Dark

BTI20261218C45
BTI Dec 18 2026 45.00 Call (BTI261218C00045000)
option OPRA

EOD

Jul 22, 2026

17.60+9.317%(+1.50)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-22	17.6000	17.6000	17.6000	17.6000	+9.317%	6	12	0.000%
2026-07-09	16.0700	16.1000	16.0700	16.1000	-4.734%	2,900	12	+9.317%
2026-06-24	16.8000	16.9000	16.8000	16.9000	-24.283%	27	915	+4.142%
2026-05-14	22.2900	22.3200	22.2900	22.3200	+29.017%	14	941	-21.147%
2026-05-12	17.3000	17.3000	17.3000	17.3000	+18.493%	4	950	+1.734%
2026-05-04	14.6000	14.6000	14.6000	14.6000	+12.308%	1	950	+20.548%
2026-04-01	13.0000	13.0000	13.0000	13.0000	-11.565%	1	951	+35.385%
2026-03-31	14.7000	14.7000	14.7000	14.7000	+7.456%	26	952	+19.728%
2026-03-24	13.5200	13.7000	13.5200	13.6800	-1.583%	5	978	+28.655%
2026-03-18	13.9000	13.9000	13.9000	13.9000	+2.583%	8	980	+26.619%
2026-03-06	13.5500	13.5500	13.5500	13.5500	-3.764%	1	988	+29.889%
2026-03-05	14.0300	14.1100	14.0300	14.0800	-6.755%	14	988	+25.000%
2026-02-13	15.1000	15.1000	15.1000	15.1000	+30.172%	1	987	+16.556%
2026-01-12	11.6000	11.6000	11.6000	11.6000	+8.411%	6	987	+51.724%
2026-01-06	10.7000	10.7000	10.7000	10.7000	-17.375%	3	987	+64.486%
2025-12-24	12.9500	12.9500	12.9500	12.9500	+2.534%	2	990	+35.907%
2025-12-23	12.6300	12.6300	12.6300	12.6300	-0.158%	6	990	+39.351%
2025-12-19	12.6100	12.6500	12.6100	12.6500	-0.394%	2	996	+39.130%
2025-12-18	12.7000	12.7000	12.7000	12.7000	+3.252%	3	995	+38.583%
2025-11-11	12.3000	12.3000	12.3000	12.3000	+46.429%	27	1,012	+43.089%
2025-10-22	8.4000	8.4000	8.4000	8.4000	+10.526%	24	1,012	+109.524%
2025-10-21	7.6000	7.6000	7.6000	7.6000	-11.422%	4	988	+131.579%
2025-10-10	8.5800	8.5800	8.5800	8.5800	-9.684%	2	988	+105.128%
2025-09-30	9.5000	9.5000	9.5000	9.5000	+2.481%	1	990	+85.263%
2025-09-29	9.2700	9.2700	9.2700	9.2700	-0.430%	2	991	+89.860%
2025-09-23	9.3100	9.3100	9.3100	9.3100	-6.900%	2	989	+89.044%
2025-09-22	10.9000	10.9000	10.0000	10.0000	-16.667%	5	991	+76.000%
2025-09-18	12.0000	12.0000	12.0000	12.0000	-5.288%	1	996	+46.667%
2025-09-12	12.6700	12.6700	12.6700	12.6700	+8.849%	1	997	+38.911%
2025-09-02	11.6400	11.6400	11.6400	11.6400	-11.145%	8	998	+51.203%
2025-08-29	13.1000	13.1000	13.1000	13.1000	-3.676%	1	991	+34.351%
2025-08-27	13.2100	13.6000	13.2100	13.6000	-1.449%	4	991	+29.412%
2025-08-14	13.8000	13.8000	13.8000	13.8000	0.000%	163	990	+27.536%
2025-08-13	13.8000	13.8000	13.8000	13.8000	-5.544%	13	1,153	+27.536%
2025-08-11	14.6000	14.6100	14.6000	14.6100	+8.222%	4	1,165	+20.465%
2025-08-08	13.6000	13.6000	13.5000	13.5000	+2.975%	3	1,167	+30.370%
2025-08-06	12.8500	13.1100	12.8500	13.1100	+7.459%	3	1,170	+34.249%
2025-08-04	12.2000	12.2000	12.2000	12.2000	+11.927%	5	1,173	+44.262%
