Dark

BTI20261218P55
BTI Dec 18 2026 55.00 Put (BTI261218P00055000)
option OPRA

EOD

Sep 10, 2026

3.10+0.977%(+0.03)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	3.0000	3.1000	2.8500	3.1000	+0.977%	12	1,110	0.000%
2026-09-09	3.1000	3.1000	3.0700	3.0700	+5.498%	16	1,112	+0.977%
2026-09-08	2.8200	2.9100	2.8200	2.9100	+5.818%	2	1,097	+6.529%
2026-09-04	2.6000	2.7500	2.6000	2.7500	+10.000%	8	1,097	+12.727%
2026-09-03	2.4600	2.5000	2.3500	2.5000	-10.714%	9	1,097	+24.000%
2026-09-02	2.8000	2.8000	2.8000	2.8000	+21.739%	3	1,094	+10.714%
2026-09-01	2.3000	2.3000	2.3000	2.3000	-11.538%	3	1,094	+34.783%
2026-08-31	2.6000	2.6000	2.6000	2.6000	-1.141%	1	1,090	+19.231%
2026-08-28	2.5400	2.6300	2.5400	2.6300	+3.137%	3	1,089	+17.871%
2026-08-27	2.5500	2.5500	2.5500	2.5500	+18.056%	1	1,089	+21.569%
2026-08-26	2.1500	2.2500	2.0500	2.1600	-15.294%	564	1,089	+43.519%
2026-08-25	2.6500	2.6500	2.5500	2.5500	+4.938%	4	1,528	+21.569%
2026-08-24	2.3000	2.4300	2.3000	2.4300	-6.538%	5	1,525	+27.572%
2026-08-21	2.5000	2.6000	2.5000	2.6000	-3.704%	20	1,520	+19.231%
2026-08-20	2.6200	2.7000	2.6200	2.7000	-3.571%	4	1,500	+14.815%
2026-08-19	2.8500	2.9200	2.8000	2.8000	+5.263%	5	1,503	+10.714%
2026-08-18	2.5500	2.6600	2.5500	2.6600	-6.667%	485	1,499	+16.541%
2026-08-17	2.6000	2.9500	2.6000	2.8500	+16.327%	183	1,055	+8.772%
2026-08-14	2.6000	2.6000	2.4500	2.4500	+2.083%	2	917	+26.531%
2026-08-13	2.5500	2.5500	2.3300	2.4000	-20.266%	5	917	+29.167%
2026-08-12	2.7500	3.0100	2.7500	3.0100	+13.585%	14	913	+2.990%
2026-08-11	2.5500	2.6500	2.5000	2.6500	+5.159%	185	909	+16.981%
2026-08-10	2.2000	2.6000	2.2000	2.5200	+43.182%	79	838	+23.016%
2026-08-07	1.7500	1.7600	1.7500	1.7600	-14.146%	4	818	+76.136%
2026-08-06	1.9000	2.0500	1.9000	2.0500	+5.128%	116	815	+51.220%
2026-08-05	2.0000	2.0200	1.8700	1.9500	-2.500%	8	742	+58.974%
2026-08-04	1.9000	2.0000	1.9000	2.0000	+11.111%	28	742	+55.000%
2026-08-03	1.6500	1.8500	1.6500	1.8000	+20.000%	15	715	+72.222%
2026-07-30	1.4500	1.5000	1.4500	1.5000	+22.951%	3	701	+106.667%
2026-07-29	1.2200	1.2200	1.2200	1.2200	-12.857%	1	700	+154.098%
2026-07-28	1.4300	1.4300	1.4000	1.4000	-20.000%	12	700	+121.429%
2026-07-27	1.7500	1.7500	1.7500	1.7500	-10.256%	1	709	+77.143%
2026-07-23	1.7300	1.9500	1.7300	1.9500	+25.806%	14	708	+58.974%
2026-07-21	1.4500	1.5500	1.4500	1.5500	+8.392%	4	704	+100.000%
2026-07-20	1.3700	1.4300	1.3700	1.4300	+5.926%	8	701	+116.783%
2026-07-17	1.3500	1.3500	1.3500	1.3500	-22.857%	2	693	+129.630%
2026-07-16	1.9000	1.9000	1.7500	1.7500	-25.532%	3	693	+77.143%
2026-07-14	2.3500	2.4100	2.3500	2.3500	+6.818%	7	694	+31.915%
2026-07-13	2.2000	2.2500	2.1600	2.2000	+12.821%	20	694	+40.909%
2026-07-10	1.9000	1.9500	1.9000	1.9500	+2.632%	5	674	+58.974%
