Dark

BTI20261218C55
BTI Dec 18 2026 55.00 Call (BTI261218C00055000)
option OPRA

EOD

Sep 10, 2026

2.75+6.589%(+0.17)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	2.8100	2.8100	2.7000	2.7500	+6.589%	3	979	0.000%
2026-09-09	2.7500	2.7500	2.5500	2.5800	-11.034%	12	980	+6.589%
2026-09-08	3.0000	3.0000	2.8700	2.9000	-9.657%	35	970	-5.172%
2026-09-04	3.2100	3.2100	3.2100	3.2100	-12.295%	2	943	-14.330%
2026-09-03	3.6600	3.6600	3.6600	3.6600	+18.065%	2	943	-24.863%
2026-09-02	3.1000	3.1000	3.1000	3.1000	-13.889%	3	943	-11.290%
2026-09-01	3.6000	3.6000	3.6000	3.6000	+7.463%	2	943	-23.611%
2026-08-31	3.3500	3.3500	3.3500	3.3500	-27.957%	1	941	-17.910%
2026-08-26	4.5000	4.7000	4.5000	4.6500	+16.250%	33	940	-40.860%
2026-08-24	4.1000	4.1000	4.0000	4.0000	+2.564%	304	939	-31.250%
2026-08-21	3.8000	3.9000	3.8000	3.9000	-7.801%	3	939	-29.487%
2026-08-20	4.2300	4.2300	4.2300	4.2300	+16.209%	20	938	-34.988%
2026-08-19	3.6400	3.6400	3.6400	3.6400	-5.208%	1	938	-24.451%
2026-08-18	3.8400	3.8400	3.8400	3.8400	+5.205%	3	938	-28.385%
2026-08-17	4.1400	4.1400	3.6500	3.6500	-18.889%	66	935	-24.658%
2026-08-14	4.5000	4.5000	4.5000	4.5000	-5.263%	3	876	-38.889%
2026-08-13	4.7500	4.7500	4.7500	4.7500	+20.558%	1	875	-42.105%
2026-08-12	4.3300	4.3300	3.9400	3.9400	-9.425%	12	875	-30.203%
2026-08-11	4.7500	4.7500	4.3500	4.3500	-5.435%	5	884	-36.782%
2026-08-10	4.6500	4.8200	4.6000	4.6000	-22.034%	45	885	-40.217%
2026-08-06	5.9000	5.9000	5.9000	5.9000	-9.231%	4	882	-53.390%
2026-08-03	6.5000	6.5000	6.5000	6.5000	-31.579%	8	882	-57.692%
2026-07-29	9.2000	9.5000	9.2000	9.5000	+5.556%	5	890	-71.053%
2026-07-28	9.0000	9.0000	9.0000	9.0000	+34.328%	1	888	-69.444%
2026-07-23	6.7000	6.7000	6.7000	6.7000	-6.944%	5	887	-58.955%
2026-07-10	7.2000	7.2000	7.2000	7.2000	-3.096%	1	892	-61.806%
2026-07-09	7.5000	7.5000	7.4300	7.4300	-10.482%	3	892	-62.988%
2026-07-07	8.3000	8.3000	8.3000	8.3000	+7.097%	1	890	-66.867%
2026-07-06	7.9000	7.9000	7.7500	7.7500	-8.824%	11	889	-64.516%
2026-07-02	8.5000	8.5000	8.5000	8.5000	+16.438%	1	877	-67.647%
2026-07-01	7.3000	7.3000	7.3000	7.3000	-15.995%	10	877	-62.329%
2026-06-29	8.6900	8.6900	8.6900	8.6900	+1.519%	2	877	-68.354%
2026-06-25	8.6000	8.6000	8.5600	8.5600	+14.899%	4	875	-67.874%
2026-06-23	7.4500	7.4500	7.4500	7.4500	-16.760%	3	874	-63.087%
2026-06-12	8.9500	8.9500	8.9500	8.9500	+5.418%	1	874	-69.274%
2026-06-11	8.4900	8.4900	8.4900	8.4900	+36.935%	1	873	-67.609%
2026-06-04	6.2000	6.2000	6.2000	6.2000	-10.791%	1	872	-55.645%
2026-06-03	6.9500	6.9500	6.9500	6.9500	-47.229%	1	872	-60.432%
2026-05-14	13.4000	13.6000	13.1700	13.1700	+28.488%	22	871	-79.119%
