Dark

BTI20260918C55
BTI Sep 18 2026 55.00 Call (BTI260918C00055000)
option OPRA

EOD

Jul 21, 2026

7.70-15.385%(-1.40)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-21	7.7000	7.7000	7.7000	7.7000	-15.385%	1	1,775	0.000%
2026-07-16	8.3900	9.1000	8.3900	9.1000	+64.260%	4	1,776	-15.385%
2026-07-14	5.5400	5.5400	5.5400	5.5400	-15.805%	1	1,780	+38.989%
2026-07-09	6.5000	6.7900	6.5000	6.5800	-3.377%	52	1,780	+17.021%
2026-07-08	6.7500	6.8100	6.7500	6.8100	-4.354%	8	1,829	+13.069%
2026-07-07	7.4500	7.5000	7.1200	7.1200	+2.152%	8	1,826	+8.146%
2026-07-06	7.0000	7.0000	6.9400	6.9700	+1.014%	12	1,825	+10.473%
2026-07-02	7.7000	7.7000	6.9000	6.9000	-8.000%	87	1,841	+11.594%
2026-06-30	7.5000	7.5000	7.5000	7.5000	-4.459%	1	1,841	+2.667%
2026-06-29	7.8500	7.8500	7.8500	7.8500	+7.534%	50	1,842	-1.911%
2026-06-24	7.3000	7.3000	7.3000	7.3000	+43.137%	60	1,892	+5.479%
2026-06-22	5.1000	5.1000	5.1000	5.1000	+2.000%	50	1,892	+50.980%
2026-06-18	5.0500	5.0600	5.0000	5.0000	-12.587%	11	1,889	+54.000%
2026-06-17	6.2000	6.2000	5.7200	5.7200	-20.000%	13	1,889	+34.615%
2026-06-15	8.0000	8.0000	7.1200	7.1500	-11.070%	25	1,884	+7.692%
2026-06-12	8.1000	8.1000	8.0400	8.0400	+7.200%	2	1,863	-4.229%
2026-06-11	7.5000	7.5000	7.5000	7.5000	+17.188%	77	1,863	+2.667%
2026-06-09	6.4000	6.4000	6.4000	6.4000	+6.136%	7	1,803	+20.313%
2026-06-05	5.7500	6.1000	5.6300	6.0300	+20.600%	18	1,796	+27.695%
2026-06-04	5.2000	5.2000	5.0000	5.0000	-13.345%	11	1,782	+54.000%
2026-06-03	5.8900	5.8900	5.7700	5.7700	-27.421%	2	1,777	+33.449%
2026-05-29	8.0300	8.0300	7.9500	7.9500	-14.516%	6	1,777	-3.145%
2026-05-28	9.3000	9.3000	9.3000	9.3000	-6.533%	1	1,773	-17.204%
2026-05-27	9.9500	9.9500	9.9500	9.9500	-13.853%	2	1,773	-22.613%
2026-05-26	11.7500	11.7500	11.5500	11.5500	+5.000%	2	1,772	-33.333%
2026-05-15	11.2000	11.2000	11.0000	11.0000	+4.762%	2	1,770	-30.000%
2026-05-13	10.9000	10.9000	10.5000	10.5000	+11.111%	11	1,769	-26.667%
2026-05-12	8.1000	9.4500	7.9500	9.4500	+50.958%	17	1,789	-18.519%
2026-05-05	6.4000	6.4000	6.2600	6.2600	+15.926%	33	1,789	+23.003%
2026-04-28	5.4000	5.4000	5.4000	5.4000	+6.719%	1	1,799	+42.593%
2026-04-27	5.0600	5.0600	5.0600	5.0600	-7.832%	5	1,800	+52.174%
2026-04-24	5.7000	5.9000	5.4900	5.4900	+12.041%	30	1,805	+40.255%
2026-04-23	4.6000	4.9000	4.6000	4.9000	+19.221%	87	1,805	+57.143%
2026-04-22	3.7800	4.1100	3.7800	4.1100	+17.429%	22	1,830	+87.348%
2026-04-21	4.0000	4.0000	3.5000	3.5000	-26.004%	247	1,829	+120.000%
2026-04-20	4.7000	4.7300	4.7000	4.7300	+5.111%	128	1,802	+62.791%
2026-04-17	4.0000	4.5000	4.0000	4.5000	+3.448%	7	1,684	+71.111%
2026-04-16	4.7000	4.7000	4.3500	4.3500	-9.186%	2	1,686	+77.011%
2026-04-15	4.7900	4.7900	4.7900	4.7900	-7.885%	10	1,686	+60.752%
2026-04-14	5.5000	5.5000	5.2000	5.2000	-23.642%	21	1,689	+48.077%
2026-04-08	6.8200	6.8200	6.8100	6.8100	+6.240%	15	1,678	+13.069%
2026-03-31	6.4500	6.4500	6.4100	6.4100	-1.385%	20	1,678	+20.125%
