342%	42	4,495	-25.116%
2025-05-07	2.65	2.65	2.57	2.57	-8.214%	57	4,477	-37.354%
2025-05-06	2.60	2.80	2.50	2.80	+51.351%	74	4,430	-42.500%
2025-05-02	2.00	2.08	1.85	1.85	-15.909%	122	4,366	-12.973%
2025-05-01	2.50	2.60	2.20	2.20	-4.348%	5	4,404	-26.818%
2025-04-30	2.00	2.35	2.00	2.30	+27.778%	26	4,408	-30.000%
2025-04-29	1.79	1.80	1.79	1.80	+8.434%	3	4,392	-10.556%
2025-04-28	1.66	1.66	1.66	1.66	+2.469%	1	4,395	-3.012%
2025-04-25	1.62	1.62	1.62	1.62	-8.475%	2	4,394	-0.617%
2025-04-24	1.85	1.85	1.77	1.77	+1.143%	9	4,393	-9.040%
2025-04-23	1.70	1.75	1.70	1.75	-14.634%	12	4,394	-8.000%
2025-04-22	2.00	2.20	2.00	2.05	+5.128%	22	4,392	-21.463%
2025-04-21	1.90	1.95	1.80	1.95	+5.405%	17	4,372	-17.436%
2025-04-17	1.70	1.85	1.70	1.85	-2.632%	30	4,339	-12.973%
2025-04-15	1.90	1.90	1.90	1.90	+8.571%	18	4,339	-15.263%
2025-04-14	1.70	1.75	1.65	1.75	0.000%	8	4,357	-8.000%
2025-04-11	1.68	1.75	1.68	1.75	+16.667%	30	4,351	-8.000%
2025-04-09	1.20	1.50	1.20	1.50	+11.111%	44	4,336	+7.333%
2025-04-08	1.45	1.45	1.35	1.35	+3.846%	231	4,294	+19.259%
2025-04-07	1.05	1.35	1.05	1.30	0.000%	157	4,206	+23.846%
2025-04-04	1.53	1.53	1.30	1.30	-25.714%	4	4,077	+23.846%
2025-04-03	1.50	1.75	1.50	1.75	+59.091%	711	4,076	-8.000%
2025-04-02	1.20	1.20	1.05	1.10	-18.519%	131	3,393	+46.364%
2025-03-31	1.35	1.35	1.35	1.35	+17.391%	40	3,370	+19.259%
2025-03-28	1.15	1.15	1.15	1.15	+4.545%	2	3,370	+40.000%
2025-03-27	1.10	1.10	1.10	1.10	+14.583%	2	3,369	+46.364%
2025-03-26	1.05	1.05	0.96	0.96	-4.950%	10	3,367	+67.708%
2025-03-25	1.03	1.03	1.01	1.01	-14.407%	6	3,377	+59.406%
2025-03-24	1.15	1.18	1.15	1.18	0.000%	6	3,371	+36.441%
2025-03-20	1.18	1.18	1.18	1.18	0.000%	10	3,367	+36.441%
2025-03-19	1.25	1.25	1.18	1.18	-9.231%	11	3,357	+36.441%
2025-03-18	1.32	1.35	1.25	1.30	-7.143%	10	3,351	+23.846%
2025-03-17	1.35	1.40	1.35	1.40	0.000%	19	3,347	+15.000%
2025-03-13	1.38	1.40	1.38	1.40	+9.375%	4	3,328	+15.000%
2025-03-11	1.20	1.28	1.20	1.28	+2.400%	16	3,328	+25.781%
2025-03-10	1.25	1.25	1.25	1.25	+4.167%	1	3,322	+28.800%
2025-03-07	1.16	1.20	1.16	1.20	+20.000%	68	3,322	+34.167%
2025-03-06	1.02	1.02	1.00	1.00	+4.167%	5	3,321	+61.000%
2025-03-05	0.95	0.96	0.95	0.96	0.000%	7	3,316	+67.708%
2025-03-04	1.05	1.05	0.96	0.96	+6.667%	16	3,310	+67.708%
2025-03-03	0.85	0.90	0.85	0.90	+28.571%	3	3,294	+78.889%
2025-02-27	0.75	0.75	0.70	0.70	-6.667%	304	3,291	+130.000%
2025-02-26	0.75	0.78	0.75	0.75	+29.310%	16	3,325	+114.667%
2025-02-21	0.71	0.71	0.51	0.58	-17.143%	150	3,310	+177.586%
2025-02-20	0.60	0.72	0.60	0.70	+7.692%	5	3,371	+130.000%
2025-02-19	0.65	0.65	0.65	0.65	0.000%	1	3,367	+147.692%
2025-02-18	0.65	0.65	0.65	0.65	-18.750%	42	3,368	+147.692%
