Dark

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

EOD

Jul 23, 2026

6.70-6.944%(-0.50)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	6.7000	6.7000	6.7000	6.7000	-6.944%	5	887	0.000%
2026-07-10	7.2000	7.2000	7.2000	7.2000	-3.096%	1	892	-6.944%
2026-07-09	7.5000	7.5000	7.4300	7.4300	-10.482%	3	892	-9.825%
2026-07-07	8.3000	8.3000	8.3000	8.3000	+7.097%	1	890	-19.277%
2026-07-06	7.9000	7.9000	7.7500	7.7500	-8.824%	11	889	-13.548%
2026-07-02	8.5000	8.5000	8.5000	8.5000	+16.438%	1	877	-21.176%
2026-07-01	7.3000	7.3000	7.3000	7.3000	-15.995%	10	877	-8.219%
2026-06-29	8.6900	8.6900	8.6900	8.6900	+1.519%	2	877	-22.900%
2026-06-25	8.6000	8.6000	8.5600	8.5600	+14.899%	4	875	-21.729%
2026-06-23	7.4500	7.4500	7.4500	7.4500	-16.760%	3	874	-10.067%
2026-06-12	8.9500	8.9500	8.9500	8.9500	+5.418%	1	874	-25.140%
2026-06-11	8.4900	8.4900	8.4900	8.4900	+36.935%	1	873	-21.084%
2026-06-04	6.2000	6.2000	6.2000	6.2000	-10.791%	1	872	+8.065%
2026-06-03	6.9500	6.9500	6.9500	6.9500	-47.229%	1	872	-3.597%
2026-05-14	13.4000	13.6000	13.1700	13.1700	+28.488%	22	871	-49.127%
2026-05-12	10.2500	10.2500	10.2500	10.2500	+65.323%	12	881	-34.634%
2026-05-08	6.2000	6.2000	6.2000	6.2000	+19.231%	5	881	+8.065%
2026-04-16	5.2000	5.2000	5.2000	5.2000	-25.608%	1	881	+28.846%
2026-04-09	6.9900	6.9900	6.9900	6.9900	+3.863%	4	880	-4.149%
2026-03-27	7.0000	7.0000	6.7300	6.7300	+2.748%	4	884	-0.446%
2026-03-26	6.5500	6.5500	6.5500	6.5500	-22.941%	10	884	+2.290%
2026-03-16	8.5000	8.5000	8.5000	8.5000	-8.602%	3	894	-21.176%
2026-03-02	9.3000	9.3000	9.3000	9.3000	-4.419%	1	897	-27.957%
2026-02-26	9.7300	9.7300	9.7300	9.7300	+40.810%	14	897	-31.141%
2026-02-17	6.9100	6.9100	6.9100	6.9100	-18.801%	1	911	-3.039%
2026-02-09	8.5000	8.5100	8.5000	8.5100	-6.484%	15	910	-21.269%
2026-02-03	9.1000	9.1000	9.1000	9.1000	+8.333%	1	925	-26.374%
2026-02-02	8.4000	8.4000	8.4000	8.4000	+5.000%	4	925	-20.238%
2026-01-29	7.9000	8.0000	7.9000	8.0000	+9.589%	2	921	-16.250%
2026-01-26	7.4000	7.4600	7.3000	7.3000	+4.286%	158	921	-8.219%
2026-01-23	6.9000	7.0000	6.9000	7.0000	+5.105%	2	822	-4.286%
2026-01-22	6.6600	6.6600	6.6600	6.6600	-0.448%	1	822	+0.601%
2026-01-16	6.6500	6.6900	6.5000	6.6900	-0.889%	36	855	+0.149%
2026-01-15	6.7500	6.7500	6.7500	6.7500	+36.917%	1	855	-0.741%
2026-01-13	4.9300	4.9300	4.9300	4.9300	-2.376%	5	856	+35.903%
2026-01-12	5.0500	5.0500	5.0500	5.0500	+12.222%	50	851	+32.673%
2026-01-09	4.5000	4.5000	4.5000	4.5000	+4.651%	39	801	+48.889%
2026-01-08	4.3000	4.3000	4.3000	4.3000	+8.040%	24	762	+55.814%
2026-01-07	4.0000	4.0000	3.9600	3.9800	-9.545%	26	738	+68.342%
2026-01-06	4.5000	4.5000	4.4000	4.4000	-24.786%	27	760	+52.273%
2025-12-29	5.7000	5.8500	5.6500	5.8500	-0.847%	20	733	+14.530%
2025-12-26	5.9000	5.9000	5.9000	5.9000	-0.169%	1	717	+13.559%
2025-12-24	5.6000	5.9100	5.6000	5.9100	+2.783%	3	716	+13.367%
2025-12-22	5.7500	5.7500	5.7500	5.7500	+0.174%	1	716	+16.522%
2025-12-19	5.7400	5.7400	5.7400	5.7400	-7.419%	5	717	+16.725%
