Dark

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

EOD

Sep 10, 2026

1.10-8.333%(-0.10)57

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	1.0600	1.1000	1.0500	1.1000	-8.333%	57	1,268	0.000%
2026-09-09	1.1100	1.2000	1.1100	1.2000	+26.316%	53	1,258	-8.333%
2026-09-08	0.9500	0.9500	0.9500	0.9500	-5.000%	10	1,198	+15.789%
2026-09-04	0.9500	1.0000	0.9500	1.0000	+11.111%	8	1,198	+10.000%
2026-09-03	0.8300	0.9000	0.8300	0.9000	-9.091%	84	1,198	+22.222%
2026-09-02	1.0500	1.0500	0.9900	0.9900	+10.000%	112	1,187	+11.111%
2026-09-01	0.9000	0.9000	0.9000	0.9000	-14.286%	3	1,105	+22.222%
2026-08-31	1.0300	1.0500	1.0200	1.0500	+10.526%	9	1,105	+4.762%
2026-08-28	0.9600	0.9800	0.9500	0.9500	+1.064%	367	1,097	+15.789%
2026-08-27	0.8100	0.9500	0.8100	0.9400	-9.615%	51	985	+17.021%
2026-08-25	1.0400	1.0400	1.0400	1.0400	+22.353%	1	938	+5.769%
2026-08-24	0.8500	0.8500	0.8500	0.8500	-15.000%	1	937	+29.412%
2026-08-21	1.0000	1.0000	0.9800	1.0000	+5.263%	5	938	+10.000%
2026-08-20	0.9900	0.9900	0.9500	0.9500	-11.215%	3	933	+15.789%
2026-08-19	1.0700	1.1500	1.0700	1.0700	-10.833%	9	933	+2.804%
2026-08-17	1.1000	1.2000	1.1000	1.2000	+20.000%	98	927	-8.333%
2026-08-14	1.0400	1.0500	1.0000	1.0000	+3.093%	9	848	+10.000%
2026-08-13	1.0000	1.0000	0.9500	0.9700	-22.400%	51	841	+13.402%
2026-08-12	1.1000	1.2700	1.1000	1.2500	+17.925%	148	792	-12.000%
2026-08-11	1.0500	1.0600	1.0500	1.0600	+0.952%	6	921	+3.774%
2026-08-10	0.8900	1.0500	0.8900	1.0500	+50.000%	58	918	+4.762%
2026-08-07	0.7000	0.7000	0.7000	0.7000	-17.647%	1	863	+57.143%
2026-08-05	0.8000	0.8500	0.8000	0.8500	0.000%	2	862	+29.412%
2026-08-04	0.8500	0.8500	0.8500	0.8500	+6.250%	51	860	+29.412%
2026-08-03	0.7000	0.8000	0.7000	0.8000	+14.286%	31	908	+37.500%
2026-07-30	0.7000	0.7000	0.7000	0.7000	-17.647%	200	896	+57.143%
2026-07-23	0.8500	0.8500	0.8500	0.8500	+21.429%	6	1,096	+29.412%
2026-07-21	0.7000	0.7000	0.7000	0.7000	+14.754%	20	1,090	+57.143%
2026-07-17	0.6100	0.6100	0.6100	0.6100	-4.688%	32	1,070	+80.328%
2026-07-16	0.8500	0.8500	0.6400	0.6400	-36.000%	26	1,102	+71.875%
2026-07-15	1.0000	1.0000	1.0000	1.0000	-11.504%	1	1,128	+10.000%
2026-07-14	1.1300	1.1300	1.1300	1.1300	+7.619%	1	1,127	-2.655%
2026-07-13	1.0000	1.0500	1.0000	1.0500	+10.526%	7	1,126	+4.762%
2026-07-10	0.9500	0.9500	0.9500	0.9500	+9.195%	4	1,123	+15.789%
2026-07-06	0.8700	0.8700	0.8700	0.8700	-17.143%	1	1,119	+26.437%
2026-07-01	1.0500	1.0500	1.0500	1.0500	+23.529%	1	1,118	+4.762%
2026-06-29	0.8300	0.8500	0.8300	0.8500	+1.190%	7	1,118	+29.412%
2026-06-25	0.9100	0.9100	0.8400	0.8400	-20.000%	200	1,125	+30.952%