2025-02-14	0.85	0.85	0.80	0.80	-18.367%	4	3,391	+101.250%
2025-02-13	0.48	0.98	0.48	0.98	-50.254%	2,680	3,391	+64.286%
2025-02-12	1.85	2.00	1.85	1.97	+2.604%	99	3,264	-18.274%
2025-02-11	1.85	1.92	1.85	1.92	+3.784%	81	3,335	-16.146%
2025-02-10	1.77	1.85	1.77	1.85	+5.714%	267	3,256	-12.973%
2025-02-07	1.58	1.75	1.52	1.75	+16.667%	312	3,272	-8.000%
2025-02-06	1.48	1.53	1.46	1.50	+5.634%	596	3,267	+7.333%
2025-02-05	1.25	1.45	1.25	1.42	+33.962%	2,517	2,917	+13.380%
2025-02-04	1.05	1.10	1.05	1.06	+7.071%	18	831	+51.887%
2025-02-03	0.92	1.00	0.92	0.99	+8.791%	12	814	+62.626%
2025-01-30	0.90	0.95	0.90	0.91	+9.639%	13	804	+76.923%
2025-01-29	0.85	0.90	0.83	0.83	+7.792%	27	800	+93.976%
2025-01-28	0.82	0.86	0.77	0.77	-15.385%	12	774	+109.091%
2025-01-27	0.75	0.91	0.75	0.91	+65.455%	59	762	+76.923%
2025-01-24	0.55	0.55	0.55	0.55	+37.500%	10	715	+192.727%
2025-01-22	0.43	0.43	0.40	0.40	0.000%	3	714	+302.500%
2025-01-21	0.35	0.40	0.35	0.40	-20.000%	142	714	+302.500%
2025-01-10	0.41	0.50	0.41	0.50	+11.111%	20	719	+222.000%
2025-01-06	0.45	0.45	0.45	0.45	-10.000%	8	710	+257.778%
2025-01-03	0.51	0.51	0.50	0.50	+11.111%	6	710	+222.000%
2024-12-31	0.45	0.45	0.45	0.45	-4.255%	10	697	+257.778%
2024-12-20	0.48	0.49	0.47	0.47	-27.692%	10	697	+242.553%
2024-12-16	0.60	0.65	0.60	0.65	+8.333%	57	687	+147.692%
2024-12-09	0.60	0.60	0.60	0.60	+3.448%	3	740	+168.333%
2024-12-04	0.55	0.58	0.55	0.58	-3.333%	3	737	+177.586%
2024-12-02	0.60	0.60	0.60	0.60	-7.692%	1	738	+168.333%
2024-11-29	0.65	0.65	0.65	0.65	-7.143%	2	739	+147.692%
2024-11-27	0.70	0.70	0.70	0.70	+7.692%	7	732	+130.000%
2024-11-26	0.65	0.65	0.65	0.65	+8.333%	5	732	+147.692%
2024-11-22	0.60	0.60	0.60	0.60	+33.333%	58	727	+168.333%
2024-11-11	0.45	0.45	0.45	0.45	+9.756%	10	756	+257.778%
2024-11-06	0.41	0.41	0.41	0.41	+20.588%	2	746	+292.683%
2024-10-22	0.30	0.34	0.30	0.34	-27.660%	2	744	+373.529%
2024-10-14	0.47	0.47	0.47	0.47	+17.500%	7	745	+242.553%
2024-10-10	0.40	0.40	0.40	0.40	-27.273%	7	752	+302.500%
2024-09-26	0.55	0.55	0.55	0.55	0.000%	1	758	+192.727%
2024-09-24	0.55	0.55	0.55	0.55	0.000%	2	757	+192.727%
2024-09-19	0.65	0.65	0.55	0.55	-31.250%	9	755	+192.727%
2024-09-17	0.80	0.80	0.80	0.80	-5.882%	4	755	+101.250%
2024-09-16	0.80	0.85	0.80	0.85	+16.438%	23	755	+89.412%
2024-09-13	0.85	0.85	0.70	0.73	-14.118%	20	742	+120.548%
2024-09-10	0.85	0.85	0.85	0.85	+11.842%	1	735	+89.412%
2024-09-09	0.80	0.80	0.76	0.76	-3.797%	3	735	+111.842%
2024-09-05	0.75	0.79	0.70	0.79	+31.667%	22	732	+103.797%
2024-09-03	0.60	0.60	0.60	0.60	0.000%	18	740	+168.333%
2024-08-30	0.60	0.60	0.60	0.60	0.000%	30	755	+168.333%
2024-08-29	0.55	0.60	0.55	0.60	+20.000%	24	755	+168.333%
