Dark

BTI20261218C60
BTI Dec 18 2026 60.00 Call (BTI261218C00060000)
option OPRA

EOD

Sep 10, 2026

1.03+8.421%(+0.08)16

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	1.1000	1.1200	1.0300	1.0300	+8.421%	16	2,918	0.000%
2026-09-09	1.1400	1.1400	0.9500	0.9500	-16.667%	126	2,918	+8.421%
2026-09-08	1.2600	1.3000	1.1400	1.1400	-6.557%	40	2,820	-9.649%
2026-09-04	1.3000	1.3500	1.2000	1.2200	-17.568%	40	2,791	-15.574%
2026-09-03	1.3500	1.4800	1.3500	1.4800	+18.400%	10	2,791	-30.405%
2026-09-02	1.2500	1.3500	1.1500	1.2500	-10.714%	20	2,784	-17.600%
2026-09-01	1.6000	1.7500	1.4000	1.4000	+2.941%	138	2,777	-26.429%
2026-08-31	1.5500	1.5500	1.3600	1.3600	-12.258%	98	2,770	-24.265%
2026-08-28	1.6000	1.7500	1.4500	1.5500	-8.824%	733	2,838	-33.548%
2026-08-27	1.8500	1.8500	1.6500	1.7000	-20.188%	71	2,416	-39.412%
2026-08-26	2.0500	2.2400	1.9800	2.1300	+23.837%	91	2,451	-51.643%
2026-08-25	1.7500	1.7500	1.6000	1.7200	-5.495%	18	2,427	-40.116%
2026-08-24	1.9000	2.0500	1.8200	1.8200	+7.059%	86	2,422	-43.407%
2026-08-21	1.9000	1.9000	1.6500	1.7000	-12.821%	20	2,412	-39.412%
2026-08-20	1.7300	1.9700	1.6700	1.9500	+14.706%	63	2,403	-47.179%
2026-08-19	1.7500	1.7500	1.5500	1.7000	-3.955%	57	2,374	-39.412%
2026-08-18	1.7000	1.9500	1.7000	1.7700	+4.118%	30	2,325	-41.808%
2026-08-17	1.9500	1.9500	1.6500	1.7000	-20.930%	152	2,312	-39.412%
2026-08-14	2.1500	2.2500	2.1500	2.1500	-14.000%	5	2,181	-52.093%
2026-08-13	2.3500	2.6000	2.1500	2.5000	+35.135%	90	2,182	-58.800%
2026-08-12	2.0700	2.4000	1.8500	1.8500	-12.736%	82	2,163	-44.324%
2026-08-11	2.2900	2.4000	2.1200	2.1200	-7.424%	27	2,096	-51.415%
2026-08-10	2.8500	2.8500	2.2500	2.2900	-31.642%	146	2,084	-55.022%
2026-08-07	3.8000	3.8000	3.3500	3.3500	+8.766%	25	2,018	-69.254%
2026-08-06	3.6000	3.6000	3.0000	3.0800	-14.444%	67	1,999	-66.558%
2026-08-05	3.5300	3.6000	3.2000	3.6000	0.000%	92	1,982	-71.389%
2026-08-03	3.6900	3.6900	3.6000	3.6000	-21.739%	2	1,954	-71.389%
2026-07-30	5.1900	5.1900	4.6000	4.6000	-19.440%	4	1,954	-77.609%
2026-07-29	5.9000	5.9000	5.7100	5.7100	+0.175%	10	1,956	-81.961%
2026-07-28	5.5000	5.7000	5.5000	5.7000	+7.143%	55	1,948	-81.930%
2026-07-22	5.5500	5.5500	5.3200	5.3200	+4.314%	4	1,945	-80.639%
2026-07-21	5.1000	5.1000	5.1000	5.1000	-13.559%	75	1,945	-79.804%
2026-07-20	5.9000	5.9000	5.9000	5.9000	-1.830%	1	1,997	-82.542%
2026-07-17	6.0000	6.0100	6.0000	6.0100	-1.475%	10	1,996	-82.862%
