Dark

BTI20260918P50
BTI Sep 18 2026 50.00 Put (BTI260918P00050000)
option OPRA

EOD

Sep 10, 2026

0.0500-28.571%(-0.0200)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	0.0800	0.0800	0.0500	0.0500	-28.571%	2	850	0.000%
2026-09-09	0.0700	0.0700	0.0700	0.0700	-46.154%	1	851	-28.571%
2026-09-08	0.1300	0.1300	0.1300	0.1300	+62.500%	5	852	-61.538%
2026-09-04	0.0800	0.0800	0.0800	0.0800	0.000%	1	852	-37.500%
2026-08-31	0.0800	0.0800	0.0800	0.0800	-11.111%	5	852	-37.500%
2026-08-27	0.0900	0.0900	0.0900	0.0900	+12.500%	2	857	-44.444%
2026-08-26	0.0100	0.0900	0.0100	0.0800	0.000%	4	858	-37.500%
2026-08-25	0.1000	0.1000	0.0800	0.0800	0.000%	8	860	-37.500%
2026-08-24	0.1000	0.1000	0.0800	0.0800	-33.333%	5	854	-37.500%
2026-08-21	0.0700	0.1500	0.0700	0.1200	+33.333%	85	851	-58.333%
2026-08-20	0.0900	0.0900	0.0900	0.0900	-35.714%	2	783	-44.444%
2026-08-19	0.1700	0.1700	0.1300	0.1400	0.000%	15	783	-64.286%
2026-08-18	0.1400	0.1400	0.1400	0.1400	-6.667%	1	772	-64.286%
2026-08-17	0.1500	0.1500	0.1500	0.1500	-16.667%	4	772	-66.667%
2026-08-13	0.2300	0.2500	0.1800	0.1800	-10.000%	7	768	-72.222%
2026-08-12	0.1300	0.2100	0.1000	0.2000	+17.647%	20	761	-75.000%
2026-08-11	0.1700	0.2000	0.1700	0.1700	0.000%	8	760	-70.588%
2026-08-10	0.1600	0.2200	0.1400	0.1700	+70.000%	70	757	-70.588%
2026-08-07	0.1000	0.1000	0.1000	0.1000	-41.176%	2	791	-50.000%
2026-08-06	0.1700	0.1700	0.1700	0.1700	+41.667%	1	791	-70.588%
2026-07-31	0.1200	0.1200	0.1200	0.1200	-14.286%	20	790	-58.333%
2026-07-30	0.1400	0.1400	0.1400	0.1400	+55.556%	3	790	-64.286%
2026-07-29	0.1000	0.1000	0.0700	0.0900	-64.000%	3	787	-44.444%
2026-07-23	0.2200	0.2500	0.2200	0.2500	0.000%	4	787	-80.000%
2026-07-22	0.2500	0.2500	0.2500	0.2500	+66.667%	3	787	-80.000%
2026-07-20	0.1700	0.1700	0.1500	0.1500	-21.053%	9	784	-66.667%
2026-07-16	0.2000	0.2000	0.1900	0.1900	-32.143%	2	784	-73.684%
2026-07-13	0.2800	0.2800	0.2800	0.2800	+16.667%	2	785	-82.143%
2026-07-07	0.2400	0.2400	0.2400	0.2400	-14.286%	2	785	-79.167%
2026-06-29	0.2800	0.2800	0.2800	0.2800	+3.704%	5	786	-82.143%
2026-06-26	0.2500	0.2700	0.2500	0.2700	-22.857%	11	786	-81.481%
2026-06-24	0.3500	0.3500	0.3500	0.3500	-10.256%	3	786	-85.714%
2026-06-23	0.3900	0.3900	0.3900	0.3900	-29.091%	1	786	-87.179%
2026-06-22	0.5500	0.5500	0.5500	0.5500	-6.780%	53	785	-90.909%
2026-06-18	0.5500	0.6000	0.5500	0.5900	+28.261%	13	754	-91.525%
2026-06-17	0.5000	0.5000	0.4600	0.4600	-17.857%	3	754	-89.130%
2026-06-10	0.4800	0.5600	0.4800	0.5600	-13.846%	2	751	-91.071%