2026-05-12	10.2500	10.2500	10.2500	10.2500	+65.323%	12	881	-73.171%
2026-05-08	6.2000	6.2000	6.2000	6.2000	+19.231%	5	881	-55.645%
2026-04-16	5.2000	5.2000	5.2000	5.2000	-25.608%	1	881	-47.115%
2026-04-09	6.9900	6.9900	6.9900	6.9900	+3.863%	4	880	-60.658%
2026-03-27	7.0000	7.0000	6.7300	6.7300	+2.748%	4	884	-59.138%
2026-03-26	6.5500	6.5500	6.5500	6.5500	-22.941%	10	884	-58.015%
2026-03-16	8.5000	8.5000	8.5000	8.5000	-8.602%	3	894	-67.647%
2026-03-02	9.3000	9.3000	9.3000	9.3000	-4.419%	1	897	-70.430%
2026-02-26	9.7300	9.7300	9.7300	9.7300	+40.810%	14	897	-71.737%
2026-02-17	6.9100	6.9100	6.9100	6.9100	-18.801%	1	911	-60.203%
2026-02-09	8.5000	8.5100	8.5000	8.5100	-6.484%	15	910	-67.685%
2026-02-03	9.1000	9.1000	9.1000	9.1000	+8.333%	1	925	-69.780%
2026-02-02	8.4000	8.4000	8.4000	8.4000	+5.000%	4	925	-67.262%
2026-01-29	7.9000	8.0000	7.9000	8.0000	+9.589%	2	921	-65.625%
2026-01-26	7.4000	7.4600	7.3000	7.3000	+4.286%	158	921	-62.329%
2026-01-23	6.9000	7.0000	6.9000	7.0000	+5.105%	2	822	-60.714%
2026-01-22	6.6600	6.6600	6.6600	6.6600	-0.448%	1	822	-58.709%
2026-01-16	6.6500	6.6900	6.5000	6.6900	-0.889%	36	855	-58.894%
2026-01-15	6.7500	6.7500	6.7500	6.7500	+36.917%	1	855	-59.259%
2026-01-13	4.9300	4.9300	4.9300	4.9300	-2.376%	5	856	-44.219%
2026-01-12	5.0500	5.0500	5.0500	5.0500	+12.222%	50	851	-45.545%
2026-01-09	4.5000	4.5000	4.5000	4.5000	+4.651%	39	801	-38.889%
2026-01-08	4.3000	4.3000	4.3000	4.3000	+8.040%	24	762	-36.047%
2026-01-07	4.0000	4.0000	3.9600	3.9800	-9.545%	26	738	-30.905%
2026-01-06	4.5000	4.5000	4.4000	4.4000	-24.786%	27	760	-37.500%
2025-12-29	5.7000	5.8500	5.6500	5.8500	-0.847%	20	733	-52.991%
2025-12-26	5.9000	5.9000	5.9000	5.9000	-0.169%	1	717	-53.390%
2025-12-24	5.6000	5.9100	5.6000	5.9100	+2.783%	3	716	-53.469%
2025-12-22	5.7500	5.7500	5.7500	5.7500	+0.174%	1	716	-52.174%
2025-12-19	5.7400	5.7400	5.7400	5.7400	-7.419%	5	717	-52.091%
2025-12-18	6.2000	6.2000	6.2000	6.2000	+1.806%	2	712	-55.645%
2025-12-17	6.0900	6.0900	6.0900	6.0900	-0.164%	1	714	-54.844%
2025-12-12	6.1000	6.1000	6.1000	6.1000	-17.568%	5	715	-54.918%
2025-12-11	7.4000	7.4000	7.4000	7.4000	+13.846%	1	710	-62.838%
2025-12-08	6.5000	6.5000	6.5000	6.5000	-5.523%	1	711	-57.692%
2025-12-03	6.8700	6.8800	6.8700	6.8800	+2.687%	4	712	-60.029%
2025-11-26	6.6900	6.7000	6.6900	6.7000	+7.544%	5	711	-58.955%
2025-11-25	6.2300	6.2300	6.2300	6.2300	+22.157%	1	711	-55.859%
2025-11-24	5.1000	5.1000	5.1000	5.1000	+13.082%	2	710	-46.078%
2025-11-14	4.5100	4.5100	4.5100	4.5100	-21.154%	1	708	-39.024%
2025-11-12	5.7000	5.7200	5.7000	5.7200	+16.735%	10	707	-51.923%
2025-11-06	5.1000	5.1000	4.9000	4.9000	+1.031%	2	697	-43.878%