2026-07-16	4.2000	6.1000	4.2000	6.1000	+58.854%	13	2,001	-83.115%
2026-07-15	3.8000	3.8400	3.8000	3.8400	+6.667%	3	2,001	-73.177%
2026-07-13	3.5500	3.6000	3.5500	3.6000	-21.397%	3	2,001	-71.389%
2026-07-09	4.5000	4.5800	4.5000	4.5800	-10.020%	4	1,999	-77.511%
2026-07-07	5.0900	5.0900	5.0900	5.0900	+15.682%	1	1,996	-79.764%
2026-07-01	4.4000	4.4000	4.4000	4.4000	-14.230%	2	1,995	-76.591%
2026-06-30	5.1300	5.1300	5.1300	5.1300	-5.000%	3	1,995	-79.922%
2026-06-29	5.4000	5.4000	5.4000	5.4000	+3.846%	5	1,996	-80.926%
2026-06-25	5.2000	5.2000	5.2000	5.2000	+8.333%	5	1,996	-80.192%
2026-06-24	4.8000	4.8000	4.8000	4.8000	+27.321%	2	1,991	-78.542%
2026-06-22	3.6600	3.7700	3.6000	3.7700	+6.197%	25	1,989	-72.679%
2026-06-18	3.4000	3.5500	3.4000	3.5500	-13.415%	15	1,958	-70.986%
2026-06-17	4.2000	4.4000	4.1000	4.1000	-18.000%	85	1,958	-74.878%
2026-06-15	5.7000	5.7000	5.0000	5.0000	-0.398%	17	1,937	-79.400%
2026-06-10	5.0500	5.0500	5.0200	5.0200	+14.091%	4	1,931	-79.482%
2026-06-09	4.4000	4.4000	4.4000	4.4000	+0.228%	4	1,933	-76.591%
2026-06-05	3.9000	4.3900	3.9000	4.3900	+27.246%	19	1,937	-76.538%
2026-06-04	3.4500	3.4500	3.4500	3.4500	-15.648%	1	1,942	-70.145%
2026-06-03	4.3000	4.3000	4.0900	4.0900	-13.163%	7	1,941	-74.817%
2026-06-02	4.1800	4.7100	4.1800	4.7100	-13.578%	2	1,935	-78.132%
2026-05-29	5.4500	5.4500	5.4500	5.4500	-26.846%	2	1,934	-81.101%
2026-05-26	7.4500	7.4500	7.4500	7.4500	-6.053%	1	1,935	-86.174%
2026-05-22	7.9300	7.9300	7.9300	7.9300	-7.791%	1	1,937	-87.011%
2026-05-21	8.6000	8.6000	8.6000	8.6000	0.000%	17	1,937	-88.023%
2026-05-20	8.6000	8.6000	8.6000	8.6000	-3.587%	1	1,937	-88.023%
2026-05-18	8.9200	8.9200	8.9200	8.9200	+16.754%	50	1,911	-88.453%
2026-05-15	7.6400	7.6400	7.6400	7.6400	-17.226%	10	1,911	-86.518%
2026-05-14	8.9500	9.4000	8.9500	9.2300	+16.835%	44	1,901	-88.841%
2026-05-13	7.5600	7.9000	7.4500	7.9000	+21.538%	81	1,953	-86.962%
2026-05-12	5.3000	6.7000	5.3000	6.5000	+41.304%	17	1,953	-84.154%
2026-05-11	4.6000	4.6000	4.6000	4.6000	+4.545%	2	1,953	-77.609%
2026-05-06	4.2700	4.4000	4.2700	4.4000	+10.000%	3	1,951	-76.591%
2026-04-30	4.0000	4.0000	4.0000	4.0000	+18.343%	1	1,950	-74.250%
2026-04-28	3.4100	3.4300	3.3800	3.3800	+5.625%	450	1,950	-69.527%
2026-04-23	3.0500	3.2000	3.0500	3.2000	+20.755%	10	1,983	-67.813%
2026-04-22	2.5500	2.6500	2.5500	2.6500	-17.188%	12	1,980	-61.132%
