Dark

BTI20261218P50
BTI Dec 18 2026 50.00 Put (BTI261218P00050000)
option OPRA

EOD

Jul 23, 2026

0.8500+21.429%(+0.1500)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	0.8500	0.8500	0.8500	0.8500	+21.429%	6	1,096	0.000%
2026-07-21	0.7000	0.7000	0.7000	0.7000	+14.754%	20	1,090	+21.429%
2026-07-17	0.6100	0.6100	0.6100	0.6100	-4.688%	32	1,070	+39.344%
2026-07-16	0.8500	0.8500	0.6400	0.6400	-36.000%	26	1,102	+32.813%
2026-07-15	1.0000	1.0000	1.0000	1.0000	-11.504%	1	1,128	-15.000%
2026-07-14	1.1300	1.1300	1.1300	1.1300	+7.619%	1	1,127	-24.779%
2026-07-13	1.0000	1.0500	1.0000	1.0500	+10.526%	7	1,126	-19.048%
2026-07-10	0.9500	0.9500	0.9500	0.9500	+9.195%	4	1,123	-10.526%
2026-07-06	0.8700	0.8700	0.8700	0.8700	-17.143%	1	1,119	-2.299%
2026-07-01	1.0500	1.0500	1.0500	1.0500	+23.529%	1	1,118	-19.048%
2026-06-29	0.8300	0.8500	0.8300	0.8500	+1.190%	7	1,118	0.000%
2026-06-25	0.9100	0.9100	0.8400	0.8400	-20.000%	200	1,125	+1.190%
2026-06-23	1.0500	1.0500	1.0500	1.0500	-30.000%	4	1,005	-19.048%
2026-06-22	1.5000	1.5000	1.5000	1.5000	0.000%	2	1,005	-43.333%
2026-06-18	1.3800	1.5500	1.3800	1.5000	+20.000%	26	985	-43.333%
2026-06-17	1.2500	1.2500	1.2500	1.2500	+19.048%	1	985	-32.000%
2026-06-16	1.0500	1.0500	1.0500	1.0500	0.000%	1	985	-19.048%
2026-06-15	1.0500	1.0500	1.0500	1.0500	+9.375%	2	985	-19.048%
2026-06-12	1.0000	1.0000	0.9600	0.9600	-20.000%	3	985	-11.458%
2026-06-11	1.2000	1.2000	1.2000	1.2000	-4.000%	28	988	-29.167%
2026-06-10	1.2500	1.2500	1.2500	1.2500	-13.793%	1	988	-32.000%
2026-06-09	1.5000	1.5000	1.4500	1.4500	+3.571%	3	988	-41.379%
2026-06-08	1.4000	1.4500	1.3500	1.4000	-6.040%	112	987	-39.286%
2026-06-03	1.4900	1.4900	1.4900	1.4900	+14.615%	1	896	-42.953%
2026-06-02	1.4000	1.4000	1.3000	1.3000	+18.182%	6	895	-34.615%
2026-05-29	1.2000	1.2000	1.1000	1.1000	+22.222%	150	893	-22.727%
2026-05-27	0.9000	0.9000	0.9000	0.9000	+12.500%	1	746	-5.556%
2026-05-21	0.8000	0.8000	0.8000	0.8000	-6.977%	1	746	+6.250%
2026-05-20	0.8600	0.8600	0.8600	0.8600	+1.176%	10	746	-1.163%
2026-05-19	0.8500	0.8500	0.8500	0.8500	-3.409%	2	756	0.000%
2026-05-13	0.9000	0.9000	0.8500	0.8800	-20.000%	21	756	-3.409%
2026-05-12	1.1700	1.1900	1.1000	1.1000	-18.519%	3	753	-22.727%
2026-05-11	1.3000	1.4500	1.3000	1.3500	-15.625%	12	753	-37.037%
2026-05-08	1.6000	1.6000	1.6000	1.6000	-5.882%	2	745	-46.875%
2026-05-07	1.7000	1.7000	1.7000	1.7000	+25.926%	3	743	-50.000%
2026-05-06	1.4000	1.4000	1.3500	1.3500	-10.000%	4	740	-37.037%
2026-05-05	1.5000	1.5000	1.5000	1.5000	-19.786%	2	742	-43.333%
2026-04-27	1.9000	1.9000	1.8700	1.8700	-21.757%	2	743	-54.545%
2026-04-21	2.2500	2.3900	2.2500	2.3900	+25.789%	8	735	-64.435%
2026-04-20	1.9000	1.9000	1.9000	1.9000	-7.317%	1	735	-55.263%
2026-04-14	2.0500	2.0500	2.0500	2.0500	+2.500%	10	735	-58.537%
2026-04-09	2.0000	2.0000	2.0000	2.0000	0.000%	6	727	-57.500%
2026-04-06	2.0000	2.0000	2.0000	2.0000	-2.439%	1	721	-57.500%