2025-11-05	4.8500	4.8500	4.8500	4.8500	+12.791%	1	696	-43.299%
2025-11-04	4.3000	4.3000	4.3000	4.3000	+18.785%	1	696	-36.047%
2025-10-31	3.4900	3.6200	3.4900	3.6200	+4.928%	4	695	-24.033%
2025-10-30	3.4500	3.4500	3.4500	3.4500	-11.538%	1	697	-20.290%
2025-10-29	3.9000	3.9000	3.9000	3.9000	-2.500%	1	698	-29.487%
2025-10-27	3.9200	4.0000	3.9200	4.0000	+11.111%	3	700	-31.250%
2025-10-20	3.6400	3.6400	3.6000	3.6000	-4.255%	8	700	-23.611%
2025-10-17	3.7600	3.7600	3.7600	3.7600	+0.267%	2	698	-26.862%
2025-10-16	3.7500	3.7500	3.7500	3.7500	+6.838%	2	696	-26.667%
2025-10-15	3.4700	3.5100	3.4700	3.5100	+8.000%	5	698	-21.652%
2025-10-14	3.2500	3.2500	3.2500	3.2500	-16.667%	2	695	-15.385%
2025-10-08	3.9400	3.9400	3.9000	3.9000	+2.094%	2	693	-29.487%
2025-10-07	3.8200	3.8200	3.8200	3.8200	+3.804%	1	695	-28.010%
2025-10-06	3.6500	3.6800	3.6500	3.6800	-5.641%	2	695	-25.272%
2025-10-01	4.3000	4.3000	3.9000	3.9000	-3.465%	4	694	-29.487%
2025-09-29	4.0400	4.0400	4.0400	4.0400	-1.222%	1	694	-31.931%
2025-09-26	4.0900	4.0900	4.0900	4.0900	+5.141%	1	693	-32.763%
2025-09-25	3.8900	3.8900	3.8900	3.8900	-0.256%	2	692	-29.306%
2025-09-24	3.9000	3.9000	3.9000	3.9000	-30.357%	14	692	-29.487%
2025-09-18	5.6000	5.6000	5.6000	5.6000	-13.178%	1	681	-50.893%
2025-09-15	6.3500	6.4500	6.3500	6.4500	-2.568%	2	682	-57.364%
2025-09-05	6.6200	6.6200	6.6200	6.6200	+5.079%	2	680	-58.459%
2025-09-04	6.3000	6.3000	6.3000	6.3000	-15.323%	1	682	-56.349%
2025-08-27	7.4400	7.4400	7.4400	7.4400	-3.377%	1	683	-63.038%
2025-08-26	7.7000	7.7000	7.7000	7.7000	-7.229%	1	682	-64.286%
2025-08-25	8.5000	8.5000	8.3000	8.3000	+7.097%	2	681	-66.867%
2025-08-18	7.7500	7.7500	7.7500	7.7500	+6.164%	1	679	-64.516%
2025-08-15	7.3000	7.3000	7.3000	7.3000	-2.667%	1	678	-62.329%
2025-08-14	7.5000	7.5000	7.5000	7.5000	+2.041%	1	677	-63.333%
2025-08-13	7.3500	7.3500	7.3500	7.3500	+10.860%	1	676	-62.585%
2025-08-06	6.6600	6.6600	6.6300	6.6300	+3.594%	16	675	-58.522%
2025-08-05	6.4000	6.4000	6.4000	6.4000	+5.611%	6	662	-57.031%
2025-08-04	6.0600	6.0600	6.0600	6.0600	+8.214%	1	662	-54.620%
2025-08-01	5.6000	5.6000	5.6000	5.6000	+14.286%	1	662	-50.893%
2025-07-30	4.7000	5.0000	4.7000	4.9000	+6.522%	42	661	-43.878%
2025-07-29	4.2000	4.6000	4.2000	4.6000	+9.524%	92	646	-40.217%
2025-07-28	4.2000	4.2000	4.2000	4.2000	-6.667%	24	642	-34.524%
2025-07-25	4.5000	4.5000	4.5000	4.5000	-3.017%	2	622	-38.889%
2025-07-24	4.6200	4.6500	4.6200	4.6400	+4.740%	36	622	-40.733%
2025-07-23	4.4300	4.4300	4.4300	4.4300	-0.449%	1	658	-37.923%
2025-07-22	4.4500	4.4500	4.4500	4.4500	+2.299%	2	658	-38.202%
2025-07-21	4.3000	4.3700	4.3000	4.3500	+8.479%	58	658	-36.782%