2026-04-15	3.3000	3.3000	3.2000	3.2000	-23.810%	25	1,972	-67.813%
2026-04-13	4.3000	4.3000	4.2000	4.2000	-1.408%	7	1,967	-75.476%
2026-04-09	4.2600	4.2600	4.2600	4.2600	-8.387%	2	1,967	-75.822%
2026-04-08	4.6500	4.6500	4.6500	4.6500	+3.333%	1	1,966	-77.849%
2026-04-07	4.5000	4.5000	4.5000	4.5000	+13.924%	3	1,965	-77.111%
2026-04-01	3.4000	4.0000	3.4000	3.9500	-12.222%	11	1,965	-73.924%
2026-03-30	4.3000	4.5000	4.3000	4.5000	+7.143%	3	1,962	-77.111%
2026-03-27	4.2000	4.2900	4.2000	4.2000	+10.526%	6	1,959	-75.476%
2026-03-24	3.8000	3.8000	3.8000	3.8000	+8.571%	2	1,957	-72.895%
2026-03-23	3.5000	3.5000	3.5000	3.5000	-7.895%	2	1,957	-70.571%
2026-03-20	4.2000	4.2000	3.8000	3.8000	-10.377%	62	1,957	-72.895%
2026-03-19	4.0000	4.2700	4.0000	4.2400	+0.952%	351	1,924	-75.708%
2026-03-18	4.2000	4.2000	4.2000	4.2000	-23.775%	5	2,156	-75.476%
2026-03-17	5.5100	5.5100	5.5000	5.5100	+16.737%	150	2,151	-81.307%
2026-03-12	4.7200	4.7200	4.7200	4.7200	+21.026%	30	2,301	-78.178%
2026-03-09	4.0000	4.0000	3.9000	3.9000	0.000%	6	2,331	-73.590%
2026-03-06	3.6000	3.9000	3.6000	3.9000	-4.878%	7	2,331	-73.590%
2026-03-05	4.4500	4.4500	4.1000	4.1000	-22.053%	22	2,333	-74.878%
2026-03-04	5.2600	5.2600	5.2600	5.2600	+7.347%	3	2,314	-80.418%
2026-03-03	4.9000	4.9000	4.9000	4.9000	-22.222%	1	2,314	-78.980%
2026-02-27	6.5500	6.5500	6.3000	6.3000	-3.226%	6	2,313	-83.651%
2026-02-26	6.5100	6.5100	6.5100	6.5100	+14.211%	14	2,308	-84.178%
2026-02-13	5.7000	5.7000	5.7000	5.7000	+29.545%	1	2,293	-81.930%
2026-02-12	4.4000	4.4000	4.4000	4.4000	-16.981%	2	2,293	-76.591%
2026-02-11	5.4500	5.4500	5.3000	5.3000	-10.924%	7	2,293	-80.566%
2026-02-09	5.9500	5.9500	5.9500	5.9500	-9.848%	13	2,291	-82.689%
2026-02-04	6.6000	6.6000	6.6000	6.6000	+9.091%	2	2,291	-84.394%
2026-02-03	5.5700	6.2000	5.5700	6.0500	+18.627%	44	2,291	-82.975%
2026-01-29	5.2500	5.2500	5.0300	5.1000	+3.030%	58	2,291	-79.804%
2026-01-28	5.0100	5.0100	4.9500	4.9500	-1.000%	6	2,272	-79.192%
2026-01-27	4.9200	5.0000	4.8600	5.0000	+42.857%	42	2,272	-79.400%
2026-01-20	3.5000	3.5000	3.5000	3.5000	-15.663%	52	2,272	-70.571%
2026-01-15	4.2000	4.2000	4.0000	4.1500	+20.991%	29	2,275	-75.181%
2026-01-13	3.2000	3.4300	3.2000	3.4300	+14.333%	2	2,275	-69.971%
2026-01-12	3.0600	3.0600	3.0000	3.0000	+20.000%	2	2,275	-65.667%
2026-01-08	2.5000	2.5000	2.5000	2.5000	+6.838%	1	2,275	-58.800%
2026-01-07	2.4000	2.4000	2.3300	2.3400	-22.772%	33	2,275	-55.983%
