Dark

BTI20260918C70
BTI Sep 18 2026 70.00 Call (BTI260918C00070000)
option OPRA

EOD

Jul 23, 2026

0.2600-48.000%(-0.2400)39

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	0.3800	0.3800	0.2600	0.2600	-48.000%	39	10,646	0.000%
2026-07-22	0.6700	0.6700	0.4700	0.5000	0.000%	11	10,660	-48.000%
2026-07-21	0.5700	0.5700	0.4000	0.5000	-16.667%	249	10,653	-48.000%
2026-07-20	0.6500	0.6500	0.6000	0.6000	-3.226%	267	10,449	-56.667%
2026-07-17	0.7500	0.7500	0.6200	0.6200	-17.333%	146	10,187	-58.065%
2026-07-16	0.3000	0.7500	0.3000	0.7500	+200.000%	3,142	10,046	-65.333%
2026-07-15	0.2000	0.2900	0.2000	0.2500	+25.000%	752	12,207	+4.000%
2026-07-14	0.2000	0.2300	0.1500	0.2000	-20.000%	10,387	12,462	+30.000%
2026-07-13	0.4200	0.4200	0.2500	0.2500	-28.571%	28	9,051	+4.000%
2026-07-10	0.3500	0.3500	0.3500	0.3500	-12.500%	1	9,051	-25.714%
2026-07-09	0.4700	0.4700	0.4000	0.4000	-20.000%	4	9,050	-35.000%
2026-07-08	0.4900	0.5500	0.4500	0.5000	-5.660%	811	9,052	-48.000%
2026-07-07	0.5000	0.5500	0.5000	0.5300	+12.766%	18	8,256	-50.943%
2026-07-06	0.4900	0.4900	0.4700	0.4700	-14.545%	3	8,243	-44.681%
2026-07-02	0.6100	0.6500	0.5500	0.5500	+37.500%	5	8,239	-52.727%
2026-07-01	0.5000	0.5000	0.4000	0.4000	-27.273%	102	8,239	-35.000%
2026-06-30	0.6500	0.6800	0.5500	0.5500	-21.429%	386	8,329	-52.727%
2026-06-29	0.6700	0.7500	0.6700	0.7000	-5.405%	261	7,983	-62.857%
2026-06-26	0.8000	0.8000	0.7000	0.7400	+13.846%	145	7,743	-64.865%
2026-06-25	0.7100	0.7100	0.6500	0.6500	+8.333%	734	7,721	-60.000%
2026-06-24	0.6500	0.6700	0.6000	0.6000	+22.449%	23	7,828	-56.667%
2026-06-23	0.4900	0.4900	0.4900	0.4900	+36.111%	1	7,827	-46.939%
2026-06-22	0.3800	0.4000	0.3500	0.3600	-2.703%	67	7,827	-27.778%
2026-06-18	0.3700	0.3700	0.3700	0.3700	-9.756%	1	7,853	-29.730%
2026-06-17	0.4600	0.5000	0.4100	0.4100	-41.429%	236	7,853	-36.585%
2026-06-16	0.7400	0.7500	0.7000	0.7000	0.000%	28	8,069	-62.857%
2026-06-15	1.0000	1.0000	0.7000	0.7000	-26.316%	247	8,061	-62.857%
2026-06-12	0.8800	0.9500	0.8500	0.9500	+11.765%	54	8,062	-72.632%
2026-06-11	0.8500	0.8500	0.8500	0.8500	+4.938%	30	8,062	-69.412%
2026-06-10	0.8200	0.8300	0.7300	0.8100	+17.391%	28	8,062	-67.901%
2026-06-09	0.7000	0.7500	0.6900	0.6900	-1.429%	22	8,063	-62.319%
2026-06-08	0.7200	0.8000	0.6100	0.7000	+40.000%	28	8,067	-62.857%
2026-06-05	0.5500	0.6000	0.5000	0.5000	+13.636%	117	8,063	-48.000%
2026-06-04	0.5000	0.5100	0.4400	0.4400	-20.000%	308	8,063	-40.909%
2026-06-03	0.7500	0.7500	0.5500	0.5500	-21.429%	76	8,271	-52.727%
2026-06-02	0.9000	0.9000	0.6800	0.7000	-30.000%	305	8,312	-62.857%
2026-06-01	1.0500	1.1500	0.9500	1.0000	-9.091%	62	8,326	-74.000%
2026-05-29	1.0500	1.1000	0.9600	1.1000	-16.667%	584	8,379	-76.364%