2026-03-31	2.1000	2.3000	2.0500	2.0500	-6.818%	18	721	-58.537%
2026-03-27	2.2500	2.2500	2.2000	2.2000	-4.348%	6	707	-61.364%
2026-03-26	2.2000	2.3000	2.2000	2.3000	0.000%	2	706	-63.043%
2026-03-25	2.3000	2.3000	2.3000	2.3000	-4.167%	3	706	-63.043%
2026-03-24	2.4000	2.4000	2.4000	2.4000	-4.000%	7	706	-64.583%
2026-03-23	2.5000	2.5000	2.5000	2.5000	+7.759%	1	703	-66.000%
2026-03-19	2.3300	2.3300	2.3200	2.3200	+5.455%	2	702	-63.362%
2026-03-18	2.2000	2.2000	2.2000	2.2000	+25.714%	1	704	-61.364%
2026-03-17	1.7200	1.7500	1.7200	1.7500	-20.455%	3	703	-51.429%
2026-03-11	2.2000	2.2000	2.2000	2.2000	+12.821%	1	701	-61.364%
2026-03-05	1.9500	1.9500	1.9500	1.9500	+25.806%	2	701	-56.410%
2026-03-02	1.5500	1.5500	1.5500	1.5500	0.000%	1	701	-45.161%
2026-02-24	1.5400	1.6100	1.5400	1.5500	-21.717%	7	701	-45.161%
2026-02-13	1.9800	1.9800	1.9800	1.9800	+6.452%	1	700	-57.071%
2026-02-12	1.8600	1.8600	1.8600	1.8600	-2.105%	5	700	-54.301%
2026-02-11	1.9000	1.9000	1.9000	1.9000	-2.564%	5	700	-55.263%
2026-02-10	1.9300	1.9500	1.9300	1.9500	+14.035%	5	696	-56.410%
2026-02-09	1.7100	1.7100	1.7100	1.7100	+15.541%	5	696	-50.292%
2026-02-06	1.4500	1.4800	1.4500	1.4800	-7.500%	6	696	-42.568%
2026-02-04	1.5700	1.6000	1.5700	1.6000	+3.226%	10	696	-46.875%
2026-02-03	1.5500	1.5500	1.5500	1.5500	-18.421%	5	696	-45.161%
2026-01-29	1.9000	1.9000	1.9000	1.9000	-2.062%	7	691	-55.263%
2026-01-28	1.9200	1.9400	1.9200	1.9400	0.000%	6	687	-56.186%
2026-01-27	1.9400	1.9400	1.9400	1.9400	-3.000%	2	686	-56.186%
2026-01-26	2.0000	2.0000	2.0000	2.0000	-12.664%	100	687	-57.500%
2026-01-15	2.4000	2.4000	2.2900	2.2900	-8.400%	15	687	-62.882%
2026-01-14	2.5000	2.5000	2.5000	2.5000	-6.716%	4	691	-66.000%
2026-01-13	2.6800	2.6800	2.6800	2.6800	-13.548%	1	687	-68.284%
2026-01-09	3.1000	3.1000	3.1000	3.1000	-13.889%	5	687	-72.581%
2026-01-07	3.6000	3.6000	3.6000	3.6000	+9.756%	4	682	-76.389%
2026-01-06	3.2800	3.2800	3.2800	3.2800	+2.500%	10	678	-74.085%
2026-01-05	3.2000	3.2000	3.2000	3.2000	+12.281%	1	677	-73.438%
2025-12-29	2.8500	2.8500	2.8500	2.8500	-3.390%	5	677	-70.175%
2025-12-24	2.9500	2.9500	2.9500	2.9500	+1.724%	2	671	-71.186%
2025-12-16	2.9100	2.9100	2.9000	2.9000	0.000%	8	671	-70.690%
2025-12-15	2.9000	2.9000	2.9000	2.9000	-6.452%	1	678	-70.690%
2025-12-12	3.2400	3.2400	3.1000	3.1000	+14.815%	24	679	-72.581%
2025-12-10	2.8000	2.8000	2.7000	2.7000	-11.765%	2	672	-68.519%
2025-12-09	3.1000	3.1000	3.0600	3.0600	-1.290%	2	672	-72.222%
2025-11-26	3.1300	3.1500	3.1000	3.1000	-4.321%	5	669	-72.581%
2025-11-25	3.2400	3.2400	3.2400	3.2400	-14.737%	1	669	-73.765%
2025-11-13	3.8000	3.8000	3.8000	3.8000	+10.465%	2	668	-77.632%
2025-11-11	3.4000	3.4500	3.4000	3.4400	-12.468%	32	668	-75.291%
2025-11-07	3.9300	3.9300	3.9300	3.9300	-1.750%	1	638	-78.372%
2025-11-06	3.9600	4.0000	3.9600	4.0000	-2.439%	2	638	-78.750%
