Dark

BTI20261218C50
BTI Dec 18 2026 50.00 Call (BTI261218C00050000)
option OPRA

EOD

Sep 10, 2026

6.05-1.626%(-0.10)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	6.0500	6.0500	6.0500	6.0500	-1.626%	1	798	0.000%
2026-09-08	6.1500	6.1500	6.1500	6.1500	-8.209%	4	799	-1.626%
2026-09-03	6.7000	6.7000	6.7000	6.7000	-1.471%	10	795	-9.701%
2026-09-01	6.8000	6.8000	6.8000	6.8000	-5.556%	1	795	-11.029%
2026-08-27	7.6000	7.6000	7.2000	7.2000	-1.370%	3	795	-15.972%
2026-08-25	7.3000	7.3000	7.3000	7.3000	-5.806%	4	798	-17.123%
2026-08-24	7.7000	7.7500	7.7000	7.7500	+11.511%	2	798	-21.935%
2026-08-19	6.9900	6.9900	6.9500	6.9500	-9.740%	6	800	-12.950%
2026-08-12	7.7000	7.7000	7.7000	7.7000	-3.750%	10	806	-21.429%
2026-08-11	8.0000	8.0000	8.0000	8.0000	-23.954%	5	816	-24.375%
2026-08-07	10.5200	10.5200	10.5200	10.5200	-0.661%	2	821	-42.490%
2026-07-23	10.6000	10.6000	10.5900	10.5900	-8.312%	10	823	-42.871%
2026-07-09	11.4000	11.5500	11.4000	11.5500	-3.347%	5	813	-47.619%
2026-07-08	11.9800	11.9800	11.9500	11.9500	+1.271%	9	814	-49.372%
2026-06-24	11.8000	11.8000	11.8000	11.8000	-8.243%	1	823	-48.729%
2026-06-12	12.9500	12.9500	12.8600	12.8600	+33.264%	4	822	-52.955%
2026-06-04	9.6500	9.6500	9.6500	9.6500	-34.797%	1	820	-37.306%
2026-05-28	14.8000	14.8000	14.8000	14.8000	+1.718%	1	819	-59.122%
2026-05-27	14.5500	14.5500	14.5500	14.5500	-9.795%	1	820	-58.419%
2026-05-21	16.1300	16.1300	16.1300	16.1300	+1.831%	45	821	-62.492%
2026-05-15	15.8400	15.8400	15.8400	15.8400	-10.407%	29	778	-61.806%
2026-05-14	17.1200	17.6800	17.1200	17.6800	+66.792%	217	782	-65.781%
2026-05-11	10.6000	10.6000	10.6000	10.6000	-0.656%	13	983	-42.925%
2026-05-05	10.6700	10.6700	10.6700	10.6700	+3.592%	1	996	-43.299%
2026-04-30	10.3000	10.3000	10.3000	10.3000	+9.574%	1	996	-41.262%
2026-04-29	9.4000	9.4000	9.4000	9.4000	+8.295%	1	997	-35.638%
2026-04-23	8.6800	8.6800	8.6800	8.6800	+3.333%	4	997	-30.300%
2026-04-16	8.4000	8.4000	8.4000	8.4000	-8.696%	9	1,000	-27.976%
2026-04-15	9.2000	9.2000	9.2000	9.2000	-12.879%	34	1,005	-34.239%
2026-04-10	10.5600	10.5600	10.5600	10.5600	-6.300%	10	1,039	-42.708%
2026-04-08	11.2700	11.2700	11.2700	11.2700	+6.321%	1	1,049	-46.318%
2026-03-30	10.6000	10.6000	10.6000	10.6000	+6.319%	1	1,050	-42.925%
2026-03-26	10.0000	10.0000	9.9600	9.9700	-19.140%	255	1,051	-39.318%
2026-03-16	12.3300	12.3300	12.3300	12.3300	+31.170%	1	796	-50.933%