2026-06-23	1.0500	1.0500	1.0500	1.0500	-30.000%	4	1,005	+4.762%
2026-06-22	1.5000	1.5000	1.5000	1.5000	0.000%	2	1,005	-26.667%
2026-06-18	1.3800	1.5500	1.3800	1.5000	+20.000%	26	985	-26.667%
2026-06-17	1.2500	1.2500	1.2500	1.2500	+19.048%	1	985	-12.000%
2026-06-16	1.0500	1.0500	1.0500	1.0500	0.000%	1	985	+4.762%
2026-06-15	1.0500	1.0500	1.0500	1.0500	+9.375%	2	985	+4.762%
2026-06-12	1.0000	1.0000	0.9600	0.9600	-20.000%	3	985	+14.583%
2026-06-11	1.2000	1.2000	1.2000	1.2000	-4.000%	28	988	-8.333%
2026-06-10	1.2500	1.2500	1.2500	1.2500	-13.793%	1	988	-12.000%
2026-06-09	1.5000	1.5000	1.4500	1.4500	+3.571%	3	988	-24.138%
2026-06-08	1.4000	1.4500	1.3500	1.4000	-6.040%	112	987	-21.429%
2026-06-03	1.4900	1.4900	1.4900	1.4900	+14.615%	1	896	-26.174%
2026-06-02	1.4000	1.4000	1.3000	1.3000	+18.182%	6	895	-15.385%
2026-05-29	1.2000	1.2000	1.1000	1.1000	+22.222%	150	893	0.000%
2026-05-27	0.9000	0.9000	0.9000	0.9000	+12.500%	1	746	+22.222%
2026-05-21	0.8000	0.8000	0.8000	0.8000	-6.977%	1	746	+37.500%
2026-05-20	0.8600	0.8600	0.8600	0.8600	+1.176%	10	746	+27.907%
2026-05-19	0.8500	0.8500	0.8500	0.8500	-3.409%	2	756	+29.412%
2026-05-13	0.9000	0.9000	0.8500	0.8800	-20.000%	21	756	+25.000%
2026-05-12	1.1700	1.1900	1.1000	1.1000	-18.519%	3	753	0.000%
2026-05-11	1.3000	1.4500	1.3000	1.3500	-15.625%	12	753	-18.519%
2026-05-08	1.6000	1.6000	1.6000	1.6000	-5.882%	2	745	-31.250%
2026-05-07	1.7000	1.7000	1.7000	1.7000	+25.926%	3	743	-35.294%
2026-05-06	1.4000	1.4000	1.3500	1.3500	-10.000%	4	740	-18.519%
2026-05-05	1.5000	1.5000	1.5000	1.5000	-19.786%	2	742	-26.667%
2026-04-27	1.9000	1.9000	1.8700	1.8700	-21.757%	2	743	-41.176%
2026-04-21	2.2500	2.3900	2.2500	2.3900	+25.789%	8	735	-53.975%
2026-04-20	1.9000	1.9000	1.9000	1.9000	-7.317%	1	735	-42.105%
2026-04-14	2.0500	2.0500	2.0500	2.0500	+2.500%	10	735	-46.341%
2026-04-09	2.0000	2.0000	2.0000	2.0000	0.000%	6	727	-45.000%
2026-04-06	2.0000	2.0000	2.0000	2.0000	-2.439%	1	721	-45.000%
2026-03-31	2.1000	2.3000	2.0500	2.0500	-6.818%	18	721	-46.341%
2026-03-27	2.2500	2.2500	2.2000	2.2000	-4.348%	6	707	-50.000%
2026-03-26	2.2000	2.3000	2.2000	2.3000	0.000%	2	706	-52.174%
2026-03-25	2.3000	2.3000	2.3000	2.3000	-4.167%	3	706	-52.174%
2026-03-24	2.4000	2.4000	2.4000	2.4000	-4.000%	7	706	-54.167%
2026-03-23	2.5000	2.5000	2.5000	2.5000	+7.759%	1	703	-56.000%
2026-03-19	2.3300	2.3300	2.3200	2.3200	+5.455%	2	702	-52.586%
2026-03-18	2.2000	2.2000	2.2000	2.2000	+25.714%	1	704	-50.000%
2026-03-17	1.7200	1.7500	1.7200	1.7500	-20.455%	3	703	-37.143%
