Dark

BTI20261218C65
BTI Dec 18 2026 65.00 Call (BTI261218C00065000)
option OPRA

EOD

Sep 10, 2026

0.4500+12.500%(+0.0500)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	0.4000	0.4500	0.4000	0.4500	+12.500%	3	2,352	0.000%
2026-09-09	0.4000	0.4300	0.3700	0.4000	-6.977%	7	2,351	+12.500%
2026-09-08	0.5000	0.5000	0.4000	0.4300	-14.000%	14	2,352	+4.651%
2026-09-04	0.4500	0.5000	0.4500	0.5000	-12.281%	3	2,347	-10.000%
2026-09-03	0.6000	0.6000	0.5500	0.5700	+14.000%	12	2,347	-21.053%
2026-09-02	0.5000	0.5300	0.4500	0.5000	-23.077%	13	2,336	-10.000%
2026-09-01	0.6000	0.6500	0.6000	0.6500	+18.182%	10	2,338	-30.769%
2026-08-31	0.6000	0.6500	0.5500	0.5500	-11.290%	7	2,338	-18.182%
2026-08-28	0.6500	0.6700	0.6200	0.6200	-11.429%	34	2,334	-27.419%
2026-08-27	0.7300	0.7500	0.6600	0.7000	-18.605%	55	2,329	-35.714%
2026-08-26	0.7000	0.9500	0.7000	0.8600	+22.857%	85	2,332	-47.674%
2026-08-25	0.7000	0.7000	0.7000	0.7000	-6.667%	1	2,302	-35.714%
2026-08-24	0.7500	0.8500	0.7500	0.7500	+7.143%	154	2,303	-40.000%
2026-08-21	0.7800	0.7800	0.7000	0.7000	-17.647%	11	2,235	-35.714%
2026-08-20	0.7500	0.8500	0.7500	0.8500	+21.429%	45	2,227	-47.059%
2026-08-19	0.7000	0.7000	0.7000	0.7000	-7.895%	5	2,183	-35.714%
2026-08-18	0.9000	0.9000	0.7500	0.7600	-2.564%	216	2,183	-40.789%
2026-08-17	0.9000	0.9000	0.7000	0.7800	-17.895%	212	2,157	-42.308%
2026-08-14	0.9800	1.0100	0.9500	0.9500	-12.844%	12	2,124	-52.632%
2026-08-13	1.0000	1.1300	1.0000	1.0900	+23.864%	33	2,129	-58.716%
2026-08-12	0.9500	0.9900	0.8400	0.8800	-9.278%	38	2,109	-48.864%
2026-08-11	1.1000	1.1000	0.9700	0.9700	-9.346%	29	2,135	-53.608%
2026-08-10	1.3000	1.3000	1.0000	1.0700	-35.152%	98	2,111	-57.944%
2026-08-07	1.7500	1.7500	1.6500	1.6500	+10.000%	16	2,124	-72.727%
2026-08-06	1.6500	1.6500	1.4400	1.5000	-11.765%	12	2,134	-70.000%
2026-08-05	1.7200	1.7200	1.6000	1.7000	+3.030%	26	2,133	-73.529%
2026-08-04	1.8000	1.8000	1.6200	1.6500	-5.714%	44	2,123	-72.727%
2026-08-03	1.8000	1.8100	1.7500	1.7500	-18.605%	7	2,098	-74.286%
2026-07-31	2.4800	2.5100	2.1500	2.1500	-34.848%	38	2,099	-79.070%
2026-07-29	3.3000	3.3000	3.2800	3.3000	+6.452%	195	2,122	-86.364%
2026-07-28	3.1000	3.1000	3.1000	3.1000	+26.531%	5	2,106	-85.484%
2026-07-27	2.4000	2.4500	2.4000	2.4500	+1.240%	2	2,111	-81.633%
2026-07-24	2.5000	2.5000	2.4200	2.4200	+21.000%	6	2,110	-81.405%
2026-07-23	2.2000	2.2000	1.9700	2.0000	-31.034%	62	2,105	-77.500%
2026-07-22	3.1500	3.1500	2.9000	2.9000	-6.752%	3	2,088	-84.483%
2026-07-20	3.2000	3.2000	3.1100	3.1100	-1.270%	6	2,088	-85.531%
2026-07-17	3.5000	3.6500	3.1500	3.1500	-10.000%	20	2,085	-85.714%
2026-07-16	2.7000	3.5000	2.7000	3.5000	+77.665%	220	2,065	-87.143%
2026-07-15	1.6500	1.9800	1.6500	1.9700	+12.571%	9	1,862	-77.157%
2026-07-14	1.7500	1.7500	1.7500	1.7500	-3.315%	10	1,853	-74.286%