2025-07-31	10.9000	10.9000	10.9000	10.9000	+16.205%	1	1,168	+61.468%
2025-07-29	9.3800	9.3800	9.3800	9.3800	+0.860%	1	1,168	+87.633%
2025-07-28	9.3000	9.3000	9.3000	9.3000	-4.124%	1	1,167	+89.247%
2025-07-25	9.7000	9.7000	9.7000	9.7000	+4.413%	1	1,168	+81.443%
2025-07-22	9.2900	9.2900	9.2900	9.2900	+0.978%	2	1,169	+89.451%
2025-07-18	9.2000	9.2000	9.2000	9.2000	+5.143%	1	1,167	+91.304%
2025-07-17	8.7500	8.7500	8.7500	8.7500	-1.353%	1	1,167	+101.143%
2025-07-15	8.8700	8.8700	8.8700	8.8700	-4.624%	2	1,168	+98.422%
2025-07-14	9.3000	9.3000	9.3000	9.3000	+13.415%	1	1,166	+89.247%
2025-07-10	8.2000	8.2000	8.2000	8.2000	+18.497%	1	1,167	+114.634%
2025-07-09	7.2000	7.2000	6.9200	6.9200	+24.685%	2	1,166	+154.335%
2025-07-02	5.5500	5.5500	5.5500	5.5500	+2.588%	2	1,167	+217.117%
2025-07-01	5.4100	5.4100	5.4100	5.4100	-12.460%	4	1,169	+225.323%
2025-06-25	6.1800	6.1800	6.1800	6.1800	-3.438%	2	1,165	+184.790%
2025-06-24	6.4000	6.4000	6.4000	6.4000	-8.571%	5	1,163	+175.000%
2025-06-20	7.0000	7.0000	7.0000	7.0000	+1.892%	4	1,163	+151.429%
2025-06-16	6.8700	6.8700	6.8700	6.8700	+2.537%	3	1,165	+156.186%
2025-06-13	6.7000	6.7000	6.7000	6.7000	+6.349%	4	1,165	+162.687%
2025-06-12	6.3000	6.3000	6.3000	6.3000	+10.526%	1	1,165	+179.365%
2025-06-10	5.7000	5.7000	5.7000	5.7000	-3.390%	3	1,165	+208.772%
2025-06-09	5.8000	5.9000	5.8000	5.9000	+2.609%	36	1,162	+198.305%
2025-06-06	5.8000	5.8000	5.7500	5.7500	+1.232%	84	1,126	+206.087%
2025-06-05	5.2000	5.8000	5.2000	5.6800	+18.333%	41	1,128	+209.859%
2025-06-04	4.2500	4.8000	4.2500	4.8000	-0.415%	3	1,128	+266.667%
2025-06-03	4.6000	4.8200	4.6000	4.8200	+13.412%	35	1,128	+265.145%
2025-05-28	4.2500	4.2500	4.2500	4.2500	-0.235%	4	1,123	+314.118%
2025-05-27	4.2600	4.2600	4.2600	4.2600	+0.235%	2	1,119	+313.146%
2025-05-23	4.0800	4.2500	4.0800	4.2500	+6.250%	102	1,130	+314.118%
2025-05-20	3.6800	4.0000	3.6800	4.0000	-6.542%	3	1,130	+340.000%
2025-05-19	4.2800	4.2800	4.2800	4.2800	+64.615%	1	1,131	+311.215%
2025-05-09	2.8600	2.8600	2.6000	2.6000	-29.730%	20	1,132	+576.923%
2025-05-07	3.9000	3.9000	3.7000	3.7000	+2.778%	3	1,135	+375.676%
2025-05-06	3.6000	3.6000	3.6000	3.6000	+12.500%	1	1,136	+388.889%
2025-05-01	3.1900	3.2000	3.1900	3.2000	0.000%	9	1,135	+450.000%
2025-04-30	3.4000	3.4000	3.2000	3.2000	+10.345%	2	1,144	+450.000%
2025-04-29	2.9000	2.9000	2.9000	2.9000	0.000%	3	1,142	+506.897%
2025-04-28	2.9000	2.9000	2.9000	2.9000	+11.111%	20	1,145	+506.897%
2025-04-25	2.6100	2.6100	2.6100	2.6100	-14.426%	2	1,165	+574.330%
2025-04-24	3.0200	3.0500	3.0200	3.0500	-7.576%	2	1,164	+477.049%
2025-04-22	3.2000	3.3000	3.2000	3.3000	+10.000%	23	1,164	+433.333%
