Dark

BTI20260918P55
BTI Sep 18 2026 55.00 Put (BTI260918P00055000)
option OPRA

EOD

Jul 23, 2026

0.8000+50.943%(+0.2700)23

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	0.7200	0.8500	0.7200	0.8000	+50.943%	23	2,774	0.000%
2026-07-22	0.5300	0.5300	0.5300	0.5300	-11.667%	3	2,756	+50.943%
2026-07-21	0.5500	0.6000	0.5500	0.6000	+20.000%	16	2,753	+33.333%
2026-07-20	0.4700	0.5000	0.4700	0.5000	+4.167%	2	2,737	+60.000%
2026-07-17	0.4400	0.4800	0.4400	0.4800	-4.000%	11	2,736	+66.667%
2026-07-16	0.6700	0.6700	0.5000	0.5000	-47.368%	28	2,746	+60.000%
2026-07-15	1.0600	1.0600	0.9500	0.9500	-13.636%	50	2,772	-15.789%
2026-07-14	0.9400	1.1500	0.9400	1.1000	+10.000%	25	2,771	-27.273%
2026-07-13	0.9000	1.0500	0.9000	1.0000	+25.000%	279	2,768	-20.000%
2026-07-10	1.0000	1.0000	0.7500	0.8000	-5.882%	3	2,521	0.000%
2026-07-09	0.8500	0.8500	0.8500	0.8500	+11.842%	10	2,520	-5.882%
2026-07-07	0.7600	0.7600	0.7600	0.7600	-12.644%	2	2,510	+5.263%
2026-07-02	0.8700	0.8700	0.8700	0.8700	+16.000%	1	2,510	-8.046%
2026-06-30	0.7500	0.7500	0.7500	0.7500	0.000%	1	2,510	+6.667%
2026-06-29	0.7000	0.7500	0.7000	0.7500	+7.143%	6	2,510	+6.667%
2026-06-26	0.7000	0.7300	0.7000	0.7000	-15.663%	37	2,514	+14.286%
2026-06-25	0.8100	0.8300	0.8100	0.8300	-17.000%	2	2,502	-3.614%
2026-06-24	0.9200	1.0000	0.9200	1.0000	-11.504%	2	2,503	-20.000%
2026-06-23	1.2000	1.2000	1.1300	1.1300	-24.161%	127	2,504	-29.204%
2026-06-22	1.7500	1.7500	1.4300	1.4900	-14.857%	325	2,623	-46.309%
2026-06-18	1.7000	1.8000	1.7000	1.7500	+40.000%	9	2,486	-54.286%
2026-06-17	1.2000	1.3500	1.2000	1.2500	+25.000%	504	2,486	-36.000%
2026-06-16	1.0000	1.0000	1.0000	1.0000	-9.091%	19	2,162	-20.000%
2026-06-15	1.0000	1.1000	1.0000	1.1000	+10.000%	12	2,162	-27.273%
2026-06-12	1.0000	1.0000	1.0000	1.0000	-13.043%	1	2,160	-20.000%
2026-06-11	1.2000	1.2000	1.1500	1.1500	-10.853%	125	2,161	-30.435%
2026-06-10	1.3300	1.4500	1.2800	1.2900	-12.838%	7	2,256	-37.984%
2026-06-09	1.7400	1.7500	1.4800	1.4800	-11.905%	6	2,256	-45.946%
2026-06-08	1.6000	1.6800	1.6000	1.6800	+5.000%	7	2,256	-52.381%
2026-06-05	1.7000	1.7000	1.6000	1.6000	-26.267%	4	2,258	-50.000%
2026-06-04	2.0000	2.1700	2.0000	2.1700	+20.556%	59	2,258	-63.134%
2026-06-03	1.8000	1.8000	1.8000	1.8000	+25.000%	100	2,231	-55.556%
2026-06-02	1.6000	1.6500	1.4400	1.4400	+9.924%	170	2,331	-44.444%
2026-06-01	1.3000	1.3200	1.1000	1.3100	+9.167%	7	2,271	-38.931%
2026-05-29	1.0000	1.2500	1.0000	1.2000	+29.032%	22	2,270	-33.333%
2026-05-28	0.9100	1.0000	0.9100	0.9300	+4.494%	57	2,266	-13.978%
2026-05-27	0.8800	0.8900	0.8800	0.8900	+11.250%	21	2,263	-10.112%
2026-05-26	0.6500	0.8000	0.6500	0.8000	+9.589%	18	2,278	0.000%
2026-05-22	0.7200	0.7300	0.7200	0.7300	+4.286%	3	2,281	+9.589%
2026-05-21	0.7500	0.7500	0.7000	0.7000	-13.580%	8	2,282	+14.286%