2026-07-06	1.9000	1.9000	1.9000	1.9000	+5.556%	107	669	+63.158%
2026-06-29	1.8000	1.8500	1.8000	1.8000	+5.882%	3	602	+72.222%
2026-06-26	1.6500	1.7000	1.6500	1.7000	-5.556%	11	601	+82.353%
2026-06-25	1.8500	1.8500	1.8000	1.8000	-14.286%	3	606	+72.222%
2026-06-24	2.1000	2.1000	2.1000	2.1000	-6.667%	1	606	+47.619%
2026-06-23	2.3000	2.3000	2.2500	2.2500	-15.094%	11	605	+37.778%
2026-06-22	3.0000	3.0000	2.6500	2.6500	-14.516%	142	616	+16.981%
2026-06-18	3.1000	3.1000	3.1000	3.1000	+16.981%	2	590	0.000%
2026-06-17	2.6000	2.6500	2.5000	2.6500	+18.834%	13	590	+16.981%
2026-06-11	2.3000	2.3500	2.2300	2.2300	-10.800%	9	580	+39.013%
2026-06-10	2.5000	2.5000	2.5000	2.5000	-9.091%	1	574	+24.000%
2026-06-09	2.7500	2.7500	2.7500	2.7500	+5.769%	1	574	+12.727%
2026-06-08	2.6000	2.6000	2.6000	2.6000	-16.129%	10	575	+19.231%
2026-06-05	3.1000	3.1000	3.1000	3.1000	-3.125%	1	575	0.000%
2026-06-04	3.2000	3.2000	3.2000	3.2000	+6.667%	20	574	-3.125%
2026-06-03	3.0000	3.0000	3.0000	3.0000	+19.522%	1	571	+3.333%
2026-06-02	2.7000	2.7000	2.5100	2.5100	+28.718%	145	570	+23.506%
2026-05-28	1.8300	1.9500	1.8300	1.9500	+18.182%	2	525	+58.974%
2026-05-26	1.4500	1.6500	1.4500	1.6500	+6.452%	9	523	+87.879%
2026-05-22	1.5000	1.5500	1.5000	1.5500	0.000%	13	505	+100.000%
2026-05-20	1.6000	1.6000	1.5500	1.5500	-3.125%	50	505	+100.000%
2026-05-19	1.5600	1.6000	1.5600	1.6000	-13.514%	110	456	+93.750%
2026-05-18	1.8500	1.8500	1.8500	1.8500	+19.355%	7	456	+67.568%
2026-05-13	1.7000	1.7000	1.5500	1.5500	-29.545%	7	456	+100.000%
2026-05-12	2.2000	2.3000	2.2000	2.2000	-21.708%	9	458	+40.909%
2026-05-11	2.8000	2.8100	2.8000	2.8100	-0.707%	2	458	+10.320%
2026-05-05	2.8300	2.8300	2.8300	2.8300	-10.159%	3	458	+9.541%
2026-04-24	3.1500	3.1500	3.1500	3.1500	-13.223%	10	460	-1.587%
2026-04-23	3.6300	3.6300	3.6300	3.6300	-18.243%	3	450	-14.601%
2026-04-21	4.1000	4.4400	4.1000	4.4400	+20.000%	21	440	-30.180%
2026-04-20	3.6500	3.7000	3.6500	3.7000	-7.731%	2	440	-16.216%
2026-04-16	4.0100	4.0100	4.0100	4.0100	+7.507%	2	438	-22.693%
2026-04-14	3.7300	3.7300	3.7300	3.7300	+5.666%	10	436	-16.890%
2026-04-09	3.4500	3.6200	3.4500	3.5300	+14.610%	7	426	-12.181%
2026-04-08	2.9400	3.1300	2.9400	3.0800	-17.204%	10	425	+0.649%
2026-04-02	3.7200	3.7200	3.7200	3.7200	-7.000%	1	424	-16.667%
2026-03-24	4.0000	4.0000	4.0000	4.0000	+29.032%	3	424	-22.500%
2026-03-16	3.1000	3.1000	3.1000	3.1000	-29.224%	1	424	0.000%
2026-03-09	4.3800	4.3800	4.3800	4.3800	+4.286%	1	424	-29.224%
2026-03-06	4.2000	4.2000	4.2000	4.2000	+10.526%	1	423	-26.190%
2026-03-05	3.8000	3.8000	3.8000	3.8000	+23.377%	1	422	-18.421%
2026-03-04	3.0800	3.0800	3.0800	3.0800	+14.498%	1	421	+0.649%
2026-03-02	2.6900	2.6900	2.6900	2.6900	-3.929%	1	420	+15.242%
