Dark

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

EOD

Jul 23, 2026

10.59-8.312%(-0.96)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	10.6000	10.6000	10.5900	10.5900	-8.312%	10	823	0.000%
2026-07-09	11.4000	11.5500	11.4000	11.5500	-3.347%	5	813	-8.312%
2026-07-08	11.9800	11.9800	11.9500	11.9500	+1.271%	9	814	-11.381%
2026-06-24	11.8000	11.8000	11.8000	11.8000	-8.243%	1	823	-10.254%
2026-06-12	12.9500	12.9500	12.8600	12.8600	+33.264%	4	822	-17.652%
2026-06-04	9.6500	9.6500	9.6500	9.6500	-34.797%	1	820	+9.741%
2026-05-28	14.8000	14.8000	14.8000	14.8000	+1.718%	1	819	-28.446%
2026-05-27	14.5500	14.5500	14.5500	14.5500	-9.795%	1	820	-27.216%
2026-05-21	16.1300	16.1300	16.1300	16.1300	+1.831%	45	821	-34.346%
2026-05-15	15.8400	15.8400	15.8400	15.8400	-10.407%	29	778	-33.144%
2026-05-14	17.1200	17.6800	17.1200	17.6800	+66.792%	217	782	-40.102%
2026-05-11	10.6000	10.6000	10.6000	10.6000	-0.656%	13	983	-0.094%
2026-05-05	10.6700	10.6700	10.6700	10.6700	+3.592%	1	996	-0.750%
2026-04-30	10.3000	10.3000	10.3000	10.3000	+9.574%	1	996	+2.816%
2026-04-29	9.4000	9.4000	9.4000	9.4000	+8.295%	1	997	+12.660%
2026-04-23	8.6800	8.6800	8.6800	8.6800	+3.333%	4	997	+22.005%
2026-04-16	8.4000	8.4000	8.4000	8.4000	-8.696%	9	1,000	+26.071%
2026-04-15	9.2000	9.2000	9.2000	9.2000	-12.879%	34	1,005	+15.109%
2026-04-10	10.5600	10.5600	10.5600	10.5600	-6.300%	10	1,039	+0.284%
2026-04-08	11.2700	11.2700	11.2700	11.2700	+6.321%	1	1,049	-6.034%
2026-03-30	10.6000	10.6000	10.6000	10.6000	+6.319%	1	1,050	-0.094%
2026-03-26	10.0000	10.0000	9.9600	9.9700	-19.140%	255	1,051	+6.219%
2026-03-16	12.3300	12.3300	12.3300	12.3300	+31.170%	1	796	-14.112%
2026-03-09	9.4000	9.4000	9.4000	9.4000	+1.293%	4	795	+12.660%
2026-03-06	9.2800	9.2800	9.2800	9.2800	-28.889%	1	791	+14.116%
2026-02-20	13.0500	13.0500	13.0500	13.0500	+17.145%	4	790	-18.851%
2026-02-12	11.1400	11.1400	11.1400	11.1400	-2.281%	2	786	-4.937%
2026-01-30	11.4000	11.4000	11.4000	11.4000	-1.893%	2	788	-7.105%
2026-01-29	11.8000	11.8000	11.4800	11.6200	+16.200%	53	788	-8.864%
2026-01-23	10.0000	10.0000	10.0000	10.0000	+20.482%	25	776	+5.900%
2026-01-13	8.3000	8.3000	8.3000	8.3000	+26.718%	5	799	+27.590%
2026-01-07	6.5000	6.5500	6.5000	6.5500	-18.634%	6	804	+61.679%
2026-01-05	8.7300	8.7300	8.0500	8.0500	-9.551%	4	799	+31.553%
2026-01-02	8.9000	8.9000	8.9000	8.9000	+0.338%	1	799	+18.989%
2025-12-29	8.9000	8.9000	8.8700	8.8700	-0.894%	23	798	+19.391%
2025-12-26	8.9600	8.9600	8.9100	8.9500	+1.936%	9	775	+18.324%
2025-12-19	8.8200	8.8200	8.7800	8.7800	-0.454%	7	772	+20.615%
2025-12-12	8.8200	8.8200	8.8200	8.8200	-14.783%	1	779	+20.068%
2025-12-11	10.3500	10.3500	10.3500	10.3500	-2.358%	1	778	+2.319%
2025-12-10	10.3000	10.6000	10.3000	10.6000	+12.766%	2	778	-0.094%
2025-12-09	9.4000	9.4000	9.4000	9.4000	-5.433%	1	778	+12.660%
2025-12-05	9.9400	9.9400	9.9400	9.9400	+0.202%	4	777	+6.539%
2025-12-03	9.9200	9.9200	9.9200	9.9200	+1.224%	21	775	+6.754%
2025-11-26	9.8100	9.8100	9.8000	9.8000	+27.108%	5	749	+8.061%