2026-03-09	9.4000	9.4000	9.4000	9.4000	+1.293%	4	795	-35.638%
2026-03-06	9.2800	9.2800	9.2800	9.2800	-28.889%	1	791	-34.806%
2026-02-20	13.0500	13.0500	13.0500	13.0500	+17.145%	4	790	-53.640%
2026-02-12	11.1400	11.1400	11.1400	11.1400	-2.281%	2	786	-45.691%
2026-01-30	11.4000	11.4000	11.4000	11.4000	-1.893%	2	788	-46.930%
2026-01-29	11.8000	11.8000	11.4800	11.6200	+16.200%	53	788	-47.935%
2026-01-23	10.0000	10.0000	10.0000	10.0000	+20.482%	25	776	-39.500%
2026-01-13	8.3000	8.3000	8.3000	8.3000	+26.718%	5	799	-27.108%
2026-01-07	6.5000	6.5500	6.5000	6.5500	-18.634%	6	804	-7.634%
2026-01-05	8.7300	8.7300	8.0500	8.0500	-9.551%	4	799	-24.845%
2026-01-02	8.9000	8.9000	8.9000	8.9000	+0.338%	1	799	-32.022%
2025-12-29	8.9000	8.9000	8.8700	8.8700	-0.894%	23	798	-31.793%
2025-12-26	8.9600	8.9600	8.9100	8.9500	+1.936%	9	775	-32.402%
2025-12-19	8.8200	8.8200	8.7800	8.7800	-0.454%	7	772	-31.093%
2025-12-12	8.8200	8.8200	8.8200	8.8200	-14.783%	1	779	-31.406%
2025-12-11	10.3500	10.3500	10.3500	10.3500	-2.358%	1	778	-41.546%
2025-12-10	10.3000	10.6000	10.3000	10.6000	+12.766%	2	778	-42.925%
2025-12-09	9.4000	9.4000	9.4000	9.4000	-5.433%	1	778	-35.638%
2025-12-05	9.9400	9.9400	9.9400	9.9400	+0.202%	4	777	-39.135%
2025-12-03	9.9200	9.9200	9.9200	9.9200	+1.224%	21	775	-39.012%
2025-11-26	9.8100	9.8100	9.8000	9.8000	+27.108%	5	749	-38.265%
2025-11-07	7.7100	7.7100	7.7100	7.7100	+35.979%	2	749	-21.530%
2025-10-31	5.6700	5.6700	5.6700	5.6700	-5.500%	3	749	+6.702%
2025-10-23	6.0000	6.0000	6.0000	6.0000	+11.111%	1	749	+0.833%
2025-10-22	5.4000	5.4000	5.4000	5.4000	+7.143%	39	748	+12.037%
2025-10-21	4.9600	5.0400	4.9600	5.0400	-7.861%	4	775	+20.040%
2025-10-15	5.4700	5.4700	5.4700	5.4700	-4.035%	2	772	+10.603%
2025-10-14	5.7000	5.7000	5.7000	5.7000	+3.636%	9	772	+6.140%
2025-10-13	5.5000	5.5000	5.4200	5.5000	-3.169%	12	765	+10.000%
2025-10-10	5.6800	5.6800	5.6800	5.6800	-4.054%	2	765	+6.514%
2025-10-09	5.7200	5.9200	5.7200	5.9200	-1.003%	2	763	+2.196%
2025-10-08	5.9800	5.9800	5.9800	5.9800	-0.333%	2	762	+1.171%
2025-10-07	6.0000	6.0000	6.0000	6.0000	+3.806%	1	761	+0.833%
2025-10-06	5.6300	5.7800	5.6300	5.7800	-2.530%	2	761	+4.671%
2025-10-03	5.8600	5.9300	5.8600	5.9300	-4.815%	2	761	+2.024%
2025-10-02	6.2300	6.2300	6.2300	6.2300	+2.975%	1	760	-2.889%
2025-09-24	6.0600	6.0900	6.0000	6.0500	-15.385%	19	759	0.000%
2025-09-22	7.1500	7.1500	7.1500	7.1500	-13.752%	30	750	-15.385%