2026-07-13	2.1000	2.1000	1.8000	1.8100	-21.304%	7	1,843	-75.138%
2026-07-10	2.2500	2.3000	2.2400	2.3000	-1.288%	52	1,841	-80.435%
2026-07-09	2.5000	2.5000	2.3300	2.3300	-12.075%	51	1,841	-80.687%
2026-07-08	2.5000	2.6500	2.5000	2.6500	+1.145%	17	1,840	-83.019%
2026-07-07	2.7000	2.7000	2.6200	2.6200	+4.800%	11	1,829	-82.824%
2026-07-06	2.5000	2.5000	2.5000	2.5000	-3.846%	4	1,823	-82.000%
2026-07-02	2.6000	2.6000	2.6000	2.6000	+8.333%	1	1,818	-82.692%
2026-07-01	2.2900	2.4000	2.2900	2.4000	-15.789%	3	1,818	-81.250%
2026-06-30	2.9600	2.9600	2.8500	2.8500	-10.938%	2	1,821	-84.211%
2026-06-26	3.2000	3.3500	3.2000	3.2000	+3.896%	199	1,821	-85.938%
2026-06-25	2.8700	3.2000	2.8700	3.0800	+13.653%	82	1,624	-85.390%
2026-06-24	2.7000	2.7100	2.7000	2.7100	+6.275%	2	1,572	-83.395%
2026-06-23	2.4500	2.6000	2.4500	2.5500	+31.443%	14	1,573	-82.353%
2026-06-22	2.0400	2.1000	1.8300	1.9400	+3.743%	36	1,560	-76.804%
2026-06-18	1.8700	1.8700	1.8700	1.8700	-20.426%	1	1,536	-75.936%
2026-06-17	2.4200	2.4200	2.3500	2.3500	-18.403%	11	1,536	-80.851%
2026-06-16	3.0000	3.1000	2.8800	2.8800	0.000%	28	1,546	-84.375%
2026-06-15	3.2700	3.2700	2.8800	2.8800	-11.656%	23	1,520	-84.375%
2026-06-12	3.2600	3.2600	3.2600	3.2600	+13.194%	20	1,497	-86.196%
2026-06-10	2.8200	2.8800	2.8200	2.8800	+9.506%	31	1,497	-84.375%
2026-06-05	2.2600	2.6300	2.2600	2.6300	+32.161%	23	1,466	-82.890%
2026-06-04	2.0100	2.0100	1.9300	1.9900	-12.335%	11	1,487	-77.387%
2026-06-03	2.3800	2.3800	2.2700	2.2700	-8.468%	11	1,497	-80.176%
2026-06-02	2.4800	2.4800	2.4800	2.4800	-20.000%	10	1,501	-81.855%
2026-06-01	3.5000	3.5000	3.1000	3.1000	-46.552%	5	1,491	-85.484%
2026-05-20	5.8000	5.8000	5.8000	5.8000	+6.814%	1	1,489	-92.241%
2026-05-19	5.4300	5.4300	5.4300	5.4300	-5.565%	12	1,478	-91.713%
2026-05-18	5.5000	5.7500	5.5000	5.7500	+9.524%	12	1,478	-92.174%
2026-05-15	5.2500	5.3000	4.9000	5.2500	-13.934%	78	1,478	-91.429%
2026-05-14	5.8000	6.3500	5.8000	6.1000	+21.756%	79	1,540	-92.623%
2026-05-13	4.9000	5.0100	4.9000	5.0100	+24.010%	12	1,582	-91.018%
2026-05-12	3.2000	4.2000	3.2000	4.0400	+55.385%	266	1,582	-88.861%
2026-05-11	2.3500	2.6000	2.3500	2.6000	+23.810%	5	1,582	-82.692%
2026-05-01	2.1000	2.1000	2.1000	2.1000	-2.326%	6	1,577	-78.571%
2026-04-30	2.1500	2.1500	2.1500	2.1500	+16.216%	1	1,577	-79.070%
2026-04-28	1.8800	1.9000	1.8500	1.8500	-6.566%	450	1,571	-75.676%
2026-04-27	1.9600	1.9800	1.9400	1.9800	+3.125%	200	1,896	-77.273%
2026-04-24	2.1000	2.1000	1.9200	1.9200	+34.266%	5	1,896	-76.563%
2026-04-22	1.3500	1.4300	1.3300	1.4300	-22.703%	13	1,892	-68.531%
2026-04-15	1.8500	1.8500	1.8500	1.8500	-7.500%	1	1,893	-75.676%
2026-04-14	2.0000	2.0000	2.0000	2.0000	-17.012%	1	1,894	-77.500%
2026-04-13	2.3000	2.4100	2.3000	2.4100	-2.033%	2	1,894	-81.328%
