Dark

BTI20261218C40
BTI Dec 18 2026 40.00 Call (BTI261218C00040000)
option OPRA

Inactive

Apr 20, 2026

17.80-2.732%(-0.50)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-04-20	17.7200	17.8000	17.7200	17.8000	-2.732%	4	2	0.000%
2026-03-26	18.5400	19.1000	18.0000	18.3000	+6.519%	10,802	1,273	-2.732%
2026-01-02	17.2000	17.2000	17.1800	17.1800	-0.694%	2	1,273	+3.609%
2025-12-31	17.3000	17.3000	17.2000	17.3000	-0.803%	299	1,155	+2.890%
2025-12-24	17.4400	17.4400	17.4400	17.4400	+0.868%	310	2,148	+2.064%
2025-12-23	17.2900	17.2900	17.2900	17.2900	-5.000%	1	2,148	+2.950%
2025-12-10	18.2000	18.2000	18.2000	18.2000	-1.087%	5	2,148	-2.198%
2025-12-04	18.3000	18.4000	18.3000	18.4000	+1.657%	66	2,153	-3.261%
2025-12-03	18.1000	18.1000	18.1000	18.1000	-0.549%	10	2,107	-1.657%
2025-12-02	18.1000	18.2000	18.0900	18.2000	-2.256%	252	2,097	-2.198%
2025-12-01	18.6200	18.6200	18.6200	18.6200	+3.964%	2	1,996	-4.404%
2025-11-26	17.9100	17.9100	17.9100	17.9100	+15.474%	2	1,998	-0.614%
2025-11-20	15.5100	15.5100	15.5100	15.5100	+3.400%	20	1,998	+14.765%
2025-11-19	15.0000	15.0000	15.0000	15.0000	+20.968%	1	1,999	+18.667%
2025-10-31	12.4000	12.4000	12.4000	12.4000	-4.908%	1	1,999	+43.548%
2025-10-27	13.1000	13.1000	13.0400	13.0400	+15.398%	3	2,000	+36.503%
2025-10-21	11.3000	11.3000	11.3000	11.3000	-8.130%	54	2,000	+57.522%
2025-10-16	12.3000	12.3000	12.3000	12.3000	+1.653%	1	1,989	+44.715%
2025-10-15	12.1000	12.1000	12.1000	12.1000	-2.419%	1	1,989	+47.107%
2025-10-14	12.4000	12.4000	12.4000	12.4000	+2.905%	5	1,988	+43.548%
2025-10-13	12.0500	12.0500	12.0500	12.0500	-6.806%	4	1,983	+47.718%
2025-10-07	12.9300	12.9300	12.9300	12.9300	+3.275%	2	1,985	+37.664%
2025-10-03	12.5300	12.6500	12.5200	12.5200	-6.567%	5	1,985	+42.173%
2025-09-30	13.4000	13.4000	13.4000	13.4000	+1.669%	8	1,986	+32.836%
2025-09-29	13.3000	13.3000	13.1800	13.1800	-0.378%	8	1,987	+35.053%
2025-09-26	13.2200	13.2300	13.2200	13.2300	+2.558%	3	1,992	+34.543%
2025-09-24	13.1300	13.1300	12.9000	12.9000	-3.008%	18	1,992	+37.984%
2025-09-23	13.7000	13.7000	13.3000	13.3000	-13.072%	26	2,005	+33.835%
2025-09-22	14.9000	15.3000	14.0000	15.3000	0.000%	141	2,024	+16.340%
2025-09-19	15.3000	15.3000	15.3000	15.3000	-6.707%	1	2,114	+16.340%
2025-09-15	16.4000	16.4000	16.4000	16.4000	+1.863%	13	2,114	+8.537%
2025-09-04	16.1000	16.1000	16.1000	16.1000	+2.548%	23	2,101	+10.559%
2025-09-02	15.7000	15.7000	15.7000	15.7000	-9.770%	1	2,119	+13.376%
2025-08-29	17.1000	17.4000	17.1000	17.4000	+4.192%	12	2,120	+2.299%