2026-01-05	3.0300	3.0300	3.0300	3.0300	-9.009%	1	2,275	-66.007%
2025-12-29	3.3300	3.3300	3.3300	3.3300	-8.264%	5	2,275	-69.069%
2025-12-23	3.6300	3.6300	3.6300	3.6300	-0.548%	1	2,275	-71.625%
2025-12-19	3.5000	3.6500	3.5000	3.6500	-10.976%	7	2,276	-71.781%
2025-12-16	4.1000	4.1000	4.1000	4.1000	0.000%	1	2,276	-74.878%
2025-12-15	4.1000	4.1000	4.1000	4.1000	+5.128%	35	2,276	-74.878%
2025-12-12	3.9000	3.9000	3.9000	3.9000	-19.588%	1	2,276	-73.590%
2025-12-11	4.8500	4.8500	4.8500	4.8500	+8.989%	3	2,276	-78.763%
2025-12-10	4.4500	4.4500	4.4500	4.4500	+8.010%	2	2,279	-76.854%
2025-12-09	4.5000	4.5000	4.1100	4.1200	-14.167%	24	2,279	-75.000%
2025-11-28	4.8000	4.8000	4.8000	4.8000	+6.667%	10	2,284	-78.542%
2025-11-26	4.4000	4.8000	4.4000	4.5000	+12.500%	102	2,350	-77.111%
2025-11-25	4.0000	4.0000	4.0000	4.0000	+11.111%	1	2,350	-74.250%
2025-11-21	3.5500	3.6000	3.5000	3.6000	+7.463%	40	2,350	-71.389%
2025-11-10	3.4000	3.4000	3.3500	3.3500	+13.559%	12	2,350	-69.254%
2025-11-05	2.9500	2.9500	2.9500	2.9500	+33.484%	17	2,350	-65.085%
2025-10-30	2.2100	2.2100	2.2100	2.2100	+10.500%	10	2,350	-53.394%
2025-10-21	1.9500	2.0000	1.9200	2.0000	-11.111%	16	2,350	-48.500%
2025-10-20	2.2800	2.2900	2.1800	2.2500	-5.063%	64	2,350	-54.222%
2025-10-16	2.3700	2.3700	2.3700	2.3700	+7.727%	2	2,352	-56.540%
2025-10-13	2.2000	2.2000	2.2000	2.2000	-4.348%	2	2,352	-53.182%
2025-10-10	2.3000	2.3000	2.3000	2.3000	+0.437%	2	2,352	-55.217%
2025-10-06	2.3100	2.3100	2.2900	2.2900	-2.553%	5	2,354	-55.022%
2025-10-03	2.3500	2.3800	2.3500	2.3500	-6.000%	22	2,359	-56.170%
2025-10-01	2.6200	2.6200	2.5000	2.5000	-3.846%	2	2,351	-58.800%
2025-09-23	2.7500	2.7500	2.6000	2.6000	-16.129%	807	2,353	-60.385%
2025-09-22	3.3000	3.3100	3.1000	3.1000	-22.500%	500	3,139	-66.774%
2025-09-18	4.0000	4.0000	4.0000	4.0000	-15.254%	3	3,555	-74.250%
2025-09-12	4.7200	4.7200	4.7200	4.7200	-1.667%	2	3,555	-78.178%
2025-09-11	4.8000	4.8000	4.8000	4.8000	+6.904%	5	3,554	-78.542%
2025-09-10	4.5200	4.5200	4.4700	4.4900	-0.222%	5	3,559	-77.060%
2025-09-09	4.6000	4.6000	4.5000	4.5000	-2.174%	24	3,559	-77.111%
2025-09-05	4.5000	4.6000	4.5000	4.6000	+6.977%	20	3,559	-77.609%
2025-09-04	4.3000	4.3000	4.3000	4.3000	+3.614%	1	3,559	-76.047%
2025-09-02	4.2400	4.2400	4.1500	4.1500	-17.000%	3	3,559	-75.181%
2025-08-29	4.9000	5.0000	4.9000	5.0000	-15.254%	7	3,562	-79.400%
2025-08-25	6.4000	6.4000	5.9000	5.9000	-6.646%	71	3,562	-82.542%