2026-03-27	6.5000	6.5000	6.5000	6.5000	+9.612%	1	1,661	+18.462%
2026-03-25	5.9300	5.9300	5.9300	5.9300	+2.241%	1	1,662	+29.848%
2026-03-24	5.8000	5.8000	5.8000	5.8000	+9.434%	1	1,661	+32.759%
2026-03-23	5.3000	5.3000	5.3000	5.3000	-7.826%	15	1,661	+45.283%
2026-03-19	5.7500	5.7500	5.7500	5.7500	-4.167%	2	1,646	+33.913%
2026-03-18	6.1000	6.1000	5.9400	6.0000	-13.917%	310	1,646	+28.333%
2026-03-13	6.9700	6.9700	6.9700	6.9700	+39.400%	1	1,606	+10.473%
2026-03-06	5.0000	5.0000	5.0000	5.0000	-28.571%	4	1,607	+54.000%
2026-03-03	7.4500	7.4500	6.9800	7.0000	-20.904%	35	1,607	+10.000%
2026-03-02	8.8000	8.8500	8.8000	8.8500	-2.961%	20	1,580	-12.994%
2026-02-27	9.1200	9.1200	9.1200	9.1200	-1.405%	1	1,560	-15.570%
2026-02-26	9.2500	9.2500	9.2500	9.2500	+2.436%	233	1,560	-16.757%
2026-02-23	9.0800	9.0900	9.0300	9.0300	+29.928%	3	1,793	-14.729%
2026-02-19	6.9500	6.9500	6.9500	6.9500	+10.317%	2	1,795	+10.791%
2026-02-18	6.5000	6.5000	6.3000	6.3000	-6.250%	2	1,795	+22.222%
2026-02-13	6.7200	6.7200	6.7200	6.7200	-21.860%	2	1,794	+14.583%
2026-02-05	8.6000	8.6000	8.6000	8.6000	+0.116%	3	1,794	-10.465%
2026-02-04	8.5900	8.5900	8.5900	8.5900	+7.644%	4	1,794	-10.361%
2026-02-02	7.8500	7.9800	7.8500	7.9800	+7.984%	7	1,796	-3.509%
2026-01-29	7.3900	7.3900	7.3900	7.3900	+3.357%	10	1,798	+4.195%
2026-01-27	7.1500	7.1500	7.1500	7.1500	+18.182%	4	1,808	+7.692%
2026-01-16	6.0500	6.0500	6.0500	6.0500	-2.104%	16	1,790	+27.273%
2026-01-15	6.1500	6.1900	6.1400	6.1800	+38.876%	220	1,790	+24.595%
2026-01-12	4.4500	4.4500	4.4500	4.4500	+5.952%	1	1,574	+73.034%
2026-01-09	4.2000	4.2000	4.2000	4.2000	+17.647%	2	1,573	+83.333%
2026-01-08	3.7000	3.7000	3.5700	3.5700	+5.000%	15	1,571	+115.686%
2026-01-07	3.4000	3.5000	3.4000	3.4000	-12.821%	37	1,556	+126.471%
2026-01-06	3.9000	3.9000	3.9000	3.9000	-14.097%	21	1,526	+97.436%
2026-01-05	4.5500	4.5500	4.5400	4.5400	-10.980%	2	1,505	+69.604%
2026-01-02	5.0800	5.1000	5.0800	5.1000	-1.923%	4	1,506	+50.980%
2025-12-29	5.4000	5.4000	5.1800	5.2000	-0.952%	62	1,508	+48.077%
2025-12-26	5.2500	5.2500	5.2500	5.2500	-1.316%	5	1,476	+46.667%
2025-12-22	5.3200	5.3200	5.3200	5.3200	+0.377%	3	1,470	+44.737%
2025-12-12	5.3000	5.3000	5.3000	5.3000	-21.944%	1	1,470	+45.283%
2025-12-10	6.8000	6.8000	6.7900	6.7900	+11.311%	10	1,470	+13.402%
2025-12-03	6.6800	6.6800	6.1000	6.1000	-1.135%	35	1,465	+26.230%
2025-11-26	6.1700	6.1700	6.1700	6.1700	+31.277%	1	1,461	+24.797%
2025-11-13	4.7000	4.7000	4.7000	4.7000	+59.322%	2	1,461	+63.830%
2025-10-31	2.9500	2.9500	2.9500	2.9500	-13.235%	1,500	1,461	+161.017%
2025-10-29	3.4000	3.4000	3.4000	3.4000	+3.030%	76	786	+126.471%
2025-10-24	3.3600	3.3600	3.3000	3.3000	+2.804%	9	724	+133.333%
2025-10-23	3.1600	3.2600	3.1600	3.2100	+16.727%	5	720	+139.875%
2025-10-21	2.5600	2.7500	2.5600	2.7500	-12.698%	2	718	+180.000%
2025-10-20	3.2400	3.2400	3.1000	3.1500	+5.705%	9	720	+144.444%
2025-10-13	2.9800	2.9800	2.9800	2.9800	-17.222%	2	714	+158.389%