2026-02-24	2.8000	2.8000	2.8000	2.8000	-0.709%	1	419	+10.714%
2026-02-04	2.8200	2.8200	2.8200	2.8200	-7.843%	5	418	+9.929%
2026-02-02	3.0400	3.0600	3.0400	3.0600	-7.273%	10	413	+1.307%
2026-01-28	3.3800	3.3800	3.3000	3.3000	-23.611%	6	413	-6.061%
2026-01-20	4.3000	4.3200	4.3000	4.3200	-4.000%	5	413	-28.241%
2026-01-14	4.5000	4.5000	4.5000	4.5000	-20.775%	10	408	-31.111%
2026-01-06	5.5000	5.6800	5.5000	5.6800	+11.373%	75	408	-45.423%
2026-01-05	5.1000	5.1000	5.1000	5.1000	+11.111%	2	366	-39.216%
2025-12-31	4.5900	4.5900	4.5900	4.5900	-0.217%	1	366	-32.462%
2025-12-30	4.6000	4.6000	4.6000	4.6000	-8.000%	1	366	-32.609%
2025-12-19	5.0000	5.0000	5.0000	5.0000	+6.383%	2	366	-38.000%
2025-12-10	4.7000	4.7000	4.7000	4.7000	0.000%	10	364	-34.043%
2025-11-28	4.7000	4.7000	4.7000	4.7000	-34.722%	2	364	-34.043%
2025-11-04	7.2000	7.2000	7.2000	7.2000	-11.765%	172	363	-56.944%
2025-10-14	8.1600	8.1600	8.1600	8.1600	+14.930%	2	290	-62.010%
2025-09-22	7.0000	7.1000	7.0000	7.1000	0.000%	40	290	-56.338%
2025-09-19	7.1000	7.1000	7.1000	7.1000	+16.393%	1	254	-56.338%
2025-09-15	6.1000	6.1000	6.1000	6.1000	-1.613%	37	254	-49.180%
2025-09-12	6.2000	6.2000	6.2000	6.2000	-3.125%	1	240	-50.000%
2025-09-09	6.4900	6.4900	6.4000	6.4000	-0.312%	48	240	-51.563%
2025-09-08	6.4200	6.4200	6.4200	6.4200	+8.814%	2	239	-51.713%
2025-08-25	5.9000	5.9000	5.9000	5.9000	+1.724%	1	239	-47.458%
2025-08-14	5.8000	5.8000	5.8000	5.8000	+3.571%	47	239	-46.552%
2025-08-12	5.5000	5.6000	5.5000	5.6000	+1.818%	82	236	-44.643%
2025-08-11	5.6000	5.6000	5.5000	5.5000	-6.780%	4	220	-43.636%
2025-08-08	5.9000	5.9000	5.9000	5.9000	-3.279%	9	220	-47.458%
2025-08-05	6.1000	6.2000	6.1000	6.1000	+1.667%	79	227	-49.180%
2025-08-04	6.1000	6.1000	6.0000	6.0000	-25.926%	3	229	-48.333%
2025-07-15	8.2000	8.2000	8.1000	8.1000	-2.410%	88	228	-61.728%
2025-07-14	8.0000	8.3000	7.9900	8.3000	-11.702%	50	140	-62.651%
2025-07-09	9.4000	9.4000	9.4000	9.4000	-3.093%	19	90	-67.021%
2025-07-07	9.7000	9.7000	9.7000	9.7000	0.000%	1	74	-68.041%
2025-06-18	9.7000	9.7000	9.7000	9.7000	-2.020%	1	72	-68.041%
2025-06-17	10.0000	10.0000	9.9000	9.9000	+1.020%	2	72	-68.687%
2025-06-16	9.8000	9.8000	9.8000	9.8000	-3.922%	3	70	-68.367%
2025-06-12	10.2000	10.2000	10.2000	10.2000	+2.000%	13	67	-69.608%
2025-06-11	10.0000	10.0000	9.9900	10.0000	-4.762%	28	54	-69.000%
2025-06-10	10.5000	10.5000	10.5000	10.5000	-1.869%	1	26	-70.476%
2025-06-09	10.7000	10.7000	10.7000	10.7000	-26.207%	20	25	-71.028%
2025-02-11	14.5000	14.5000	14.5000	14.5000	-2.027%	1	5	-78.621%
2025-02-07	14.8000	14.8000	14.8000	14.8000	-10.303%	2	4	-79.054%
2025-01-28	16.5000	16.5000	16.5000	16.5000	-0.602%	2	3	-81.212%
2025-01-27	16.6000	16.6000	16.6000	16.6000	0.000%	1	1	-81.325%