2025-08-28	16.6000	16.7000	16.6000	16.7000	-13.472%	2	2,120	+6.587%
2025-08-22	19.3000	19.3000	19.3000	19.3000	-0.873%	3	2,120	-7.772%
2025-08-20	19.4700	19.4700	19.4700	19.4700	+4.677%	1	2,123	-8.577%
2025-08-14	18.6000	18.6000	18.6000	18.6000	-1.064%	1	2,123	-4.301%
2025-08-11	18.8000	18.8000	18.8000	18.8000	+9.942%	1	2,123	-5.319%
2025-08-06	17.1000	17.1000	17.1000	17.1000	+9.335%	15	2,123	+4.094%
2025-08-01	15.6400	15.6400	15.6400	15.6400	+22.188%	100	2,122	+13.811%
2025-07-28	12.8000	12.8000	12.7000	12.8000	-0.389%	6	2,157	+39.063%
2025-07-14	12.8500	12.8500	12.8500	12.8500	+33.854%	1	2,160	+38.521%
2025-07-08	9.8400	9.8400	9.6000	9.6000	-1.031%	3	2,160	+85.417%
2025-07-03	9.7000	9.7000	9.7000	9.7000	+6.593%	1	2,160	+83.505%
2025-06-26	9.1000	9.1000	9.1000	9.1000	-13.989%	1	2,162	+95.604%
2025-06-18	10.5800	10.5800	10.5800	10.5800	+8.069%	2	2,161	+68.242%
2025-06-17	9.7900	9.7900	9.7900	9.7900	-1.111%	1	2,161	+81.818%
2025-06-16	9.9000	9.9000	9.9000	9.9000	+5.319%	1	2,161	+79.798%
2025-06-11	9.4000	9.4000	9.4000	9.4000	+4.444%	4	2,161	+89.362%
2025-06-06	9.0000	9.0000	9.0000	9.0000	+9.756%	2	2,164	+97.778%
2025-06-03	8.2000	8.2000	8.2000	8.2000	+15.656%	3	2,165	+117.073%
2025-05-27	7.0900	7.0900	7.0900	7.0900	+0.997%	2	2,162	+151.058%
2025-05-23	6.9000	7.0200	6.9000	7.0200	+6.364%	54	2,183	+153.561%
2025-05-21	6.6000	6.6000	6.6000	6.6000	+16.814%	1	2,183	+169.697%
2025-05-19	5.6500	5.6500	5.6500	5.6500	+52.703%	5	2,184	+215.044%
2025-05-14	3.8400	3.8400	3.7000	3.7000	-26.000%	26	2,184	+381.081%
2025-05-09	5.0000	5.0000	5.0000	5.0000	-15.683%	2	2,158	+256.000%
2025-05-05	5.6000	5.9300	5.6000	5.9300	+14.258%	5	2,158	+200.169%
2025-04-24	5.1900	5.1900	5.1900	5.1900	+3.800%	10	2,158	+242.967%
2025-04-23	5.0000	5.0000	5.0000	5.0000	0.000%	1	2,148	+256.000%
2025-04-16	5.0000	5.0000	5.0000	5.0000	+15.207%	100	2,148	+256.000%
2025-04-07	3.2400	4.3400	3.2400	4.3400	+3.828%	53	2,148	+310.138%
2025-04-04	4.7000	4.7000	4.1800	4.1800	-11.064%	12	2,176	+325.837%
2025-04-03	4.7000	4.7000	4.7000	4.7000	+9.302%	1,100	2,173	+278.723%
2025-04-01	4.3000	4.3000	4.3000	4.3000	+11.399%	1	2,174	+313.953%
2025-03-27	3.8600	3.8600	3.8600	3.8600	+5.177%	30	2,174	+361.140%
2025-03-26	3.7200	3.7300	3.6700	3.6700	-8.250%	35	2,204	+385.014%
2025-03-20	4.0000	4.0000	4.0000	4.0000	-6.542%	1	2,207	+345.000%
2025-03-17	4.2800	4.2800	4.2800	4.2800	+9.744%	1	2,207	+315.888%
2025-03-10	4.0000	4.0000	3.9000	3.9000	0.000%	409	2,207	+356.410%
2025-03-07	3.9500	3.9500	3.4900	3.9000	+14.706%	22	2,415	+356.410%