2026-05-20	0.8000	0.8100	0.8000	0.8100	+8.000%	52	2,282	-1.235%
2026-05-19	0.7200	0.7500	0.7200	0.7500	0.000%	28	2,176	+6.667%
2026-05-18	0.7000	0.8000	0.7000	0.7500	-17.582%	143	2,176	+6.667%
2026-05-15	0.9000	0.9500	0.9000	0.9100	+21.333%	22	2,176	-12.088%
2026-05-14	0.6200	0.7700	0.6200	0.7500	-21.053%	77	2,170	+6.667%
2026-05-13	0.8000	0.9500	0.8000	0.9500	-7.767%	537	1,908	-15.789%
2026-05-12	1.2600	1.2600	1.0000	1.0300	-37.576%	134	1,908	-22.330%
2026-05-11	1.7500	1.7500	1.6500	1.6500	-17.500%	47	1,908	-51.515%
2026-05-08	2.1500	2.1500	2.0000	2.0000	+17.647%	22	1,904	-60.000%
2026-05-06	1.7000	1.7000	1.7000	1.7000	-20.930%	3	1,900	-52.941%
2026-05-05	2.0400	2.1500	1.9500	2.1500	+15.591%	239	1,902	-62.791%
2026-05-01	2.0000	2.0000	1.8600	1.8600	-7.000%	52	1,681	-56.989%
2026-04-30	2.0000	2.0500	2.0000	2.0000	-14.894%	37	1,681	-60.000%
2026-04-29	2.1100	2.3500	2.1100	2.3500	+9.302%	75	1,658	-65.957%
2026-04-28	2.1500	2.1500	2.1000	2.1500	-6.522%	30	1,591	-62.791%
2026-04-24	2.3000	2.3000	2.2500	2.3000	-25.806%	214	1,569	-65.217%
2026-04-22	3.1000	3.1000	3.1000	3.1000	-6.627%	12	1,432	-74.194%
2026-04-21	3.0000	3.3200	3.0000	3.3200	+30.196%	57	1,397	-75.904%
2026-04-20	2.5500	2.5500	2.5500	2.5500	-22.727%	120	1,397	-68.627%
2026-04-17	3.3000	3.3000	3.3000	3.3000	+10.000%	1	1,277	-75.758%
2026-04-16	3.0400	3.1000	3.0000	3.0000	+5.263%	20	1,277	-73.333%
2026-04-15	2.7500	2.8500	2.7500	2.8500	+5.556%	39	1,271	-71.930%
2026-04-14	2.5900	2.7000	2.5900	2.7000	+5.882%	20	1,241	-70.370%
2026-04-09	2.5500	2.5500	2.5500	2.5500	+21.429%	35	1,230	-68.627%
2026-04-08	2.6000	2.6000	2.1000	2.1000	-23.636%	14	1,233	-61.905%
2026-04-06	2.7000	2.7500	2.7000	2.7500	-6.780%	11	1,220	-70.909%
2026-04-01	3.0000	3.0000	2.9500	2.9500	-1.667%	2	1,213	-72.881%
2026-03-31	2.8500	3.0000	2.8500	3.0000	+7.143%	5	1,211	-73.333%
2026-03-30	2.8500	2.8500	2.8000	2.8000	-7.895%	11	1,210	-71.429%
2026-03-27	2.9500	3.0400	2.9500	3.0400	+4.828%	8	1,210	-73.684%
2026-03-25	3.0000	3.0000	2.9000	2.9000	-9.375%	58	1,203	-72.414%
2026-03-23	3.2000	3.2000	3.2000	3.2000	0.000%	10	1,171	-75.000%
2026-03-19	3.2000	3.2000	3.2000	3.2000	+39.130%	10	1,171	-75.000%
2026-03-17	2.3000	2.3000	2.3000	2.3000	0.000%	15	1,171	-65.217%
2026-03-16	2.2500	2.3000	2.2500	2.3000	-17.857%	41	1,156	-65.217%
2026-03-11	3.0000	3.0000	2.8000	2.8000	+1.818%	55	1,137	-71.429%
2026-03-10	2.7800	2.8000	2.7500	2.7500	-20.290%	68	1,121	-70.909%
2026-03-06	3.4500	3.4500	3.4500	3.4500	+11.290%	11	1,107	-76.812%
2026-03-05	2.9500	3.1000	2.9400	3.1000	+40.909%	604	1,096	-74.194%
2026-03-04	2.2000	2.2000	2.2000	2.2000	-6.383%	6	902	-63.636%
2026-03-03	2.6600	2.6600	2.3500	2.3500	+27.717%	5	903	-65.957%
2026-03-02	1.8500	1.8500	1.8400	1.8400	-8.000%	2	904	-56.522%