2025-04-15	3.0000	3.0000	3.0000	3.0000	+22.449%	2	1,141	+486.667%
2025-04-09	2.4500	2.4500	2.4500	2.4500	+2.941%	25	1,139	+618.367%
2025-04-04	2.5500	2.5500	2.3800	2.3800	-0.833%	106	1,164	+639.496%
2025-03-31	2.4000	2.4000	2.4000	2.4000	+14.286%	50	1,167	+633.333%
2025-03-24	2.2000	2.2000	2.1000	2.1000	-16.000%	27	1,217	+738.095%
2025-03-17	2.3500	2.5000	2.3500	2.5000	+5.485%	150	1,190	+604.000%
2025-03-12	2.3500	2.3700	2.3000	2.3700	+0.851%	50	1,275	+642.616%
2025-03-10	2.2500	2.3500	2.2500	2.3500	+39.881%	11	1,275	+648.936%
2025-02-26	1.6800	1.6800	1.6800	1.6800	+8.387%	1	1,284	+947.619%
2025-02-25	1.5500	1.5500	1.5500	1.5500	+6.897%	18	1,301	+1,035.484%
2025-02-19	1.4500	1.4500	1.4500	1.4500	-16.667%	68	1,301	+1,113.793%
2025-02-13	1.7000	1.7400	1.7000	1.7400	-40.000%	27	1,248	+911.494%
2025-02-10	2.9000	2.9000	2.9000	2.9000	+11.538%	1	1,248	+506.897%
2025-02-07	2.6000	2.6000	2.6000	2.6000	+2.767%	30	1,249	+576.923%
2025-02-06	2.5300	2.5300	2.5300	2.5300	+40.556%	2	1,243	+595.652%
2025-01-31	1.8000	1.8000	1.8000	1.8000	+1.695%	50	1,243	+877.778%
2025-01-29	1.7700	1.7700	1.7700	1.7700	+6.627%	1	1,218	+894.350%
2025-01-27	1.6600	1.6600	1.6600	1.6600	+38.333%	10	1,217	+960.241%
2024-12-10	1.2000	1.2000	1.2000	1.2000	-11.111%	100	1,207	+1,366.667%
2024-12-06	1.3500	1.3500	1.3500	1.3500	+3.846%	200	1,207	+1,203.704%
2024-11-27	1.2500	1.3300	1.2500	1.3000	+17.117%	20	1,212	+1,253.846%
2024-11-25	1.1100	1.1100	1.1100	1.1100	+5.714%	1	1,212	+1,485.586%
2024-11-21	1.0500	1.0500	1.0500	1.0500	+50.000%	5	1,206	+1,576.190%
2024-10-18	0.7000	0.7000	0.7000	0.7000	-30.000%	2	1,206	+2,414.286%
2024-10-15	1.0000	1.0000	1.0000	1.0000	+35.135%	1	1,206	+1,660.000%
2024-10-14	0.7400	0.7400	0.7400	0.7400	-26.000%	7	1,206	+2,278.378%
2024-10-01	1.0000	1.0000	1.0000	1.0000	-16.667%	200	1,199	+1,660.000%
2024-09-26	1.1000	1.2000	1.1000	1.2000	+60.000%	948	999	+1,366.667%
2024-09-25	0.7500	0.7500	0.7500	0.7500	-21.053%	4	51	+2,246.667%
2024-09-19	0.9500	0.9500	0.9500	0.9500	-20.833%	3	51	+1,752.632%
2024-09-16	1.1600	1.4900	1.1500	1.2000	-16.084%	11	51	+1,366.667%
2024-09-12	1.4300	1.4300	1.4300	1.4300	+19.167%	2	40	+1,130.769%
2024-09-10	1.2000	1.2000	1.2000	1.2000	-14.286%	1	38	+1,366.667%
2024-09-09	1.4000	1.4000	1.4000	1.4000	-20.000%	1	38	+1,157.143%
2024-09-04	1.7500	1.7500	1.7500	1.7500	+40.000%	1	37	+905.714%
2024-09-03	1.2500	1.2500	1.2500	1.2500	+27.551%	1	36	+1,308.000%
2024-08-28	0.9800	0.9800	0.9800	0.9800	+63.333%	17	35	+1,695.918%
2024-08-20	0.6000	0.6000	0.6000	0.6000	+46.341%	10	18	+2,833.333%
2024-07-16	0.4100	0.4100	0.4100	0.4100	0.000%	2	8	+4,192.683%
2024-07-15	0.4100	0.4100	0.4100	0.4100	0.000%	6	6	+4,192.683%