2025-03-03	3.2500	3.4000	3.2500	3.4000	+17.241%	4	2,415	+423.529%
2025-02-28	3.0900	3.0900	2.9000	2.9000	-1.695%	52	2,413	+513.793%
2025-02-27	2.9500	2.9500	2.9500	2.9500	-4.221%	2	2,413	+503.390%
2025-02-26	3.0800	3.0800	3.0800	3.0800	+8.070%	50	2,414	+477.922%
2025-02-25	2.8400	2.8500	2.8400	2.8500	+10.039%	52	2,464	+524.561%
2025-02-21	2.5900	2.5900	2.5900	2.5900	-1.145%	2	2,462	+587.259%
2025-02-18	2.6200	2.6200	2.6200	2.6200	-15.210%	5	2,461	+579.389%
2025-02-13	3.0900	3.0900	3.0900	3.0900	-38.200%	10	2,466	+476.052%
2025-02-10	4.8900	5.0000	4.8900	5.0000	+9.170%	16	2,466	+256.000%
2025-02-06	4.4000	4.5800	4.4000	4.5800	+10.628%	51	2,467	+288.646%
2025-02-05	4.1300	4.1400	4.1300	4.1400	+9.524%	9	2,462	+329.952%
2025-02-04	3.7000	3.7800	3.7000	3.7800	+11.176%	3	2,466	+370.899%
2025-02-03	3.3000	3.4000	3.3000	3.4000	+6.250%	285	2,466	+423.529%
2025-01-31	3.2000	3.2000	3.2000	3.2000	-3.030%	2	2,605	+456.250%
2025-01-30	3.3000	3.3000	3.3000	3.3000	+4.762%	1	2,605	+439.394%
2025-01-29	3.1500	3.1500	3.1500	3.1500	-1.254%	10	2,605	+465.079%
2025-01-28	3.1900	3.1900	3.1900	3.1900	-3.333%	1	2,595	+457.994%
2025-01-27	2.9600	3.3000	2.9600	3.3000	+60.194%	36	2,595	+439.394%
2025-01-23	2.0600	2.0600	2.0600	2.0600	+14.444%	15	2,574	+764.078%
2025-01-17	1.8000	1.8000	1.8000	1.8000	-2.174%	6	2,577	+888.889%
2025-01-14	1.7000	1.8500	1.6600	1.8400	+0.546%	1,400	2,577	+867.391%
2025-01-10	1.8300	1.8300	1.8300	1.8300	-16.818%	2	3,864	+872.678%
2025-01-06	2.2000	2.2000	2.2000	2.2000	+2.326%	2	3,865	+709.091%
2025-01-03	2.1000	2.1500	2.0800	2.1500	+4.878%	8	3,863	+727.907%
2024-12-20	2.0000	2.0500	2.0000	2.0500	-2.381%	39	3,861	+768.293%
2024-12-17	2.1000	2.1000	2.1000	2.1000	-4.545%	1	3,861	+747.619%
2024-12-16	2.1700	2.2000	2.1700	2.2000	+5.769%	11	3,849	+709.091%
2024-12-03	2.0800	2.0800	2.0800	2.0800	-13.333%	5	3,849	+755.769%
2024-11-29	2.4000	2.4500	2.3000	2.4000	-3.614%	62	3,844	+641.667%
2024-11-27	2.4700	2.6000	2.4500	2.4900	+13.182%	245	3,582	+614.859%
2024-11-25	2.2000	2.2000	2.2000	2.2000	+37.500%	1	3,582	+709.091%
2024-11-07	1.6000	1.6000	1.6000	1.6000	+12.676%	2	3,581	+1,012.500%
2024-10-25	1.4200	1.4200	1.4200	1.4200	+13.600%	2	3,579	+1,153.521%
2024-10-22	1.2500	1.2500	1.2500	1.2500	-21.875%	1	3,579	+1,324.000%
2024-10-14	1.6000	1.6000	1.6000	1.6000	+15.108%	1	3,578	+1,012.500%
2024-10-11	1.5000	1.5700	1.3900	1.3900	-0.714%	30	3,577	+1,180.576%
2024-10-03	1.4500	1.4500	1.4000	1.4000	-20.904%	198	3,588	+1,171.429%
2024-10-02	1.7700	1.7700	1.7700	1.7700	-9.231%	25	3,554	+905.650%