2025-12-18	6.2000	6.2000	6.2000	6.2000	+1.806%	2	712	+8.065%
2025-12-17	6.0900	6.0900	6.0900	6.0900	-0.164%	1	714	+10.016%
2025-12-12	6.1000	6.1000	6.1000	6.1000	-17.568%	5	715	+9.836%
2025-12-11	7.4000	7.4000	7.4000	7.4000	+13.846%	1	710	-9.459%
2025-12-08	6.5000	6.5000	6.5000	6.5000	-5.523%	1	711	+3.077%
2025-12-03	6.8700	6.8800	6.8700	6.8800	+2.687%	4	712	-2.616%
2025-11-26	6.6900	6.7000	6.6900	6.7000	+7.544%	5	711	0.000%
2025-11-25	6.2300	6.2300	6.2300	6.2300	+22.157%	1	711	+7.544%
2025-11-24	5.1000	5.1000	5.1000	5.1000	+13.082%	2	710	+31.373%
2025-11-14	4.5100	4.5100	4.5100	4.5100	-21.154%	1	708	+48.559%
2025-11-12	5.7000	5.7200	5.7000	5.7200	+16.735%	10	707	+17.133%
2025-11-06	5.1000	5.1000	4.9000	4.9000	+1.031%	2	697	+36.735%
2025-11-05	4.8500	4.8500	4.8500	4.8500	+12.791%	1	696	+38.144%
2025-11-04	4.3000	4.3000	4.3000	4.3000	+18.785%	1	696	+55.814%
2025-10-31	3.4900	3.6200	3.4900	3.6200	+4.928%	4	695	+85.083%
2025-10-30	3.4500	3.4500	3.4500	3.4500	-11.538%	1	697	+94.203%
2025-10-29	3.9000	3.9000	3.9000	3.9000	-2.500%	1	698	+71.795%
2025-10-27	3.9200	4.0000	3.9200	4.0000	+11.111%	3	700	+67.500%
2025-10-20	3.6400	3.6400	3.6000	3.6000	-4.255%	8	700	+86.111%
2025-10-17	3.7600	3.7600	3.7600	3.7600	+0.267%	2	698	+78.191%
2025-10-16	3.7500	3.7500	3.7500	3.7500	+6.838%	2	696	+78.667%
2025-10-15	3.4700	3.5100	3.4700	3.5100	+8.000%	5	698	+90.883%
2025-10-14	3.2500	3.2500	3.2500	3.2500	-16.667%	2	695	+106.154%
2025-10-08	3.9400	3.9400	3.9000	3.9000	+2.094%	2	693	+71.795%
2025-10-07	3.8200	3.8200	3.8200	3.8200	+3.804%	1	695	+75.393%
2025-10-06	3.6500	3.6800	3.6500	3.6800	-5.641%	2	695	+82.065%
2025-10-01	4.3000	4.3000	3.9000	3.9000	-3.465%	4	694	+71.795%
2025-09-29	4.0400	4.0400	4.0400	4.0400	-1.222%	1	694	+65.842%
2025-09-26	4.0900	4.0900	4.0900	4.0900	+5.141%	1	693	+63.814%
2025-09-25	3.8900	3.8900	3.8900	3.8900	-0.256%	2	692	+72.237%
2025-09-24	3.9000	3.9000	3.9000	3.9000	-30.357%	14	692	+71.795%
2025-09-18	5.6000	5.6000	5.6000	5.6000	-13.178%	1	681	+19.643%
2025-09-15	6.3500	6.4500	6.3500	6.4500	-2.568%	2	682	+3.876%
2025-09-05	6.6200	6.6200	6.6200	6.6200	+5.079%	2	680	+1.208%
2025-09-04	6.3000	6.3000	6.3000	6.3000	-15.323%	1	682	+6.349%
2025-08-27	7.4400	7.4400	7.4400	7.4400	-3.377%	1	683	-9.946%
2025-08-26	7.7000	7.7000	7.7000	7.7000	-7.229%	1	682	-12.987%
2025-08-25	8.5000	8.5000	8.3000	8.3000	+7.097%	2	681	-19.277%
2025-08-18	7.7500	7.7500	7.7500	7.7500	+6.164%	1	679	-13.548%
2025-08-15	7.3000	7.3000	7.3000	7.3000	-2.667%	1	678	-8.219%
2025-08-14	7.5000	7.5000	7.5000	7.5000	+2.041%	1	677	-10.667%
2025-08-13	7.3500	7.3500	7.3500	7.3500	+10.860%	1	676	-8.844%
2025-08-06	6.6600	6.6600	6.6300	6.6300	+3.594%	16	675	+1.056%
2025-08-05	6.4000	6.4000	6.4000	6.4000	+5.611%	6	662	+4.688%
2025-08-04	6.0600	6.0600	6.0600	6.0600	+8.214%	1	662	+10.561%
2025-08-01	5.6000	5.6000	5.6000	5.6000	+14.286%	1	662	+19.643%
2025-07-30	4.7000	5.0000	4.7000	4.9000	+6.522%	42	661	+36.735%
2025-07-29	4.2000	4.6000	4.2000	4.6000	+9.524%	92	646	+45.652%