2026-03-11	2.2000	2.2000	2.2000	2.2000	+12.821%	1	701	-50.000%
2026-03-05	1.9500	1.9500	1.9500	1.9500	+25.806%	2	701	-43.590%
2026-03-02	1.5500	1.5500	1.5500	1.5500	0.000%	1	701	-29.032%
2026-02-24	1.5400	1.6100	1.5400	1.5500	-21.717%	7	701	-29.032%
2026-02-13	1.9800	1.9800	1.9800	1.9800	+6.452%	1	700	-44.444%
2026-02-12	1.8600	1.8600	1.8600	1.8600	-2.105%	5	700	-40.860%
2026-02-11	1.9000	1.9000	1.9000	1.9000	-2.564%	5	700	-42.105%
2026-02-10	1.9300	1.9500	1.9300	1.9500	+14.035%	5	696	-43.590%
2026-02-09	1.7100	1.7100	1.7100	1.7100	+15.541%	5	696	-35.673%
2026-02-06	1.4500	1.4800	1.4500	1.4800	-7.500%	6	696	-25.676%
2026-02-04	1.5700	1.6000	1.5700	1.6000	+3.226%	10	696	-31.250%
2026-02-03	1.5500	1.5500	1.5500	1.5500	-18.421%	5	696	-29.032%
2026-01-29	1.9000	1.9000	1.9000	1.9000	-2.062%	7	691	-42.105%
2026-01-28	1.9200	1.9400	1.9200	1.9400	0.000%	6	687	-43.299%
2026-01-27	1.9400	1.9400	1.9400	1.9400	-3.000%	2	686	-43.299%
2026-01-26	2.0000	2.0000	2.0000	2.0000	-12.664%	100	687	-45.000%
2026-01-15	2.4000	2.4000	2.2900	2.2900	-8.400%	15	687	-51.965%
2026-01-14	2.5000	2.5000	2.5000	2.5000	-6.716%	4	691	-56.000%
2026-01-13	2.6800	2.6800	2.6800	2.6800	-13.548%	1	687	-58.955%
2026-01-09	3.1000	3.1000	3.1000	3.1000	-13.889%	5	687	-64.516%
2026-01-07	3.6000	3.6000	3.6000	3.6000	+9.756%	4	682	-69.444%
2026-01-06	3.2800	3.2800	3.2800	3.2800	+2.500%	10	678	-66.463%
2026-01-05	3.2000	3.2000	3.2000	3.2000	+12.281%	1	677	-65.625%
2025-12-29	2.8500	2.8500	2.8500	2.8500	-3.390%	5	677	-61.404%
2025-12-24	2.9500	2.9500	2.9500	2.9500	+1.724%	2	671	-62.712%
2025-12-16	2.9100	2.9100	2.9000	2.9000	0.000%	8	671	-62.069%
2025-12-15	2.9000	2.9000	2.9000	2.9000	-6.452%	1	678	-62.069%
2025-12-12	3.2400	3.2400	3.1000	3.1000	+14.815%	24	679	-64.516%
2025-12-10	2.8000	2.8000	2.7000	2.7000	-11.765%	2	672	-59.259%
2025-12-09	3.1000	3.1000	3.0600	3.0600	-1.290%	2	672	-64.052%
2025-11-26	3.1300	3.1500	3.1000	3.1000	-4.321%	5	669	-64.516%
2025-11-25	3.2400	3.2400	3.2400	3.2400	-14.737%	1	669	-66.049%
2025-11-13	3.8000	3.8000	3.8000	3.8000	+10.465%	2	668	-71.053%
2025-11-11	3.4000	3.4500	3.4000	3.4400	-12.468%	32	668	-68.023%
2025-11-07	3.9300	3.9300	3.9300	3.9300	-1.750%	1	638	-72.010%
2025-11-06	3.9600	4.0000	3.9600	4.0000	-2.439%	2	638	-72.500%
2025-11-05	4.0000	4.1000	4.0000	4.1000	-9.890%	4	637	-73.171%
2025-11-03	4.5500	4.5500	4.5500	4.5500	-5.602%	1	634	-75.824%
2025-10-28	4.6000	4.8200	4.6000	4.8200	-0.619%	2	634	-77.178%
2025-10-27	4.5600	4.8500	4.5600	4.8500	-1.020%	3	633	-77.320%
2025-10-24	4.8000	4.9000	4.8000	4.9000	-6.489%	2	633	-77.551%