2026-02-24	2.0000	2.0500	2.0000	2.0000	+8.108%	39	903	-60.000%
2026-02-23	1.9100	1.9100	1.8500	1.8500	-2.632%	2	868	-56.757%
2026-02-20	1.9000	1.9000	1.9000	1.9000	-32.143%	5	866	-57.895%
2026-02-18	2.8000	2.8000	2.8000	2.8000	-3.448%	4	861	-71.429%
2026-02-17	3.0000	3.0100	2.9000	2.9000	+13.725%	39	857	-72.414%
2026-02-13	2.5500	2.5500	2.5500	2.5500	+11.842%	2	867	-68.627%
2026-02-09	2.2800	2.2800	2.2800	2.2800	+23.243%	2	867	-64.912%
2026-02-06	1.8500	1.8500	1.8500	1.8500	-11.905%	1	865	-56.757%
2026-02-05	2.1000	2.1000	2.1000	2.1000	0.000%	1	864	-61.905%
2026-02-04	2.1000	2.1000	2.1000	2.1000	+5.000%	2	865	-61.905%
2026-02-03	2.0000	2.0000	2.0000	2.0000	-14.894%	1	865	-60.000%
2026-02-02	2.3000	2.3500	2.3000	2.3500	+4.444%	5	866	-65.957%
2026-01-29	2.2500	2.2500	2.2500	2.2500	-12.451%	5	868	-64.444%
2026-01-28	2.4700	2.6500	2.4600	2.5700	+2.800%	42	863	-68.872%
2026-01-27	2.5500	2.5500	2.5000	2.5000	-12.892%	12	845	-68.000%
2026-01-26	2.7000	2.8700	2.7000	2.8700	-13.030%	108	840	-72.125%
2026-01-21	3.3000	3.3000	3.3000	3.3000	+4.762%	7	734	-75.758%
2026-01-16	3.1000	3.1500	3.1000	3.1500	-1.563%	27	714	-74.603%
2026-01-15	3.2000	3.2000	3.2000	3.2000	-13.514%	11	714	-75.000%
2026-01-13	3.7000	3.7000	3.7000	3.7000	-26.000%	11	703	-78.378%
2026-01-08	4.9000	5.0000	4.9000	5.0000	-3.846%	2	703	-84.000%
2026-01-07	5.2000	5.2000	5.2000	5.2000	+10.638%	1	702	-84.615%
2026-01-06	4.7000	4.7000	4.7000	4.7000	+20.513%	24	701	-82.979%
2025-12-30	3.9000	3.9000	3.9000	3.9000	-11.364%	5	677	-79.487%
2025-12-12	4.4000	4.4000	4.4000	4.4000	+5.769%	10	677	-81.818%
2025-11-26	4.3000	4.3000	4.1600	4.1600	-7.556%	7	672	-80.769%
2025-11-25	4.5000	4.5000	4.5000	4.5000	-10.891%	1	672	-82.222%
2025-11-21	5.0000	5.0500	5.0000	5.0500	-4.717%	10	671	-84.158%
2025-11-10	5.3000	5.3000	5.3000	5.3000	-22.173%	200	661	-84.906%
2025-10-24	6.8100	6.8100	6.8100	6.8100	-1.304%	1	489	-88.253%
2025-09-25	6.9000	6.9000	6.9000	6.9000	+10.224%	2	488	-88.406%
2025-09-19	6.2600	6.2600	6.2600	6.2600	+11.388%	1	488	-87.220%
2025-09-09	5.6300	5.6400	5.5800	5.6200	-3.103%	8	488	-85.765%
2025-08-28	6.0000	6.0000	5.8000	5.8000	+5.455%	2	484	-86.207%
2025-08-27	5.5000	5.5000	5.5000	5.5000	+1.289%	4	484	-85.455%
2025-08-15	5.4800	5.4800	5.4300	5.4300	+10.816%	47	481	-85.267%
2025-08-12	4.9000	4.9000	4.9000	4.9000	0.000%	17	434	-83.673%
2025-08-11	4.9000	4.9000	4.9000	4.9000	-3.922%	29	434	-83.673%
2025-08-08	5.0000	5.1000	5.0000	5.1000	0.000%	138	456	-84.314%
2025-08-06	5.1000	5.1000	5.1000	5.1000	-7.273%	4	406	-84.314%
2025-08-05	5.4000	5.5000	5.4000	5.5000	0.000%	11	402	-85.455%
2025-08-04	5.5000	5.5000	5.5000	5.5000	-45.000%	1	391	-85.455%
2025-07-01	10.0000	10.0000	10.0000	10.0000	+9.890%	178	390	-92.000%
2025-06-18	9.1000	9.1000	9.1000	9.1000	0.000%	212	0	-91.209%