2025-07-28	4.2000	4.2000	4.2000	4.2000	-6.667%	24	642	+59.524%
2025-07-25	4.5000	4.5000	4.5000	4.5000	-3.017%	2	622	+48.889%
2025-07-24	4.6200	4.6500	4.6200	4.6400	+4.740%	36	622	+44.397%
2025-07-23	4.4300	4.4300	4.4300	4.4300	-0.449%	1	658	+51.242%
2025-07-22	4.4500	4.4500	4.4500	4.4500	+2.299%	2	658	+50.562%
2025-07-21	4.3000	4.3700	4.3000	4.3500	+8.479%	58	658	+54.023%
2025-07-18	4.0100	4.0100	4.0100	4.0100	+2.036%	3	655	+67.082%
2025-07-17	3.9000	3.9300	3.9000	3.9300	+12.286%	3	655	+70.483%
2025-07-10	3.3200	3.5000	3.2500	3.5000	+51.515%	8	655	+91.429%
2025-06-30	2.3100	2.3100	2.3100	2.3100	-10.465%	1	650	+190.043%
2025-06-24	2.5800	2.5800	2.5800	2.5800	-6.182%	2	651	+159.690%
2025-06-23	2.7500	2.7500	2.7500	2.7500	-5.172%	1	650	+143.636%
2025-06-18	2.9000	2.9000	2.9000	2.9000	+12.840%	2	650	+131.034%
2025-06-11	2.5700	2.5700	2.5700	2.5700	+7.083%	8	650	+160.700%
2025-06-09	2.4000	2.4000	2.4000	2.4000	+71.429%	10	650	+179.167%
2025-05-30	1.4000	1.4000	1.4000	1.4000	-2.778%	8	650	+378.571%
2025-05-27	1.3000	1.4400	1.2000	1.4400	+13.386%	8	650	+365.278%
2025-05-21	1.2700	1.2700	1.2700	1.2700	-2.308%	2	647	+427.559%
2025-05-20	1.3000	1.3000	1.3000	1.3000	+21.495%	4	647	+415.385%
2025-05-19	1.0300	1.0700	1.0300	1.0700	+64.615%	7	647	+526.168%
2025-05-12	0.6500	0.6500	0.6500	0.6500	-16.667%	3	640	+930.769%
2025-05-09	0.8500	0.8500	0.7300	0.7800	-25.714%	172	640	+758.974%
2025-05-05	1.0000	1.0500	1.0000	1.0500	+16.667%	9	579	+538.095%
2025-05-02	0.9000	0.9000	0.9000	0.9000	0.000%	2	588	+644.444%
2025-04-24	0.9000	0.9000	0.9000	0.9000	-25.000%	6	588	+644.444%
2025-04-22	1.1000	1.2000	1.0100	1.2000	+20.000%	26	582	+458.333%
2025-04-21	1.0000	1.0000	1.0000	1.0000	+5.263%	1	580	+570.000%
2025-04-17	0.9500	0.9500	0.9500	0.9500	0.000%	3	580	+605.263%
2025-04-16	1.0000	1.0000	0.9500	0.9500	-5.000%	5	580	+605.263%
2025-04-15	1.0000	1.0500	0.9500	1.0000	0.000%	26	578	+570.000%
2025-04-11	1.0500	1.0500	1.0000	1.0000	+17.647%	112	577	+570.000%
2025-04-10	0.8500	0.8500	0.8500	0.8500	-5.556%	54	573	+688.235%
2025-04-09	0.9000	0.9000	0.9000	0.9000	+7.143%	4	573	+644.444%
2025-04-01	0.8400	0.8400	0.8400	0.8400	+68.000%	1	577	+697.619%
2025-01-27	0.5000	0.5000	0.5000	0.5000	+25.000%	22	577	+1,240.000%
2025-01-08	0.4000	0.4000	0.4000	0.4000	0.000%	5	555	+1,575.000%
2025-01-02	0.4000	0.4000	0.4000	0.4000	+25.000%	13	555	+1,575.000%
2024-12-27	0.3500	0.3500	0.3200	0.3200	-36.000%	56	560	+1,993.750%
2024-12-23	0.5000	0.5000	0.5000	0.5000	+47.059%	1	532	+1,240.000%
2024-12-18	0.3400	0.3400	0.3400	0.3400	-2.857%	5	531	+1,870.588%
2024-12-04	0.3500	0.3500	0.3500	0.3500	0.000%	14	526	+1,814.286%
2024-12-03	0.4500	0.4500	0.3500	0.3500	+16.667%	522	526	+1,814.286%
2024-11-19	0.3000	0.3000	0.3000	0.3000	+20.000%	3	8	+2,133.333%
2024-11-08	0.2500	0.2500	0.2500	0.2500	-37.500%	10	5	+2,580.000%
2024-10-21	0.4000	0.4000	0.4000	0.4000	0.000%	2	4	+1,575.000%
2024-09-20	0.4000	0.4000	0.4000	0.4000	0.000%	2	2	+1,575.000%
2024-09-17	0.4000	0.4000	0.4000	0.4000	0.000%	1	1	+1,575.000%