2025-10-16	5.0600	5.2400	5.0600	5.2400	-1.873%	2	633	-79.008%
2025-10-13	5.3500	5.3500	5.3400	5.3400	+0.755%	3	633	-79.401%
2025-10-09	5.3000	5.3000	5.2900	5.3000	+6.000%	8	630	-79.245%
2025-10-07	5.0000	5.0000	5.0000	5.0000	-5.660%	34	595	-78.000%
2025-10-06	5.3000	5.3000	5.3000	5.3000	+11.579%	1	595	-79.245%
2025-09-30	4.7500	4.7500	4.7500	4.7500	-4.040%	1	595	-76.842%
2025-09-29	4.9000	4.9500	4.9000	4.9500	-0.602%	2	595	-77.778%
2025-09-25	4.9700	4.9800	4.9700	4.9800	0.000%	3	594	-77.912%
2025-09-24	4.9800	4.9800	4.9800	4.9800	+10.667%	4	591	-77.912%
2025-09-22	4.5000	4.5000	4.5000	4.5000	+11.111%	3	587	-75.556%
2025-09-15	4.0000	4.0500	4.0000	4.0500	-3.571%	32	584	-72.840%
2025-08-26	4.2000	4.2000	4.2000	4.2000	+5.000%	2	552	-73.810%
2025-08-25	4.0000	4.0000	4.0000	4.0000	+6.383%	2	552	-72.500%
2025-08-22	3.7600	3.7600	3.7600	3.7600	+1.622%	1	550	-70.745%
2025-08-18	3.7000	3.7000	3.7000	3.7000	-2.632%	27	549	-70.270%
2025-08-14	3.8200	3.8200	3.8000	3.8000	+5.556%	4	522	-71.053%
2025-08-12	3.6000	3.6000	3.6000	3.6000	-2.703%	15	518	-69.444%
2025-08-11	3.7000	3.7000	3.7000	3.7000	-5.128%	4	503	-70.270%
2025-08-08	3.7000	3.9000	3.7000	3.9000	+2.632%	463	499	-71.795%
2025-08-07	3.8000	3.8000	3.8000	3.8000	+2.703%	1	235	-71.053%
2025-08-06	3.8000	3.8000	3.7000	3.7000	-5.128%	8	234	-70.270%
2025-08-05	3.9000	3.9000	3.9000	3.9000	-7.143%	6	234	-71.795%
2025-07-31	4.2000	4.2000	4.2000	4.2000	-20.755%	21	234	-73.810%
2025-07-15	5.3000	5.3000	5.3000	5.3000	-1.852%	24	255	-79.245%
2025-07-14	5.4000	5.4000	5.3900	5.4000	-26.027%	16	231	-79.630%
2025-06-27	7.3000	7.3000	7.2900	7.3000	+4.286%	28	215	-84.932%
2025-06-24	6.9000	7.0000	6.9000	7.0000	0.000%	98	189	-84.286%
2025-06-23	7.0000	7.0000	7.0000	7.0000	+2.941%	5	110	-84.286%
2025-06-17	6.8000	6.8000	6.8000	6.8000	+4.294%	2	108	-83.824%
2025-06-16	6.5200	6.5200	6.5200	6.5200	-10.685%	3	108	-83.129%
2025-06-10	7.2000	7.3000	7.2000	7.3000	+2.817%	16	105	-84.932%
2025-06-09	7.1000	7.1000	7.1000	7.1000	-10.127%	82	94	-84.507%
2025-06-03	7.9000	7.9000	7.9000	7.9000	-23.301%	2	14	-86.076%
2025-02-10	10.4000	10.4000	10.3000	10.3000	-3.738%	2	12	-89.320%
2025-02-06	10.7000	10.7000	10.7000	10.7000	-3.604%	2	10	-89.720%
2025-02-05	11.1000	11.1000	11.1000	11.1000	-5.932%	5	8	-90.090%
2025-02-04	11.8000	11.8000	11.8000	11.8000	-2.721%	1	5	-90.678%
2025-02-03	12.2000	12.2000	12.1300	12.1300	-1.382%	2	4	-90.932%
2025-01-29	12.3000	12.3000	12.3000	12.3000	-1.600%	1	3	-91.057%
2025-01-28	12.3000	12.5000	12.3000	12.5000	-15.254%	2	2	-91.200%
2024-08-01	14.7500	14.7500	14.7500	14.7500	0.000%	1	1	-92.542%