2025-10-07	3.6000	3.6000	3.6000	3.6000	+13.565%	2	712	+113.889%
2025-10-06	3.1700	3.1700	3.1700	3.1700	-3.354%	3	712	+142.902%
2025-10-03	3.4000	3.4000	3.2800	3.2800	-6.286%	7	709	+134.756%
2025-10-01	3.5000	3.5000	3.5000	3.5000	-3.047%	1	708	+120.000%
2025-09-30	3.6000	3.6100	3.6000	3.6100	+1.690%	2	707	+113.296%
2025-09-29	3.5500	3.5500	3.5500	3.5500	+7.576%	10	707	+116.901%
2025-09-24	3.3000	3.3000	3.3000	3.3000	-20.863%	10	697	+133.333%
2025-09-22	4.8900	4.9500	4.1700	4.1700	-15.587%	9	687	+84.652%
2025-09-19	4.9400	4.9400	4.9400	4.9400	-17.667%	1	684	+55.870%
2025-09-09	6.0000	6.0000	6.0000	6.0000	-0.498%	1	684	+28.333%
2025-09-08	5.9600	6.9000	5.9600	6.0300	+2.377%	6	683	+27.695%
2025-09-05	5.8900	5.8900	5.8900	5.8900	+5.179%	1	679	+30.730%
2025-09-02	5.4000	5.6000	5.4000	5.6000	-23.288%	5	679	+37.500%
2025-08-26	7.3000	7.3000	7.3000	7.3000	-5.195%	4	675	+5.479%
2025-08-25	7.7000	8.0000	7.7000	7.7000	-5.753%	66	675	0.000%
2025-08-22	8.1700	8.1700	8.1700	8.1700	+0.864%	4	669	-5.753%
2025-08-20	8.2000	8.2000	8.1000	8.1000	+5.882%	62	669	-4.938%
2025-08-11	7.7300	7.7300	7.6500	7.6500	+10.549%	5	610	+0.654%
2025-08-08	6.9200	6.9200	6.9200	6.9200	+8.464%	1	607	+11.272%
2025-08-07	6.3800	6.3800	6.3800	6.3800	+2.903%	2	607	+20.690%
2025-08-06	6.2000	6.2000	6.1900	6.2000	+5.085%	6	609	+24.194%
2025-08-05	5.9000	5.9000	5.9000	5.9000	-7.087%	12	604	+30.508%
2025-08-04	5.7500	6.3500	5.7500	6.3500	+22.824%	5	593	+21.260%
2025-08-01	5.2000	5.2000	5.1700	5.1700	+9.072%	43	595	+48.936%
2025-07-31	4.7400	4.7400	4.7400	4.7400	+4.636%	5	552	+62.447%
2025-07-30	4.5000	4.5300	4.5000	4.5300	+7.857%	201	547	+69.978%
2025-07-29	4.2000	4.2000	4.2000	4.2000	+10.526%	1	618	+83.333%
2025-07-28	3.8000	3.8000	3.8000	3.8000	-14.607%	3	618	+102.632%
2025-07-24	4.3000	4.4500	4.3000	4.4500	+8.537%	2	615	+73.034%
2025-07-22	4.1000	4.1000	4.1000	4.1000	+7.895%	3	615	+87.805%
2025-07-17	3.8000	3.8000	3.8000	3.8000	-6.173%	1	612	+102.632%
2025-07-16	3.9000	4.9000	3.8600	4.0500	+15.385%	216	611	+90.123%
2025-07-15	3.5100	3.5100	3.5100	3.5100	-4.098%	2	534	+119.373%
2025-07-14	3.8600	3.8600	3.6600	3.6600	+14.375%	2	534	+110.383%
2025-07-11	3.2000	3.2000	3.2000	3.2000	+7.744%	3	533	+140.625%
2025-07-10	2.9700	2.9700	2.9700	2.9700	+18.800%	4	530	+159.259%
2025-07-07	2.5000	2.5000	2.5000	2.5000	+8.696%	163	530	+208.000%
2025-07-03	2.5000	2.5000	2.3000	2.3000	+21.053%	2	366	+234.783%
2025-07-02	1.8900	1.9100	1.8100	1.9000	0.000%	48	366	+305.263%
2025-06-27	1.9900	1.9900	1.9000	1.9000	-3.061%	330	352	+305.263%
2025-06-25	1.9600	1.9600	1.9600	1.9600	-28.467%	1	22	+292.857%
2025-06-18	2.7000	2.7500	2.7000	2.7400	+8.730%	3	18	+181.022%
2025-06-16	2.7000	2.7000	2.5200	2.5200	-12.195%	12	18	+205.556%
2025-06-13	2.2900	2.8700	2.2900	2.8700	+43.500%	6	6	+168.293%
2025-06-11	2.0000	2.0000	2.0000	2.0000	-1.478%	1	5	+285.000%
2025-06-10	2.0300	2.0300	2.0300	2.0300	-2.404%	3	4	+279.310%
2025-06-09	2.0800	2.0800	2.0800	2.0800	0.000%	1	1	+270.192%