2026-04-10	2.4500	2.4600	2.4500	2.4600	-5.385%	4	1,893	-81.707%
2026-04-08	2.6000	2.6000	2.6000	2.6000	+3.175%	1	1,891	-82.692%
2026-03-31	2.7000	2.7600	2.5200	2.5200	+0.800%	6	1,891	-82.143%
2026-03-27	2.3500	2.5000	2.3500	2.5000	+6.383%	3	1,891	-82.000%
2026-03-26	2.4000	2.4000	2.3500	2.3500	+6.818%	5	1,889	-80.851%
2026-03-24	2.2000	2.2000	2.2000	2.2000	+5.769%	8	1,884	-79.545%
2026-03-23	1.9500	2.0800	1.9500	2.0800	-4.587%	2	1,881	-78.365%
2026-03-20	2.1800	2.1800	2.1800	2.1800	-13.492%	3	1,881	-79.358%
2026-03-19	2.5500	2.5500	2.5200	2.5200	-24.776%	350	1,884	-82.143%
2026-03-17	3.3500	3.3500	3.3400	3.3500	+4.688%	150	2,176	-86.567%
2026-03-16	3.3700	3.3700	3.2000	3.2000	+13.074%	6	2,326	-85.938%
2026-03-12	2.8300	2.8300	2.8300	2.8300	+28.636%	1	2,320	-84.099%
2026-03-06	2.2000	2.2000	2.2000	2.2000	-16.981%	28	2,320	-79.545%
2026-03-05	2.6500	2.6500	2.6500	2.6500	-32.911%	3	2,320	-83.019%
2026-03-02	3.7700	3.9500	3.7700	3.9500	-4.819%	28	2,319	-88.608%
2026-02-27	4.1000	4.1500	4.1000	4.1500	-0.480%	27	2,303	-89.157%
2026-02-25	3.9000	4.1700	3.9000	4.1700	+0.725%	38	2,274	-89.209%
2026-02-23	4.1400	4.1400	4.1400	4.1400	+9.235%	1	2,274	-89.130%
2026-02-20	3.8100	3.8100	3.7900	3.7900	+14.848%	8	2,274	-88.127%
2026-02-19	3.3000	3.3000	3.3000	3.3000	+11.864%	3	2,266	-86.364%
2026-02-13	2.9500	2.9500	2.9500	2.9500	-0.338%	3	2,263	-84.746%
2026-02-10	2.8500	2.9600	2.8500	2.9600	-15.429%	3	2,263	-84.797%
2026-02-09	3.6500	3.6500	3.3600	3.5000	-19.540%	3	2,260	-87.143%
2026-02-06	4.1800	4.3500	4.1800	4.3500	+14.776%	27	2,259	-89.655%
2026-02-04	4.1000	4.1000	3.7900	3.7900	+0.265%	57	2,251	-88.127%
2026-02-03	3.4400	3.7800	3.4400	3.7800	+11.176%	60	2,203	-88.095%
2026-02-02	3.3400	3.4000	3.3400	3.4000	+4.294%	39	2,143	-86.765%
2026-01-30	3.2600	3.2600	3.2600	3.2600	+1.242%	1	2,133	-86.196%
2026-01-29	3.2200	3.2200	3.2200	3.2200	+3.871%	10	2,132	-86.025%
2026-01-28	3.0000	3.1000	2.9000	3.1000	+3.679%	28	2,122	-85.484%
2026-01-27	2.9200	2.9900	2.9200	2.9900	+4.912%	11	2,120	-84.950%
2026-01-26	2.8800	2.8800	2.8500	2.8500	+3.261%	22	2,109	-84.211%
2026-01-23	2.5600	2.7600	2.5600	2.7600	+20.000%	30	2,105	-83.696%
2026-01-21	2.3000	2.3000	2.3000	2.3000	-8.000%	1	2,095	-80.435%
2026-01-16	2.3500	2.5000	2.3500	2.5000	+6.383%	47	2,057	-82.000%
2026-01-14	2.2000	2.3500	2.2000	2.3500	+59.864%	62	2,057	-80.851%
2026-01-08	1.4700	1.4700	1.4700	1.4700	+8.889%	5	2,003	-69.388%
2026-01-07	1.3500	1.3500	1.3500	1.3500	-36.916%	5	1,998	-66.667%
2026-01-02	2.1400	2.1400	2.1400	2.1400	0.000%	5	1,998	-78.972%
2025-12-30	2.1400	2.1400	2.1400	2.1400	-2.727%	29	1,993	-78.972%
2025-12-24	2.2500	2.2500	2.2000	2.2000	0.000%	4	1,964	-79.545%
2025-12-22	2.3000	2.3000	2.2000	2.2000	0.000%	41	1,923	-79.545%