2026-06-09	0.5600	0.7400	0.5600	0.6500	-2.985%	19	751	-92.308%
2026-06-08	0.6800	0.6800	0.6700	0.6700	-15.190%	2	754	-92.537%
2026-06-05	0.7500	0.7900	0.7500	0.7900	-7.059%	5	754	-93.671%
2026-06-04	0.8600	0.8600	0.8500	0.8500	+21.429%	3	754	-94.118%
2026-06-03	0.6800	0.7000	0.6800	0.7000	+40.000%	11	757	-92.857%
2026-06-01	0.5000	0.5000	0.5000	0.5000	+11.111%	4	747	-90.000%
2026-05-29	0.4400	0.5200	0.4400	0.4500	+28.571%	13	747	-88.889%
2026-05-22	0.3400	0.3500	0.3400	0.3500	-10.256%	3	734	-85.714%
2026-05-20	0.3900	0.3900	0.3900	0.3900	-2.500%	5	734	-87.179%
2026-05-19	0.3900	0.4000	0.3900	0.4000	0.000%	100	834	-87.500%
2026-05-15	0.4000	0.4000	0.4000	0.4000	+14.286%	1	834	-87.500%
2026-05-14	0.3000	0.3500	0.3000	0.3500	-30.000%	2	834	-85.714%
2026-05-13	0.4000	0.5000	0.4000	0.5000	+11.111%	8	883	-90.000%
2026-05-12	0.5000	0.5200	0.4500	0.4500	-30.769%	303	883	-88.889%
2026-05-11	0.7500	0.7500	0.6500	0.6500	-27.778%	57	883	-92.308%
2026-05-08	0.9000	0.9000	0.9000	0.9000	+5.882%	1	839	-94.444%
2026-05-07	0.9000	0.9000	0.8500	0.8500	+21.429%	8	839	-94.118%
2026-05-06	0.7500	0.7500	0.6500	0.7000	-12.500%	8	843	-92.857%
2026-05-05	0.8000	0.8000	0.8000	0.8000	-5.882%	10	842	-93.750%
2026-05-04	0.8500	0.8500	0.8500	0.8500	0.000%	1	844	-94.118%
2026-05-01	0.8500	0.8500	0.8500	0.8500	-5.556%	1	845	-94.118%
2026-04-30	0.9000	0.9000	0.9000	0.9000	-13.462%	1	845	-94.444%
2026-04-29	1.0400	1.0400	1.0400	1.0400	-5.455%	1	845	-95.192%
2026-04-27	1.1000	1.1000	1.1000	1.1000	+22.222%	2	844	-95.455%
2026-04-24	0.9000	0.9000	0.9000	0.9000	-14.286%	1	844	-94.444%
2026-04-23	1.2000	1.2000	1.0500	1.0500	-19.231%	8	845	-95.238%
2026-04-22	1.3500	1.4000	1.3000	1.3000	-13.333%	15	840	-96.154%
2026-04-21	1.2700	1.5000	1.2700	1.5000	+30.435%	45	812	-96.667%
2026-04-20	1.1500	1.1500	1.1500	1.1500	-11.538%	40	812	-95.652%
2026-04-17	1.5000	1.5000	1.3000	1.3000	-8.451%	5	772	-96.154%
2026-04-16	1.4000	1.4200	1.4000	1.4200	+10.078%	15	772	-96.479%
2026-04-15	1.2900	1.2900	1.2900	1.2900	+15.179%	1	771	-96.124%
2026-04-10	1.1200	1.1200	1.1200	1.1200	-13.846%	10	772	-95.536%
2026-04-09	1.2500	1.3000	1.2500	1.3000	-4.412%	5	767	-96.154%
2026-04-01	1.3500	1.3600	1.3500	1.3600	-6.207%	200	762	-96.324%
2026-03-31	1.4000	1.5000	1.4000	1.4500	0.000%	3	598	-96.552%
2026-03-30	1.4500	1.4500	1.4500	1.4500	-6.452%	2	595	-96.552%
2026-03-27	1.5500	1.5500	1.5200	1.5500	+3.333%	47	593	-96.774%
2026-03-26	1.5000	1.5000	1.5000	1.5000	+2.041%	4	603	-96.667%