2025-07-18	4.0100	4.0100	4.0100	4.0100	+2.036%	3	655	-31.421%
2025-07-17	3.9000	3.9300	3.9000	3.9300	+12.286%	3	655	-30.025%
2025-07-10	3.3200	3.5000	3.2500	3.5000	+51.515%	8	655	-21.429%
2025-06-30	2.3100	2.3100	2.3100	2.3100	-10.465%	1	650	+19.048%
2025-06-24	2.5800	2.5800	2.5800	2.5800	-6.182%	2	651	+6.589%
2025-06-23	2.7500	2.7500	2.7500	2.7500	-5.172%	1	650	0.000%
2025-06-18	2.9000	2.9000	2.9000	2.9000	+12.840%	2	650	-5.172%
2025-06-11	2.5700	2.5700	2.5700	2.5700	+7.083%	8	650	+7.004%
2025-06-09	2.4000	2.4000	2.4000	2.4000	+71.429%	10	650	+14.583%
2025-05-30	1.4000	1.4000	1.4000	1.4000	-2.778%	8	650	+96.429%
2025-05-27	1.3000	1.4400	1.2000	1.4400	+13.386%	8	650	+90.972%
2025-05-21	1.2700	1.2700	1.2700	1.2700	-2.308%	2	647	+116.535%
2025-05-20	1.3000	1.3000	1.3000	1.3000	+21.495%	4	647	+111.538%
2025-05-19	1.0300	1.0700	1.0300	1.0700	+64.615%	7	647	+157.009%
2025-05-12	0.6500	0.6500	0.6500	0.6500	-16.667%	3	640	+323.077%
2025-05-09	0.8500	0.8500	0.7300	0.7800	-25.714%	172	640	+252.564%
2025-05-05	1.0000	1.0500	1.0000	1.0500	+16.667%	9	579	+161.905%
2025-05-02	0.9000	0.9000	0.9000	0.9000	0.000%	2	588	+205.556%
2025-04-24	0.9000	0.9000	0.9000	0.9000	-25.000%	6	588	+205.556%
2025-04-22	1.1000	1.2000	1.0100	1.2000	+20.000%	26	582	+129.167%
2025-04-21	1.0000	1.0000	1.0000	1.0000	+5.263%	1	580	+175.000%
2025-04-17	0.9500	0.9500	0.9500	0.9500	0.000%	3	580	+189.474%
2025-04-16	1.0000	1.0000	0.9500	0.9500	-5.000%	5	580	+189.474%
2025-04-15	1.0000	1.0500	0.9500	1.0000	0.000%	26	578	+175.000%
2025-04-11	1.0500	1.0500	1.0000	1.0000	+17.647%	112	577	+175.000%
2025-04-10	0.8500	0.8500	0.8500	0.8500	-5.556%	54	573	+223.529%
2025-04-09	0.9000	0.9000	0.9000	0.9000	+7.143%	4	573	+205.556%
2025-04-01	0.8400	0.8400	0.8400	0.8400	+68.000%	1	577	+227.381%
2025-01-27	0.5000	0.5000	0.5000	0.5000	+25.000%	22	577	+450.000%
2025-01-08	0.4000	0.4000	0.4000	0.4000	0.000%	5	555	+587.500%
2025-01-02	0.4000	0.4000	0.4000	0.4000	+25.000%	13	555	+587.500%
2024-12-27	0.3500	0.3500	0.3200	0.3200	-36.000%	56	560	+759.375%
2024-12-23	0.5000	0.5000	0.5000	0.5000	+47.059%	1	532	+450.000%
2024-12-18	0.3400	0.3400	0.3400	0.3400	-2.857%	5	531	+708.824%
2024-12-04	0.3500	0.3500	0.3500	0.3500	0.000%	14	526	+685.714%
2024-12-03	0.4500	0.4500	0.3500	0.3500	+16.667%	522	526	+685.714%
2024-11-19	0.3000	0.3000	0.3000	0.3000	+20.000%	3	8	+816.667%
2024-11-08	0.2500	0.2500	0.2500	0.2500	-37.500%	10	5	+1,000.000%
2024-10-21	0.4000	0.4000	0.4000	0.4000	0.000%	2	4	+587.500%
2024-09-20	0.4000	0.4000	0.4000	0.4000	0.000%	2	2	+587.500%
2024-09-17	0.4000	0.4000	0.4000	0.4000	0.000%	1	1	+587.500%