2025-09-18	8.3500	8.3500	8.2900	8.2900	-8.901%	3	750	-27.021%
2025-09-17	9.1600	9.1700	9.1000	9.1000	-0.763%	4	749	-33.516%
2025-09-15	9.1700	9.1700	9.1700	9.1700	-2.343%	10	747	-34.024%
2025-09-11	9.3900	9.3900	9.3900	9.3900	+6.705%	4	747	-35.570%
2025-09-04	8.8000	8.8000	8.8000	8.8000	+4.762%	3	747	-31.250%
2025-09-03	8.4000	8.4000	8.4000	8.4000	-17.647%	1	750	-27.976%
2025-08-27	10.2000	10.2000	10.2000	10.2000	-12.069%	2	750	-40.686%
2025-08-21	11.6000	11.6000	11.6000	11.6000	+3.111%	2	750	-47.845%
2025-08-20	11.2500	11.2500	11.2500	11.2500	+5.140%	2	748	-46.222%
2025-08-18	10.5500	10.7000	10.5500	10.7000	+5.419%	5	748	-43.458%
2025-08-15	10.1800	10.1800	10.1500	10.1500	-1.552%	2	745	-40.394%
2025-08-13	10.3600	10.4000	10.3100	10.3100	-7.946%	5	743	-41.319%
2025-08-12	11.2000	11.2000	11.2000	11.2000	+15.464%	3	741	-45.982%
2025-08-08	9.7000	9.7000	9.7000	9.7000	+5.092%	25	744	-37.629%
2025-08-07	9.2300	9.2300	9.2300	9.2300	0.000%	2	744	-34.453%
2025-08-06	9.2300	9.2300	9.2300	9.2300	+26.960%	2	743	-34.453%
2025-07-30	6.9000	7.2700	6.9000	7.2700	+2.394%	142	741	-16.781%
2025-07-29	6.5000	7.1000	6.2000	7.1000	+14.516%	110	626	-14.789%
2025-07-28	6.4000	6.4100	6.2000	6.2000	-8.555%	105	518	-2.419%
2025-07-22	6.5000	6.7800	6.5000	6.7800	+3.988%	15	490	-10.767%
2025-07-21	6.6000	6.6000	6.5200	6.5200	+8.667%	12	490	-7.209%
2025-07-17	6.0000	6.0000	6.0000	6.0000	-9.091%	2	488	+0.833%
2025-07-16	6.6000	6.6000	6.6000	6.6000	+6.796%	2	490	-8.333%
2025-07-15	5.9000	6.1800	5.9000	6.1800	-1.278%	12	488	-2.104%
2025-07-14	6.2600	6.2600	6.2600	6.2600	+4.333%	2	489	-3.355%
2025-07-11	5.6400	6.0000	5.6400	6.0000	+9.091%	27	489	+0.833%
2025-07-10	5.1200	5.5000	5.1200	5.5000	+22.768%	7	516	+10.000%
2025-07-09	4.4800	4.4800	4.4800	4.4800	+1.818%	2	516	+35.045%
2025-07-07	4.4000	4.4000	4.4000	4.4000	+15.789%	1	514	+37.500%
2025-06-26	3.7900	3.8000	3.7900	3.8000	+3.542%	2	514	+59.211%
2025-06-25	3.6700	3.6700	3.6700	3.6700	-18.985%	2	512	+64.850%
2025-06-20	4.5300	4.5300	4.5300	4.5300	-3.617%	2	512	+33.554%
2025-06-18	4.5000	4.7000	4.5000	4.7000	+9.302%	103	615	+28.723%
2025-06-17	4.3000	4.3000	4.3000	4.3000	-5.495%	2	615	+40.698%
2025-06-16	4.6000	4.6000	4.5500	4.5500	+5.081%	3	615	+32.967%
2025-06-13	4.3000	4.3300	4.3000	4.3300	+5.610%	12	614	+39.723%
2025-06-11	4.1000	4.1000	4.1000	4.1000	+15.169%	2	613	+47.561%
2025-06-10	3.6000	3.6000	3.5600	3.5600	-3.784%	6	613	+69.944%