2026-03-25	1.5000	1.6000	1.4700	1.4700	-10.909%	9	599	-96.599%
2026-03-24	1.6500	1.6500	1.6500	1.6500	+6.452%	10	591	-96.970%
2026-03-23	1.7300	1.7300	1.5500	1.5500	-13.889%	21	581	-96.774%
2026-03-20	1.7500	1.8000	1.7500	1.8000	+7.784%	15	581	-97.222%
2026-03-19	1.6500	1.6700	1.6500	1.6700	+10.596%	2	580	-97.006%
2026-03-18	1.5100	1.5100	1.5100	1.5100	+34.821%	2	578	-96.689%
2026-03-17	1.1200	1.1200	1.1200	1.1200	-13.846%	1	576	-95.536%
2026-03-13	1.3000	1.3000	1.3000	1.3000	-7.143%	1	576	-96.154%
2026-03-12	1.4000	1.4000	1.4000	1.4000	0.000%	5	575	-96.429%
2026-03-10	1.4500	1.4500	1.4000	1.4000	-15.152%	16	575	-96.429%
2026-03-09	1.7500	1.7500	1.6500	1.6500	-10.811%	5	571	-96.970%
2026-03-06	1.8500	1.8500	1.8500	1.8500	+110.227%	5	566	-97.297%
2026-02-27	0.8800	0.8800	0.8800	0.8800	+3.529%	3	561	-94.318%
2026-02-23	0.8500	0.8500	0.8500	0.8500	-32.000%	10	561	-94.118%
2026-02-19	1.2500	1.2500	1.2500	1.2500	-11.972%	1	556	-96.000%
2026-02-17	1.4500	1.4500	1.4200	1.4200	+9.231%	7	556	-96.479%
2026-02-13	1.3500	1.4300	1.3000	1.3000	+8.333%	41	555	-96.154%
2026-02-12	1.2000	1.2000	1.2000	1.2000	-4.000%	2	555	-95.833%
2026-02-11	1.1500	1.2500	1.1500	1.2500	-3.846%	3	557	-96.000%
2026-02-10	1.3000	1.3000	1.3000	1.3000	+18.182%	5	557	-96.154%
2026-02-09	1.1000	1.1000	1.1000	1.1000	+22.222%	50	553	-95.455%
2026-02-06	0.9000	0.9000	0.9000	0.9000	-10.000%	1	553	-94.444%
2026-02-04	1.0000	1.0000	1.0000	1.0000	+3.093%	3	553	-95.000%
2026-02-03	0.9900	0.9900	0.9700	0.9700	-19.835%	26	553	-94.845%
2026-01-30	1.2100	1.2100	1.2100	1.2100	-3.200%	1	579	-95.868%
2026-01-29	1.2000	1.2500	1.2000	1.2500	-3.846%	12	579	-96.000%
2026-01-28	1.2100	1.3200	1.1500	1.3000	+4.000%	114	567	-96.154%
2026-01-27	1.2500	1.2500	1.2500	1.2500	-10.714%	7	485	-96.000%
2026-01-26	1.4200	1.4200	1.4000	1.4000	-3.448%	7	492	-96.429%
2026-01-23	1.4500	1.4500	1.4500	1.4500	-23.684%	7	499	-96.552%
2026-01-21	1.9000	1.9000	1.9000	1.9000	0.000%	2	499	-97.368%
2026-01-20	1.9000	1.9000	1.9000	1.9000	+15.152%	3	499	-97.368%
2026-01-16	1.6500	1.6500	1.6500	1.6500	0.000%	4	502	-96.970%
2026-01-15	1.6500	1.6500	1.6500	1.6500	-15.385%	2	502	-96.970%
2026-01-13	1.9500	1.9500	1.9500	1.9500	-30.357%	12	502	-97.436%
2026-01-07	2.8000	2.8000	2.8000	2.8000	+7.692%	1	496	-98.214%
2026-01-06	2.4500	2.6000	2.4500	2.6000	+6.122%	23	496	-98.077%
2026-01-05	2.4500	2.4500	2.4500	2.4500	+16.667%	3	513	-97.959%
2025-12-30	2.1000	2.1000	2.1000	2.1000	0.000%	1	513	-97.619%