2025-11-05	4.0000	4.1000	4.0000	4.1000	-9.890%	4	637	-79.268%
2025-11-03	4.5500	4.5500	4.5500	4.5500	-5.602%	1	634	-81.319%
2025-10-28	4.6000	4.8200	4.6000	4.8200	-0.619%	2	634	-82.365%
2025-10-27	4.5600	4.8500	4.5600	4.8500	-1.020%	3	633	-82.474%
2025-10-24	4.8000	4.9000	4.8000	4.9000	-6.489%	2	633	-82.653%
2025-10-16	5.0600	5.2400	5.0600	5.2400	-1.873%	2	633	-83.779%
2025-10-13	5.3500	5.3500	5.3400	5.3400	+0.755%	3	633	-84.082%
2025-10-09	5.3000	5.3000	5.2900	5.3000	+6.000%	8	630	-83.962%
2025-10-07	5.0000	5.0000	5.0000	5.0000	-5.660%	34	595	-83.000%
2025-10-06	5.3000	5.3000	5.3000	5.3000	+11.579%	1	595	-83.962%
2025-09-30	4.7500	4.7500	4.7500	4.7500	-4.040%	1	595	-82.105%
2025-09-29	4.9000	4.9500	4.9000	4.9500	-0.602%	2	595	-82.828%
2025-09-25	4.9700	4.9800	4.9700	4.9800	0.000%	3	594	-82.932%
2025-09-24	4.9800	4.9800	4.9800	4.9800	+10.667%	4	591	-82.932%
2025-09-22	4.5000	4.5000	4.5000	4.5000	+11.111%	3	587	-81.111%
2025-09-15	4.0000	4.0500	4.0000	4.0500	-3.571%	32	584	-79.012%
2025-08-26	4.2000	4.2000	4.2000	4.2000	+5.000%	2	552	-79.762%
2025-08-25	4.0000	4.0000	4.0000	4.0000	+6.383%	2	552	-78.750%
2025-08-22	3.7600	3.7600	3.7600	3.7600	+1.622%	1	550	-77.394%
2025-08-18	3.7000	3.7000	3.7000	3.7000	-2.632%	27	549	-77.027%
2025-08-14	3.8200	3.8200	3.8000	3.8000	+5.556%	4	522	-77.632%
2025-08-12	3.6000	3.6000	3.6000	3.6000	-2.703%	15	518	-76.389%
2025-08-11	3.7000	3.7000	3.7000	3.7000	-5.128%	4	503	-77.027%
2025-08-08	3.7000	3.9000	3.7000	3.9000	+2.632%	463	499	-78.205%
2025-08-07	3.8000	3.8000	3.8000	3.8000	+2.703%	1	235	-77.632%
2025-08-06	3.8000	3.8000	3.7000	3.7000	-5.128%	8	234	-77.027%
2025-08-05	3.9000	3.9000	3.9000	3.9000	-7.143%	6	234	-78.205%
2025-07-31	4.2000	4.2000	4.2000	4.2000	-20.755%	21	234	-79.762%
2025-07-15	5.3000	5.3000	5.3000	5.3000	-1.852%	24	255	-83.962%
2025-07-14	5.4000	5.4000	5.3900	5.4000	-26.027%	16	231	-84.259%
2025-06-27	7.3000	7.3000	7.2900	7.3000	+4.286%	28	215	-88.356%
2025-06-24	6.9000	7.0000	6.9000	7.0000	0.000%	98	189	-87.857%
2025-06-23	7.0000	7.0000	7.0000	7.0000	+2.941%	5	110	-87.857%
2025-06-17	6.8000	6.8000	6.8000	6.8000	+4.294%	2	108	-87.500%
2025-06-16	6.5200	6.5200	6.5200	6.5200	-10.685%	3	108	-86.963%
2025-06-10	7.2000	7.3000	7.2000	7.3000	+2.817%	16	105	-88.356%
2025-06-09	7.1000	7.1000	7.1000	7.1000	-10.127%	82	94	-88.028%
2025-06-03	7.9000	7.9000	7.9000	7.9000	-23.301%	2	14	-89.241%
2025-02-10	10.4000	10.4000	10.3000	10.3000	-3.738%	2	12	-91.748%
2025-02-06	10.7000	10.7000	10.7000	10.7000	-3.604%	2	10	-92.056%
2025-02-05	11.1000	11.1000	11.1000	11.1000	-5.932%	5	8	-92.342%
2025-02-04	11.8000	11.8000	11.8000	11.8000	-2.721%	1	5	-92.797%
2025-02-03	12.2000	12.2000	12.1300	12.1300	-1.382%	2	4	-92.993%
2025-01-29	12.3000	12.3000	12.3000	12.3000	-1.600%	1	3	-93.089%
2025-01-28	12.3000	12.5000	12.3000	12.5000	-15.254%	2	2	-93.200%
2024-08-01	14.7500	14.7500	14.7500	14.7500	0.000%	1	1	-94.237%