2026-05-28	1.4300	1.4300	1.3200	1.3200	-14.839%	37	8,776	-80.303%
2026-05-27	1.6500	1.7000	1.5000	1.5500	-17.553%	1,285	8,762	-83.226%
2026-05-26	2.0400	2.0400	1.8000	1.8800	-10.476%	553	9,285	-86.170%
2026-05-22	2.0600	2.1000	2.0500	2.1000	-4.545%	25	8,803	-87.619%
2026-05-21	2.0900	2.4500	2.0900	2.2000	0.000%	1,004	8,058	-88.182%
2026-05-20	2.4000	2.4400	2.1000	2.2000	-16.981%	1,010	8,058	-88.182%
2026-05-19	2.3200	2.6500	2.3000	2.6500	-3.636%	163	7,640	-90.189%
2026-05-18	2.2500	2.7500	2.2500	2.7500	+30.952%	874	7,640	-90.545%
2026-05-15	2.1500	2.1500	2.1000	2.1000	-27.586%	553	7,640	-87.619%
2026-05-14	2.6500	2.9700	2.5000	2.9000	+26.087%	171	7,640	-91.034%
2026-05-13	1.7000	2.3000	1.7000	2.3000	+43.750%	832	6,156	-88.696%
2026-05-12	0.9200	1.6000	0.9200	1.6000	+113.333%	1,447	6,156	-83.750%
2026-05-11	0.5400	0.7500	0.5400	0.7500	+50.000%	689	6,156	-65.333%
2026-05-08	0.4500	0.5000	0.4500	0.5000	0.000%	2	5,511	-48.000%
2026-05-07	0.5100	0.5100	0.4500	0.5000	-23.077%	6	5,511	-48.000%
2026-05-06	0.6200	0.6500	0.6200	0.6500	+8.333%	35	5,511	-60.000%
2026-05-05	0.6000	0.6000	0.6000	0.6000	+33.333%	8	5,481	-56.667%
2026-05-04	0.4500	0.4500	0.4500	0.4500	-10.000%	59	5,481	-42.222%
2026-05-01	0.6000	0.6000	0.4500	0.5000	-16.667%	656	6,023	-48.000%
2026-04-30	0.4500	0.6000	0.4500	0.6000	+17.647%	81	6,023	-56.667%
2026-04-28	0.5100	0.5100	0.5100	0.5100	-15.000%	1	6,088	-49.020%
2026-04-24	0.5500	0.6000	0.5500	0.6000	+46.341%	2	6,088	-56.667%
2026-04-23	0.3500	0.4100	0.3500	0.4100	+32.258%	6	6,088	-36.585%
2026-04-21	0.3300	0.3300	0.3100	0.3100	-22.500%	4	6,088	-16.129%
2026-04-17	0.4000	0.4000	0.4000	0.4000	-11.111%	250	6,088	-35.000%
2026-04-15	0.5000	0.5000	0.4500	0.4500	-42.308%	3	6,288	-42.222%
2026-04-09	0.7800	0.7800	0.7800	0.7800	-2.500%	5	6,286	-66.667%
2026-04-08	0.8000	0.8000	0.8000	0.8000	-5.882%	1	6,286	-67.500%
2026-04-07	0.8500	0.8500	0.8500	0.8500	0.000%	1	6,286	-69.412%
2026-04-02	0.8500	0.8500	0.8500	0.8500	+10.390%	68	6,286	-69.412%
2026-04-01	0.6600	0.7700	0.6600	0.7700	-18.085%	6	6,286	-66.234%
2026-03-31	0.9400	0.9400	0.9400	0.9400	+4.444%	4	6,286	-72.340%
2026-03-30	0.8300	0.9000	0.8300	0.9000	+5.882%	44	6,286	-71.111%
2026-03-27	0.8500	0.8500	0.8500	0.8500	+13.333%	3	6,286	-69.412%
2026-03-24	0.7500	0.7500	0.7500	0.7500	+1.351%	1	6,286	-65.333%
2026-03-23	0.6500	0.7400	0.6500	0.7400	-1.333%	7	6,286	-64.865%
2026-03-20	0.7100	0.7500	0.7000	0.7500	-11.765%	28	6,286	-65.333%
2026-03-18	0.9000	0.9000	0.8500	0.8500	-34.615%	20	6,283	-69.412%
2026-03-17	1.3000	1.3000	1.3000	1.3000	-5.797%	14	6,282	-80.000%
2026-03-16	1.4000	1.4000	1.3800	1.3800	+22.124%	36	6,282	-81.159%
2026-03-13	1.1300	1.1300	1.1300	1.1300	+24.176%	10	6,282	-76.991%