2025-06-09	3.7000	3.7000	3.7000	3.7000	-0.538%	6	613	+63.514%
2025-06-06	3.6000	3.7200	3.6000	3.7200	+0.541%	4	611	+62.634%
2025-06-05	3.5000	3.7000	3.5000	3.7000	+23.333%	17	612	+63.514%
2025-06-04	2.9500	3.0000	2.9500	3.0000	+19.048%	19	612	+101.667%
2025-06-02	2.5200	2.5200	2.5200	2.5200	0.000%	1	593	+140.079%
2025-05-30	2.5500	2.5500	2.5200	2.5200	+2.857%	28	593	+140.079%
2025-05-28	2.4500	2.4500	2.4500	2.4500	+11.364%	5	591	+146.939%
2025-05-20	2.2000	2.2000	2.2000	2.2000	+23.596%	1	590	+175.000%
2025-05-19	1.7800	1.7800	1.7800	1.7800	+11.250%	1	590	+239.888%
2025-05-16	1.6000	1.6000	1.6000	1.6000	+28.000%	2	590	+278.125%
2025-05-15	1.2500	1.2500	1.2500	1.2500	-30.556%	200	589	+384.000%
2025-05-08	1.7500	1.8000	1.7500	1.8000	+5.882%	5	389	+236.111%
2025-04-29	1.6500	1.7000	1.6500	1.7000	-2.857%	4	389	+255.882%
2025-04-22	1.8000	1.8000	1.7500	1.7500	+6.061%	41	389	+245.714%
2025-04-17	1.6500	1.6500	1.6500	1.6500	-3.509%	1	392	+266.667%
2025-04-16	1.8000	1.8000	1.7100	1.7100	+0.588%	4	392	+253.801%
2025-04-11	1.7000	1.7000	1.7000	1.7000	+14.865%	42	392	+255.882%
2025-04-08	1.4000	1.4800	1.4000	1.4800	+9.630%	4	392	+308.784%
2025-04-04	1.3500	1.3500	1.3500	1.3500	+3.846%	6	394	+348.148%
2025-03-28	1.3000	1.3000	1.3000	1.3000	+12.069%	6	395	+365.385%
2025-03-24	1.1700	1.1700	1.1600	1.1600	-4.918%	4	392	+421.552%
2025-03-11	1.2200	1.2200	1.2200	1.2200	+1.667%	2	388	+395.902%
2025-03-04	1.2000	1.2000	1.2000	1.2000	+20.000%	1	388	+404.167%
2025-02-18	0.9500	1.0000	0.9500	1.0000	-33.333%	3	387	+505.000%
2025-02-06	1.5000	1.5000	1.5000	1.5000	+76.471%	3	389	+303.333%
2025-01-27	0.9500	0.9500	0.8500	0.8500	+54.545%	378	389	+611.765%
2024-12-24	0.5500	0.5500	0.5500	0.5500	+3.774%	1	29	+1,000.000%
2024-12-23	0.5300	0.5300	0.5300	0.5300	-10.169%	4	29	+1,041.509%
2024-12-18	0.5900	0.5900	0.5900	0.5900	-1.667%	6	25	+925.424%
2024-12-03	0.6000	0.6000	0.6000	0.6000	+9.091%	1	19	+908.333%
2024-11-19	0.5500	0.5500	0.5500	0.5500	+61.765%	15	18	+1,000.000%
2024-11-05	0.3400	0.3400	0.3400	0.3400	0.000%	3	18	+1,679.412%
2024-10-22	0.3400	0.3400	0.3400	0.3400	-15.000%	1	18	+1,679.412%
2024-10-18	0.4000	0.4000	0.4000	0.4000	-16.667%	2	17	+1,412.500%
2024-10-17	0.4800	0.4800	0.4800	0.4800	+6.667%	1	16	+1,160.417%
2024-10-08	0.4500	0.4500	0.4500	0.4500	0.000%	10	15	+1,244.444%
2024-09-19	0.4500	0.4500	0.4500	0.4500	-40.000%	1	5	+1,244.444%
2024-09-13	0.7500	0.7500	0.7500	0.7500	0.000%	10	5	+706.667%