2024-10-01	1.9500	1.9500	1.9500	1.9500	+2.632%	10	3,554	+812.821%
2024-09-27	1.9000	1.9000	1.9000	1.9000	-20.168%	2	3,554	+836.842%
2024-09-26	2.2500	2.3800	2.2500	2.3800	+5.778%	115	3,554	+647.899%
2024-09-25	2.4000	2.4000	2.2500	2.2500	+10.837%	6	3,444	+691.111%
2024-09-24	2.0300	2.0300	2.0300	2.0300	+1.500%	2	3,445	+776.847%
2024-09-20	2.4500	2.4500	2.0000	2.0000	-8.257%	30	3,445	+790.000%
2024-09-19	2.1700	2.1800	2.1500	2.1800	-9.167%	1,200	3,435	+716.514%
2024-09-18	2.2000	2.4000	2.2000	2.4000	+9.091%	1,518	2,235	+641.667%
2024-09-17	2.3000	2.5000	2.2000	2.2000	-19.414%	31	965	+709.091%
2024-09-16	2.9500	3.0000	2.6700	2.7300	-5.862%	977	946	+552.015%
2024-09-13	2.8000	2.9000	2.8000	2.9000	+5.455%	10	601	+513.793%
2024-09-12	2.7500	2.7500	2.7500	2.7500	-1.786%	1	601	+547.273%
2024-09-11	2.8000	2.8000	2.8000	2.8000	+3.704%	50	601	+535.714%
2024-09-10	2.6000	2.7000	2.6000	2.7000	-4.930%	4	651	+559.259%
2024-09-09	2.7500	2.8400	2.7500	2.8400	+7.170%	16	651	+526.761%
2024-09-06	2.6500	2.6500	2.6500	2.6500	+15.217%	10	661	+571.698%
2024-09-05	2.3000	2.3000	2.3000	2.3000	-6.122%	1	661	+673.913%
2024-09-04	2.5000	2.5000	2.4500	2.4500	+6.522%	21	661	+626.531%
2024-09-03	2.3000	2.3000	2.3000	2.3000	+19.171%	3	681	+673.913%
2024-08-30	2.0000	2.0000	1.9000	1.9300	+1.579%	40	681	+822.280%
2024-08-28	2.1500	2.1500	1.9000	1.9000	+2.703%	25	681	+836.842%
2024-08-27	1.8800	1.8800	1.8500	1.8500	+8.824%	32	661	+862.162%
2024-08-23	1.7000	1.7000	1.7000	1.7000	+25.926%	70	661	+947.059%
2024-08-22	1.3500	1.3500	1.3500	1.3500	-12.903%	2	626	+1,218.519%
2024-08-21	1.5500	1.5500	1.5500	1.5500	-8.824%	50	624	+1,048.387%
2024-08-16	1.7000	1.7000	1.7000	1.7000	+13.333%	2	574	+947.059%
2024-08-14	1.7000	1.7000	1.5000	1.5000	-3.226%	73	573	+1,086.667%
2024-08-13	1.6500	1.6500	1.5500	1.5500	-3.125%	8	555	+1,048.387%
2024-08-09	1.6000	1.6000	1.6000	1.6000	0.000%	6	552	+1,012.500%
2024-08-08	1.6000	1.6000	1.6000	1.6000	+1.911%	40	552	+1,012.500%
2024-08-07	1.5700	1.5700	1.5700	1.5700	-5.422%	1	541	+1,033.758%
2024-08-01	1.6600	1.6600	1.6600	1.6600	+3.750%	1	541	+972.289%
2024-07-29	1.6000	1.6000	1.5900	1.6000	+8.844%	22	541	+1,012.500%
2024-07-26	1.5000	1.5000	1.4700	1.4700	-2.000%	4	541	+1,110.884%
2024-07-25	1.5000	1.5000	1.5000	1.5000	+11.111%	12	541	+1,086.667%
2024-07-24	1.3500	1.3500	1.3500	1.3500	+3.846%	40	541	+1,218.519%
2024-07-23	1.3000	1.3000	1.3000	1.3000	-7.143%	1	501	+1,269.231%
2024-07-18	0.9000	1.4000	0.9000	1.4000	+72.840%	503	500	+1,171.429%
2024-07-15	0.9800	0.9800	0.8100	0.8100	0.000%	7	7	+2,097.531%