2026-03-11	0.9000	0.9100	0.9000	0.9100	+7.059%	20	6,282	-71.429%
2026-03-09	0.8500	0.8500	0.8000	0.8500	+6.250%	7	6,282	-69.412%
2026-03-06	0.6500	0.8000	0.6500	0.8000	-20.000%	143	6,292	-67.500%
2026-03-05	1.0000	1.0000	1.0000	1.0000	-20.000%	1	6,430	-74.000%
2026-03-04	1.2600	1.2600	1.2000	1.2500	+13.636%	5	6,430	-79.200%
2026-03-03	1.1000	1.1000	1.1000	1.1000	-37.143%	1	6,430	-76.364%
2026-03-02	1.6300	1.7500	1.6300	1.7500	-5.405%	38	6,431	-85.143%
2026-02-27	1.8300	1.9000	1.8200	1.8500	0.000%	20	6,427	-85.946%
2026-02-26	1.8500	1.8900	1.8500	1.8500	-0.538%	24	6,415	-85.946%
2026-02-25	1.7000	1.9500	1.7000	1.8600	+16.250%	36	6,407	-86.022%
2026-02-24	1.6000	1.6000	1.6000	1.6000	-3.614%	6	6,407	-83.750%
2026-02-23	1.6000	1.7000	1.6000	1.6600	+7.097%	8	6,401	-84.337%
2026-02-20	1.5500	1.5500	1.5500	1.5500	+14.815%	49	6,401	-83.226%
2026-02-19	1.3400	1.3500	1.3400	1.3500	+35.000%	4	6,408	-80.741%
2026-02-17	1.0000	1.0000	1.0000	1.0000	-13.043%	5	6,405	-74.000%
2026-02-13	1.1000	1.2000	1.0500	1.1500	-23.333%	36	6,405	-77.391%
2026-02-11	1.5000	1.5000	1.5000	1.5000	-25.000%	1	6,405	-82.667%
2026-02-06	2.0000	2.0000	2.0000	2.0000	+11.111%	11	6,405	-87.000%
2026-02-05	1.7500	1.8000	1.7500	1.8000	+2.857%	5	6,399	-85.556%
2026-02-04	1.9000	1.9000	1.7500	1.7500	+2.941%	11	6,398	-85.143%
2026-02-03	1.6500	1.7000	1.6500	1.7000	+13.333%	50	6,398	-84.706%
2026-02-02	1.4000	1.5000	1.4000	1.5000	+9.489%	519	6,417	-82.667%
2026-01-30	1.3600	1.3700	1.3600	1.3700	+2.239%	31	5,917	-81.022%
2026-01-29	1.1900	1.5000	1.1900	1.3400	+3.077%	107	5,886	-80.597%
2026-01-28	1.3100	1.3100	1.2000	1.3000	-7.143%	5	5,786	-80.000%
2026-01-27	1.3000	1.4000	1.3000	1.4000	+11.111%	82	5,786	-81.429%
2026-01-26	1.2600	1.2600	1.2600	1.2600	+14.545%	1	5,799	-79.365%
2026-01-23	1.1000	1.1000	1.1000	1.1000	+15.789%	1	5,799	-76.364%
2026-01-22	0.9000	0.9500	0.9000	0.9500	+5.556%	11	5,799	-72.632%
2026-01-21	0.8000	0.9000	0.8000	0.9000	+5.882%	16	5,800	-71.111%
2026-01-20	0.8500	0.8500	0.8500	0.8500	-15.000%	1	5,800	-69.412%
2026-01-16	1.0000	1.0000	1.0000	1.0000	+2.041%	2	5,800	-74.000%
2026-01-15	0.9800	0.9800	0.9800	0.9800	+78.182%	1	5,800	-73.469%
2026-01-09	0.5500	0.5500	0.5500	0.5500	0.000%	1	5,799	-52.727%
2026-01-08	0.5500	0.5500	0.5500	0.5500	+10.000%	20	5,800	-52.727%
2026-01-07	0.5000	0.5000	0.5000	0.5000	-20.635%	1	5,790	-48.000%
2026-01-05	0.6300	0.6300	0.6300	0.6300	-32.258%	205	5,871	-58.730%
2026-01-02	0.9300	0.9300	0.9300	0.9300	-7.000%	10	5,871	-72.043%
2025-12-24	1.0000	1.0000	1.0000	1.0000	-9.910%	1	5,871	-74.000%
2025-12-15	1.1100	1.1100	1.1100	1.1100	-26.490%	1	5,871	-76.577%
2025-12-04	1.5100	1.5100	1.5100	1.5100	0.000%	10	5,870	-82.781%