2024-08-28	0.50	0.50	0.50	0.50	+11.111%	49	737	+222.000%
2024-08-27	0.50	0.50	0.40	0.45	+12.500%	76	713	+257.778%
2024-08-26	0.40	0.40	0.40	0.40	-11.111%	5	637	+302.500%
2024-08-23	0.40	0.45	0.40	0.45	+12.500%	4	632	+257.778%
2024-08-21	0.40	0.40	0.40	0.40	-11.111%	1	630	+302.500%
2024-08-19	0.45	0.45	0.45	0.45	-22.414%	50	629	+257.778%
2024-08-13	0.58	0.58	0.58	0.58	+28.889%	50	629	+177.586%
2024-08-08	0.35	0.45	0.35	0.45	+28.571%	3	629	+257.778%
2024-08-05	0.49	0.49	0.35	0.35	-30.000%	8	627	+360.000%
2024-08-02	0.50	0.60	0.50	0.50	-9.091%	44	619	+222.000%
2024-08-01	0.55	0.55	0.55	0.55	+5.769%	5	625	+192.727%
2024-07-29	0.50	0.52	0.46	0.52	+4.000%	12	623	+209.615%
2024-07-25	0.50	0.50	0.49	0.50	+28.205%	4	618	+222.000%
2024-07-22	0.39	0.39	0.39	0.39	+18.182%	2	619	+312.821%
2024-07-18	0.30	0.33	0.30	0.33	+17.857%	12	619	+387.879%
2024-07-16	0.28	0.28	0.28	0.28	+16.667%	2	619	+475.000%
2024-07-15	0.24	0.24	0.24	0.24	-4.000%	6	621	+570.833%
2024-07-10	0.25	0.25	0.25	0.25	-26.471%	2	627	+544.000%
2024-07-03	0.34	0.34	0.34	0.34	+13.333%	9	627	+373.529%
2024-06-28	0.30	0.30	0.30	0.30	+100.000%	20	627	+436.667%
2024-06-26	0.15	0.35	0.15	0.15	-25.000%	6	617	+973.333%
2024-05-30	0.20	0.20	0.20	0.20	-20.000%	1	612	+705.000%
2024-05-13	0.25	0.25	0.25	0.25	+25.000%	6	611	+544.000%
2024-05-10	0.20	0.20	0.20	0.20	+33.333%	4	607	+705.000%
2024-05-09	0.15	0.15	0.15	0.15	0.000%	1	606	+973.333%
2024-04-26	0.15	0.15	0.15	0.15	-40.000%	18	605	+973.333%
2024-04-19	0.25	0.25	0.25	0.25	+25.000%	20	596	+544.000%
2024-04-18	0.20	0.20	0.20	0.20	+5.263%	93	595	+705.000%
2024-04-16	0.19	0.19	0.19	0.19	-5.000%	20	502	+747.368%
2024-04-11	0.20	0.20	0.20	0.20	-20.000%	1	482	+705.000%
2024-03-28	0.25	0.25	0.25	0.25	0.000%	8	482	+544.000%
2024-03-21	0.25	0.25	0.25	0.25	+38.889%	10	482	+544.000%
2024-03-11	0.18	0.18	0.18	0.18	+20.000%	100	472	+794.444%
2024-02-29	0.17	0.18	0.15	0.15	-25.000%	100	372	+973.333%
2024-02-21	0.20	0.20	0.20	0.20	0.000%	4	272	+705.000%
2024-02-07	0.20	0.20	0.20	0.20	-9.091%	1	272	+705.000%
2024-02-05	0.22	0.22	0.22	0.22	-12.000%	28	272	+631.818%
2024-02-01	0.24	0.25	0.22	0.25	+25.000%	9	244	+544.000%
2024-01-24	0.20	0.20	0.20	0.20	-77.273%	1	242	+705.000%
2023-12-21	0.88	0.88	0.88	0.88	+252.000%	2	242	+82.955%
2023-12-06	0.25	0.25	0.25	0.25	+13.636%	1	242	+544.000%
2023-11-21	0.22	0.22	0.22	0.22	-26.667%	25	242	+631.818%
2023-11-20	0.30	0.30	0.30	0.30	-11.765%	1	217	+436.667%
2023-09-25	2.23	2.23	0.34	0.34	-2.857%	190	216	+373.529%
2023-09-22	0.35	0.35	0.35	0.35	-22.222%	10	26	+360.000%
2023-09-19	0.45	0.45	0.45	0.45	-2.174%	1	16	+257.778%
2023-09-14	0.53	0.53	0.46	0.46	0.000%	15	15	+250.000%