2025-12-19	2.2000	2.2000	2.2000	2.2000	-7.173%	5	1,923	-79.545%
2025-12-18	2.3700	2.3700	2.3700	2.3700	-1.250%	1	1,919	-81.013%
2025-12-12	2.4000	2.4000	2.4000	2.4000	-23.810%	29	1,918	-81.250%
2025-12-11	3.0700	3.1500	3.0700	3.1500	+12.500%	3	1,898	-85.714%
2025-11-26	2.7500	2.8000	2.7500	2.8000	+5.660%	14	1,897	-83.929%
2025-11-25	2.3000	2.6500	2.3000	2.6500	+17.778%	15	1,897	-83.019%
2025-11-18	2.3000	2.3000	2.2500	2.2500	+2.273%	47	1,891	-80.000%
2025-11-10	2.2000	2.2000	2.2000	2.2000	+46.667%	450	1,845	-79.545%
2025-11-03	1.5000	1.5000	1.5000	1.5000	+9.489%	1	1,394	-70.000%
2025-10-15	1.3700	1.3700	1.3700	1.3700	+0.735%	4	1,394	-67.153%
2025-10-14	1.3600	1.3600	1.3600	1.3600	-19.527%	1	1,398	-66.912%
2025-09-30	1.6900	1.6900	1.6900	1.6900	+4.969%	5	1,398	-73.373%
2025-09-29	1.6100	1.6100	1.6100	1.6100	+3.871%	5	1,393	-72.050%
2025-09-25	1.5500	1.5500	1.5500	1.5500	0.000%	1	1,388	-70.968%
2025-09-24	1.5500	1.5500	1.5500	1.5500	-50.000%	1	1,388	-70.968%
2025-09-09	3.2000	3.2000	3.1000	3.1000	0.000%	24	1,387	-85.484%
2025-09-02	3.1000	3.1000	3.1000	3.1000	-28.899%	5	1,363	-85.484%
2025-08-25	4.3600	4.3600	4.3600	4.3600	-7.431%	3	1,368	-89.679%
2025-08-22	4.7100	4.7100	4.7100	4.7100	+7.780%	12	1,365	-90.446%
2025-08-20	4.4000	4.4000	4.3700	4.3700	+3.066%	27	1,365	-89.703%
2025-08-11	4.2600	4.2600	4.1000	4.2400	+33.333%	14	1,338	-89.387%
2025-08-07	3.1800	3.1800	3.1800	3.1800	-0.625%	2	1,324	-85.849%
2025-08-06	3.2000	3.2000	3.2000	3.2000	+6.312%	2	1,322	-85.938%
2025-08-05	3.0100	3.0100	3.0100	3.0100	+54.359%	1	1,322	-85.050%
2025-07-29	1.9500	1.9500	1.9500	1.9500	+2.632%	1	1,322	-76.923%
2025-07-28	1.9000	1.9000	1.9000	1.9000	0.000%	8	1,322	-76.316%
2025-07-18	1.9000	1.9000	1.9000	1.9000	0.000%	3	1,329	-76.316%
2025-07-15	1.9000	1.9000	1.9000	1.9000	+100.000%	4	1,332	-76.316%
2025-07-01	0.9500	0.9500	0.9500	0.9500	-11.215%	1	1,329	-52.632%
2025-06-30	1.0700	1.0700	1.0700	1.0700	-11.570%	3	1,329	-57.944%
2025-06-23	1.1700	1.2100	1.1700	1.2100	-10.370%	12	1,332	-62.810%
2025-06-18	1.3500	1.3500	1.3500	1.3500	+15.385%	5	1,315	-66.667%
2025-06-17	1.1700	1.1700	1.1700	1.1700	+6.364%	2	1,315	-61.538%
2025-06-11	1.1000	1.1000	1.1000	1.1000	+15.789%	1	1,316	-59.091%
2025-06-06	0.9500	0.9500	0.9500	0.9500	-9.524%	10	1,316	-52.632%
2025-06-05	1.0500	1.0500	1.0500	1.0500	+162.500%	2	1,316	-57.143%
2025-06-02	0.6400	0.6400	0.4000	0.4000	-29.825%	150	1,316	+12.500%
2025-05-30	0.5500	0.7700	0.3600	0.5700	+3.636%	1,626	1,166	-21.053%
2025-05-29	0.5500	0.5500	0.5500	0.5500	+10.000%	1	503	-18.182%
2025-05-21	0.5000	0.5500	0.5000	0.5000	+56.250%	540	502	-10.000%
2025-05-19	0.3200	0.3200	0.3200	0.3200	+60.000%	1	5	+40.625%
2025-05-15	0.2000	0.2000	0.2000	0.2000	-48.718%	2	4	+125.000%
2025-05-06	0.3900	0.3900	0.3900	0.3900	0.000%	2	2	+15.385%