2025-12-29	2.1000	2.1000	2.1000	2.1000	-4.110%	47	512	-97.619%
2025-12-17	2.1900	2.1900	2.1900	2.1900	-2.232%	1	498	-97.717%
2025-12-15	2.2200	2.2400	2.2200	2.2400	+9.268%	60	498	-97.768%
2025-12-10	2.1000	2.1000	2.0000	2.0500	-21.456%	79	438	-97.561%
2025-11-25	2.6300	2.6300	2.6100	2.6100	-13.576%	18	389	-98.084%
2025-11-24	3.0200	3.0200	3.0200	3.0200	+0.667%	1	399	-98.344%
2025-11-21	3.0000	3.0000	3.0000	3.0000	-14.530%	20	399	-98.333%
2025-11-14	3.5000	3.5100	3.5000	3.5100	+12.862%	18	399	-98.575%
2025-11-13	2.9200	3.1200	2.9200	3.1100	-10.888%	12	399	-98.392%
2025-11-05	3.4900	3.4900	3.4900	3.4900	-18.837%	2	408	-98.567%
2025-10-29	4.3000	4.3000	4.3000	4.3000	+8.861%	10	408	-98.837%
2025-10-28	3.9500	3.9500	3.9500	3.9500	-21.000%	10	398	-98.734%
2025-10-21	4.9000	5.0000	4.9000	5.0000	+13.636%	6	406	-99.000%
2025-10-20	4.3000	4.4800	4.3000	4.4000	-2.222%	33	409	-98.864%
2025-10-17	4.5000	4.5000	4.5000	4.5000	-8.163%	2	406	-98.889%
2025-10-14	4.8400	4.9000	4.8400	4.9000	+11.364%	2	406	-98.980%
2025-10-08	4.4000	4.4000	4.4000	4.4000	+2.326%	2	406	-98.864%
2025-10-01	4.0300	4.3000	4.0300	4.3000	+7.500%	6	405	-98.837%
2025-09-30	4.0200	4.0200	4.0000	4.0000	0.000%	15	404	-98.750%
2025-09-26	4.0000	4.0000	4.0000	4.0000	-11.111%	8	404	-98.750%
2025-09-24	4.5000	4.5000	4.5000	4.5000	+13.924%	3	404	-98.889%
2025-09-23	3.9500	3.9500	3.9500	3.9500	+2.067%	5	406	-98.734%
2025-09-22	3.9100	3.9100	3.8700	3.8700	-0.769%	50	406	-98.708%
2025-09-19	3.9000	3.9000	3.9000	3.9000	+14.706%	2	356	-98.718%
2025-09-16	3.4000	3.4000	3.4000	3.4000	-17.073%	1	354	-98.529%
2025-09-03	4.1000	4.1000	4.1000	4.1000	+3.275%	10	355	-98.780%
2025-08-28	3.9700	3.9700	3.9700	3.9700	+18.862%	40	345	-98.741%
2025-08-25	3.3000	3.3600	3.3000	3.3400	-1.765%	17	305	-98.503%
2025-08-13	3.2500	3.4000	3.2500	3.4000	+9.677%	12	295	-98.529%
2025-08-12	3.0500	3.1000	3.0500	3.1000	+0.324%	40	285	-98.387%
2025-08-06	3.1500	3.1600	3.0700	3.0900	-6.364%	6	252	-98.382%
2025-08-04	3.3000	3.3000	3.3000	3.3000	-8.333%	4	254	-98.485%
2025-08-01	3.6000	3.6000	3.6000	3.6000	-5.263%	3	253	-98.611%
2025-07-31	3.8000	3.8000	3.8000	3.8000	-9.524%	16	253	-98.684%
2025-07-30	4.2000	4.2000	4.2000	4.2000	-8.696%	114	237	-98.810%
2025-07-16	4.6000	4.6000	4.6000	4.6000	-4.167%	62	123	-98.913%
2025-07-15	4.8000	4.8000	4.8000	4.8000	-2.041%	1	61	-98.958%
2025-07-11	4.9000	4.9000	4.9000	4.9000	-15.517%	28	60	-98.980%
2025-07-07	5.8000	5.8000	5.8000	5.8000	0.000%	32	32	-99.138%