2025-11-07	7.7100	7.7100	7.7100	7.7100	+35.979%	2	749	+37.354%
2025-10-31	5.6700	5.6700	5.6700	5.6700	-5.500%	3	749	+86.772%
2025-10-23	6.0000	6.0000	6.0000	6.0000	+11.111%	1	749	+76.500%
2025-10-22	5.4000	5.4000	5.4000	5.4000	+7.143%	39	748	+96.111%
2025-10-21	4.9600	5.0400	4.9600	5.0400	-7.861%	4	775	+110.119%
2025-10-15	5.4700	5.4700	5.4700	5.4700	-4.035%	2	772	+93.601%
2025-10-14	5.7000	5.7000	5.7000	5.7000	+3.636%	9	772	+85.789%
2025-10-13	5.5000	5.5000	5.4200	5.5000	-3.169%	12	765	+92.545%
2025-10-10	5.6800	5.6800	5.6800	5.6800	-4.054%	2	765	+86.444%
2025-10-09	5.7200	5.9200	5.7200	5.9200	-1.003%	2	763	+78.885%
2025-10-08	5.9800	5.9800	5.9800	5.9800	-0.333%	2	762	+77.090%
2025-10-07	6.0000	6.0000	6.0000	6.0000	+3.806%	1	761	+76.500%
2025-10-06	5.6300	5.7800	5.6300	5.7800	-2.530%	2	761	+83.218%
2025-10-03	5.8600	5.9300	5.8600	5.9300	-4.815%	2	761	+78.583%
2025-10-02	6.2300	6.2300	6.2300	6.2300	+2.975%	1	760	+69.984%
2025-09-24	6.0600	6.0900	6.0000	6.0500	-15.385%	19	759	+75.041%
2025-09-22	7.1500	7.1500	7.1500	7.1500	-13.752%	30	750	+48.112%
2025-09-18	8.3500	8.3500	8.2900	8.2900	-8.901%	3	750	+27.744%
2025-09-17	9.1600	9.1700	9.1000	9.1000	-0.763%	4	749	+16.374%
2025-09-15	9.1700	9.1700	9.1700	9.1700	-2.343%	10	747	+15.485%
2025-09-11	9.3900	9.3900	9.3900	9.3900	+6.705%	4	747	+12.780%
2025-09-04	8.8000	8.8000	8.8000	8.8000	+4.762%	3	747	+20.341%
2025-09-03	8.4000	8.4000	8.4000	8.4000	-17.647%	1	750	+26.071%
2025-08-27	10.2000	10.2000	10.2000	10.2000	-12.069%	2	750	+3.824%
2025-08-21	11.6000	11.6000	11.6000	11.6000	+3.111%	2	750	-8.707%
2025-08-20	11.2500	11.2500	11.2500	11.2500	+5.140%	2	748	-5.867%
2025-08-18	10.5500	10.7000	10.5500	10.7000	+5.419%	5	748	-1.028%
2025-08-15	10.1800	10.1800	10.1500	10.1500	-1.552%	2	745	+4.335%
2025-08-13	10.3600	10.4000	10.3100	10.3100	-7.946%	5	743	+2.716%
2025-08-12	11.2000	11.2000	11.2000	11.2000	+15.464%	3	741	-5.446%
2025-08-08	9.7000	9.7000	9.7000	9.7000	+5.092%	25	744	+9.175%
2025-08-07	9.2300	9.2300	9.2300	9.2300	0.000%	2	744	+14.735%
2025-08-06	9.2300	9.2300	9.2300	9.2300	+26.960%	2	743	+14.735%
2025-07-30	6.9000	7.2700	6.9000	7.2700	+2.394%	142	741	+45.667%
2025-07-29	6.5000	7.1000	6.2000	7.1000	+14.516%	110	626	+49.155%
2025-07-28	6.4000	6.4100	6.2000	6.2000	-8.555%	105	518	+70.806%
2025-07-22	6.5000	6.7800	6.5000	6.7800	+3.988%	15	490	+56.195%
2025-07-21	6.6000	6.6000	6.5200	6.5200	+8.667%	12	490	+62.423%
2025-07-17	6.0000	6.0000	6.0000	6.0000	-9.091%	2	488	+76.500%
2025-07-16	6.6000	6.6000	6.6000	6.6000	+6.796%	2	490	+60.455%
2025-07-15	5.9000	6.1800	5.9000	6.1800	-1.278%	12	488	+71.359%
2025-07-14	6.2600	6.2600	6.2600	6.2600	+4.333%	2	489	+69.169%
2025-07-11	5.6400	6.0000	5.6400	6.0000	+9.091%	27	489	+76.500%
2025-07-10	5.1200	5.5000	5.1200	5.5000	+22.768%	7	516	+92.545%
2025-07-09	4.4800	4.4800	4.4800	4.4800	+1.818%	2	516	+136.384%
2025-07-07	4.4000	4.4000	4.4000	4.4000	+15.789%	1	514	+140.682%
2025-06-26	3.7900	3.8000	3.7900	3.8000	+3.542%	2	514	+178.684%