2025-08-22	6.1600	6.3200	6.1600	6.3200	-2.769%	9	3,551	-83.703%
2025-08-21	6.1000	6.5000	6.1000	6.5000	+5.691%	734	3,547	-84.154%
2025-08-20	5.9700	6.1500	5.9600	6.1500	+16.038%	70	2,861	-83.252%
2025-08-19	5.3000	5.3000	5.3000	5.3000	-4.332%	2	2,859	-80.566%
2025-08-18	5.2600	5.5400	5.2600	5.5400	+6.950%	4	2,861	-81.408%
2025-08-15	5.1800	5.1800	5.1800	5.1800	-9.913%	12	2,863	-80.116%
2025-08-12	5.6000	5.7500	5.6000	5.7500	-2.211%	2	2,863	-82.087%
2025-08-11	5.5000	5.8800	5.5000	5.8800	+10.319%	66	2,863	-82.483%
2025-08-08	5.2000	5.3300	5.0000	5.3300	+18.708%	303	2,918	-80.675%
2025-08-06	4.4900	4.4900	4.4900	4.4900	+0.899%	10	2,618	-77.060%
2025-08-05	4.6000	4.6000	4.4000	4.4500	+5.701%	320	2,628	-76.854%
2025-08-04	4.8000	4.8000	4.2100	4.2100	+10.789%	36	2,310	-75.534%
2025-08-01	3.8000	3.8000	3.8000	3.8000	+5.556%	5	2,325	-72.895%
2025-07-31	3.6000	3.6000	3.6000	3.6000	+11.801%	3	2,327	-71.389%
2025-07-29	3.0000	3.2900	3.0000	3.2200	+12.982%	1,074	2,325	-68.012%
2025-07-28	2.8500	2.8500	2.8500	2.8500	-6.557%	2	1,852	-63.860%
2025-07-22	3.0500	3.0500	3.0500	3.0500	+8.929%	25	1,852	-66.230%
2025-07-17	2.8500	2.8500	2.8000	2.8000	0.000%	31	1,827	-63.214%
2025-07-15	2.6000	2.8000	2.6000	2.8000	+14.286%	47	1,826	-63.214%
2025-07-11	2.4500	2.4500	2.4500	2.4500	+11.364%	10	1,808	-57.959%
2025-07-10	2.2000	2.2000	2.2000	2.2000	+15.789%	1	1,800	-53.182%
2025-06-24	1.8500	1.9000	1.8500	1.9000	+8.571%	21	1,800	-45.789%
2025-06-17	1.7500	1.7500	1.7500	1.7500	+2.941%	40	1,779	-41.143%
2025-06-13	1.7000	1.7000	1.7000	1.7000	+9.677%	160	1,779	-39.412%
2025-06-10	1.5500	1.5500	1.5000	1.5500	-3.125%	14	1,859	-33.548%
2025-06-09	1.6400	1.6400	1.6000	1.6000	+10.345%	120	1,859	-35.625%
2025-06-06	1.4500	1.4500	1.4500	1.4500	+3.571%	2	1,762	-28.966%
2025-06-05	1.3500	1.4000	1.3500	1.4000	+79.487%	15	1,761	-26.429%
2025-06-02	1.0200	1.0200	0.7800	0.7800	-17.021%	150	1,746	+32.051%
2025-05-30	0.9200	1.1300	0.7300	0.9400	+17.500%	1,600	1,596	+9.574%
2025-05-27	0.8500	0.8500	0.8000	0.8000	-5.882%	6	796	+28.750%
2025-05-23	0.8500	0.8500	0.8500	0.8500	+142.857%	12	784	+21.176%
2025-05-13	0.3500	0.3500	0.3500	0.3500	0.000%	250	784	+194.286%
2025-05-12	0.4000	0.4000	0.3500	0.3500	-41.667%	200	534	+194.286%
2025-04-23	0.6000	0.6000	0.6000	0.6000	0.000%	310	334	+71.667%
2025-04-11	0.6000	0.6000	0.6000	0.6000	0.000%	48	24	+71.667%