2025-12-01	1.5100	1.5100	1.5100	1.5100	+51.000%	1	5,870	-82.781%
2025-11-24	1.0000	1.0000	1.0000	1.0000	+75.439%	2	5,871	-74.000%
2025-10-21	0.5700	0.5700	0.5700	0.5700	-20.833%	1	5,871	-54.386%
2025-10-17	0.7500	0.7500	0.7000	0.7200	-4.000%	4	5,871	-63.889%
2025-10-08	0.7400	0.7500	0.7400	0.7500	-11.765%	4	5,873	-65.333%
2025-09-24	0.8500	0.8500	0.8500	0.8500	-18.269%	10	5,877	-69.412%
2025-09-22	1.5500	1.5500	0.9800	1.0400	-28.276%	1,103	5,867	-75.000%
2025-09-19	1.3000	1.4500	1.3000	1.4500	-17.143%	1,323	6,539	-82.069%
2025-09-16	1.7500	1.7500	1.7500	1.7500	-6.417%	1	7,715	-85.143%
2025-09-05	1.8700	1.8700	1.8700	1.8700	-13.023%	2	7,715	-86.096%
2025-08-29	2.1500	2.1500	2.1400	2.1500	+3.865%	6	7,715	-87.907%
2025-08-28	2.1500	2.1500	2.0700	2.0700	-14.463%	35	7,715	-87.440%
2025-08-26	2.4200	2.4200	2.4200	2.4200	-12.000%	4	7,694	-89.256%
2025-08-21	2.8000	2.9500	2.7200	2.7500	+5.769%	1,030	7,694	-90.545%
2025-08-20	2.6200	2.6200	2.6000	2.6000	+15.556%	110	6,810	-90.000%
2025-08-19	2.3100	2.3100	2.2500	2.2500	0.000%	5	6,700	-88.444%
2025-08-18	2.2500	2.2500	2.2500	2.2500	0.000%	40	6,696	-88.444%
2025-08-14	2.2000	2.2500	2.2000	2.2500	-4.661%	548	6,696	-88.444%
2025-08-13	2.3600	2.3600	2.3600	2.3600	-4.839%	1	6,573	-88.983%
2025-08-12	2.4500	2.4800	2.4500	2.4800	-0.800%	26	6,573	-89.516%
2025-08-11	2.5000	2.5000	2.5000	2.5000	+11.111%	200	6,571	-89.600%
2025-08-08	2.2500	2.2500	2.2500	2.2500	+23.626%	1,268	6,379	-88.444%
2025-08-07	1.8200	1.8200	1.8200	1.8200	-4.211%	2	5,115	-85.714%
2025-08-06	1.9000	1.9000	1.9000	1.9000	+2.703%	20	5,115	-86.316%
2025-08-05	1.8500	1.8500	1.8500	1.8500	+7.558%	18	5,095	-85.946%
2025-08-04	1.7100	1.7800	1.7100	1.7200	+56.364%	3	5,077	-84.884%
2025-07-28	1.2000	1.2000	1.1000	1.1000	-8.333%	27	5,076	-76.364%
2025-07-23	1.2000	1.2000	1.2000	1.2000	-4.000%	2	5,075	-78.333%
2025-07-22	1.2000	1.2500	1.2000	1.2500	+25.000%	61	5,075	-79.200%
2025-07-11	1.0000	1.0000	1.0000	1.0000	+25.000%	2	5,063	-74.000%
2025-07-10	0.8000	0.8000	0.8000	0.8000	+14.286%	40	5,061	-67.500%
2025-07-08	0.7000	0.7000	0.7000	0.7000	-12.500%	102	5,061	-62.857%
2025-07-07	0.8000	0.8000	0.8000	0.8000	+33.333%	4	4,959	-67.500%
2025-07-02	0.5500	0.6000	0.5500	0.6000	0.000%	301	4,955	-56.667%
2025-07-01	0.6000	0.6000	0.6000	0.6000	+9.091%	100	4,654	-56.667%
2025-06-27	0.5500	0.6000	0.5500	0.5500	-15.385%	908	4,563	-52.727%
2025-06-25	0.6500	0.6500	0.6500	0.6500	-7.143%	903	3,655	-60.000%
2025-06-24	0.7000	0.7500	0.7000	0.7000	0.000%	719	2,760	-62.857%
2025-06-23	0.6500	0.7000	0.6500	0.7000	-12.500%	378	2,043	-62.857%
2025-06-20	0.8000	0.8000	0.7600	0.8000	-2.439%	1,510	1,668	-67.500%
2025-06-18	0.8000	0.8200	0.7100	0.8200	0.000%	919	0	-68.293%