2025-06-25	3.6700	3.6700	3.6700	3.6700	-18.985%	2	512	+188.556%
2025-06-20	4.5300	4.5300	4.5300	4.5300	-3.617%	2	512	+133.775%
2025-06-18	4.5000	4.7000	4.5000	4.7000	+9.302%	103	615	+125.319%
2025-06-17	4.3000	4.3000	4.3000	4.3000	-5.495%	2	615	+146.279%
2025-06-16	4.6000	4.6000	4.5500	4.5500	+5.081%	3	615	+132.747%
2025-06-13	4.3000	4.3300	4.3000	4.3300	+5.610%	12	614	+144.573%
2025-06-11	4.1000	4.1000	4.1000	4.1000	+15.169%	2	613	+158.293%
2025-06-10	3.6000	3.6000	3.5600	3.5600	-3.784%	6	613	+197.472%
2025-06-09	3.7000	3.7000	3.7000	3.7000	-0.538%	6	613	+186.216%
2025-06-06	3.6000	3.7200	3.6000	3.7200	+0.541%	4	611	+184.677%
2025-06-05	3.5000	3.7000	3.5000	3.7000	+23.333%	17	612	+186.216%
2025-06-04	2.9500	3.0000	2.9500	3.0000	+19.048%	19	612	+253.000%
2025-06-02	2.5200	2.5200	2.5200	2.5200	0.000%	1	593	+320.238%
2025-05-30	2.5500	2.5500	2.5200	2.5200	+2.857%	28	593	+320.238%
2025-05-28	2.4500	2.4500	2.4500	2.4500	+11.364%	5	591	+332.245%
2025-05-20	2.2000	2.2000	2.2000	2.2000	+23.596%	1	590	+381.364%
2025-05-19	1.7800	1.7800	1.7800	1.7800	+11.250%	1	590	+494.944%
2025-05-16	1.6000	1.6000	1.6000	1.6000	+28.000%	2	590	+561.875%
2025-05-15	1.2500	1.2500	1.2500	1.2500	-30.556%	200	589	+747.200%
2025-05-08	1.7500	1.8000	1.7500	1.8000	+5.882%	5	389	+488.333%
2025-04-29	1.6500	1.7000	1.6500	1.7000	-2.857%	4	389	+522.941%
2025-04-22	1.8000	1.8000	1.7500	1.7500	+6.061%	41	389	+505.143%
2025-04-17	1.6500	1.6500	1.6500	1.6500	-3.509%	1	392	+541.818%
2025-04-16	1.8000	1.8000	1.7100	1.7100	+0.588%	4	392	+519.298%
2025-04-11	1.7000	1.7000	1.7000	1.7000	+14.865%	42	392	+522.941%
2025-04-08	1.4000	1.4800	1.4000	1.4800	+9.630%	4	392	+615.541%
2025-04-04	1.3500	1.3500	1.3500	1.3500	+3.846%	6	394	+684.444%
2025-03-28	1.3000	1.3000	1.3000	1.3000	+12.069%	6	395	+714.615%
2025-03-24	1.1700	1.1700	1.1600	1.1600	-4.918%	4	392	+812.931%
2025-03-11	1.2200	1.2200	1.2200	1.2200	+1.667%	2	388	+768.033%
2025-03-04	1.2000	1.2000	1.2000	1.2000	+20.000%	1	388	+782.500%
2025-02-18	0.9500	1.0000	0.9500	1.0000	-33.333%	3	387	+959.000%
2025-02-06	1.5000	1.5000	1.5000	1.5000	+76.471%	3	389	+606.000%
2025-01-27	0.9500	0.9500	0.8500	0.8500	+54.545%	378	389	+1,145.882%
2024-12-24	0.5500	0.5500	0.5500	0.5500	+3.774%	1	29	+1,825.455%
2024-12-23	0.5300	0.5300	0.5300	0.5300	-10.169%	4	29	+1,898.113%
2024-12-18	0.5900	0.5900	0.5900	0.5900	-1.667%	6	25	+1,694.915%
2024-12-03	0.6000	0.6000	0.6000	0.6000	+9.091%	1	19	+1,665.000%
2024-11-19	0.5500	0.5500	0.5500	0.5500	+61.765%	15	18	+1,825.455%
2024-11-05	0.3400	0.3400	0.3400	0.3400	0.000%	3	18	+3,014.706%
2024-10-22	0.3400	0.3400	0.3400	0.3400	-15.000%	1	18	+3,014.706%
2024-10-18	0.4000	0.4000	0.4000	0.4000	-16.667%	2	17	+2,547.500%
2024-10-17	0.4800	0.4800	0.4800	0.4800	+6.667%	1	16	+2,106.250%
2024-10-08	0.4500	0.4500	0.4500	0.4500	0.000%	10	15	+2,253.333%
2024-09-19	0.4500	0.4500	0.4500	0.4500	-40.000%	1	5	+2,253.333%
2024-09-13	0.7500	0.7500	0.7500	0.7500	0.000%	10	5	+1,312.000%