Dark

BTI20270115C33
BTI Jan 15 2027 33.00 Call (BTI270115C00033000)
option OPRA

Inactive

Dec 29, 2025

24.30+31.351%(+5.80)2,910

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-12-29	22.5000	24.3000	22.5000	24.3000	+31.351%	2,910	133	0.000%
2025-10-06	18.5000	18.5000	18.5000	18.5000	-2.116%	115	133	+31.351%
2025-10-03	19.2000	19.2000	18.9000	18.9000	-3.077%	18	18	+28.571%
2025-10-02	19.4000	19.5000	19.4000	19.5000	0.000%	5,600	511	+24.615%
2025-09-23	19.5000	19.5000	19.5000	19.5000	-18.067%	1	511	+24.615%
2025-09-12	23.8000	23.8000	23.8000	23.8000	+7.692%	5	512	+2.101%
2025-09-03	22.1000	22.1000	22.1000	22.1000	-4.741%	1	517	+9.955%
2025-08-28	23.2000	23.2000	23.2000	23.2000	-8.300%	1	517	+4.741%
2025-08-25	25.3000	25.3000	25.3000	25.3000	-3.065%	9	517	-3.953%
2025-08-21	26.1000	26.1000	26.1000	26.1000	+0.385%	90	508	-6.897%
2025-08-20	25.8000	26.0000	25.8000	26.0000	+3.586%	15	462	-6.538%
2025-08-12	28.0000	28.0000	25.1000	25.1000	+24.876%	11	448	-3.187%
2025-07-29	19.3000	20.1000	19.3000	20.1000	+5.236%	59	458	+20.896%
2025-07-28	19.3000	19.3000	19.1000	19.1000	+4.658%	102	399	+27.225%
2025-07-11	18.3000	18.3000	18.2500	18.2500	+0.829%	42	298	+33.151%
2025-07-10	17.9000	18.1000	17.9000	18.1000	+26.573%	46	260	+34.254%
2025-07-01	14.5000	14.5000	14.2000	14.3000	-5.298%	9	214	+69.930%
2025-06-30	15.1000	15.1000	15.1000	15.1000	+3.425%	42	206	+60.927%
2025-06-27	14.4000	14.7000	14.4000	14.6000	-3.183%	143	164	+66.438%
2025-06-26	15.0500	15.0800	15.0500	15.0800	-5.098%	30	22	+61.141%
2025-06-23	15.8900	15.8900	15.8900	15.8900	+6.716%	100	807	+52.926%
2025-06-09	14.8900	14.8900	14.8900	14.8900	+0.608%	1	807	+63.197%
2025-06-06	14.8200	14.8200	14.8000	14.8000	+1.788%	4	808	+64.189%
2025-06-05	14.5600	14.5700	14.5400	14.5400	+16.320%	7	810	+67.125%
2025-05-23	12.5000	12.5000	12.5000	12.5000	+26.263%	8	817	+94.400%
2025-05-16	9.9000	9.9000	9.9000	9.9000	-14.655%	2	817	+145.455%
2025-05-06	11.6000	11.6000	11.6000	11.6000	+10.476%	1	816	+109.483%
2025-05-02	10.5000	10.5000	10.5000	10.5000	-2.778%	28	815	+131.429%
2025-05-01	10.8000	10.8000	10.8000	10.8000	+3.846%	64	801	+125.000%
2025-04-29	10.1000	10.4000	10.1000	10.4000	+5.051%	4	738	+133.654%
2025-04-28	9.8000	9.9000	9.7900	9.9000	+2.062%	44	734	+145.455%
2025-04-25	9.7000	9.7000	9.5000	9.7000	-4.902%	98	692	+150.515%
2025-04-24	10.2000	10.2000	10.2000	10.2000	+4.082%	3	643	+138.235%
2025-04-23	9.8000	9.8000	9.8000	9.8000	-1.010%	5	640	+147.959%
2025-04-21	10.2000	10.3000	9.9000	9.9000	-2.941%	89	635	+145.455%
2025-04-17	9.9000	10.2000	9.9000	10.2000	+0.990%	7	603	+138.235%
2025-04-15	10.2000	10.2000	10.1000	10.1000	+8.021%	9	603	+140.594%
2025-04-14	9.3500	9.3500	9.3500	9.3500	+10.259%	2	599	+159.893%
2025-03-28	8.5000	8.6000	8.4500	8.4800	+2.415%	16	597	+186.557%
2025-03-27	8.3000	8.3000	8.2800	8.2800	+4.810%	2	595	+193.478%
2025-03-26	7.8600	7.9000	7.8600	7.9000	-4.819%	2	594	+207.595%
2025-03-24	8.3000	8.3000	8.2900	8.3000	+1.220%	78	596	+192.771%
2025-03-21	8.2000	8.2000	8.2000	8.2000	-1.205%	2	571	+196.341%
2025-03-20	8.3000	8.3000	8.3000	8.3000	-1.190%	1	570	+192.771%
2025-03-19	8.4000	8.4000	8.4000	8.4000	-5.405%	3	569	+189.286%
2025-03-17	8.8800	8.8800	8.8800	8.8800	+5.089%	2	566	+173.649%
2025-03-12	8.4500	8.4500	8.4500	8.4500	+5.625%	1	566	+187.574%
2025-03-10	8.1000	8.1000	8.0000	8.0000	+5.263%	64	565	+203.750%
2025-03-06	7.6000	7.6000	7.6000	7.6000	+4.110%	12	553	+219.737%
2025-03-05	7.3200	7.3400	7.3000	7.3000	-1.351%	4	553	+232.877%
2025-03-04	7.5000	7.6000	7.4000	7.4000	+1.370%	61	549	+228.378%
2025-03-03	7.3000	7.3000	7.3000	7.3000	+17.742%	65	538	+232.877%
2025-02-19	6.2000	6.2000	6.2000	6.2000	-2.362%	4	549	+291.935%
2025-02-18	6.3500	6.3500	6.3500	6.3500	-7.028%	2	553	+282.677%
2025-02-13	6.6800	6.8300	6.6000	6.8300	-30.306%	21	550	+255.783%
2025-02-11	9.7000	9.8000	9.7000	9.8000	+0.513%	3	550	+147.959%
2025-02-10	9.5200	9.8000	9.4700	9.7500	+8.333%	68	548	+149.231%
2025-02-06	9.0000	9.1400	9.0000	9.0000	+4.651%	13	592	+170.000%
2025-02-05	8.5000	8.6000	8.5000	8.6000	+8.861%	2	599	+182.558%
2025-02-04	7.9000	7.9000	7.9000	7.9000	+8.219%	1	597	+207.595%
2025-02-03	7.4000	7.4600	7.3000	7.3000	-2.667%	201	596	+232.877%
2025-01-30	7.5000	7.5000	7.5000	7.5000	+1.215%	48	603	+224.000%
2025-01-29	7.4100	7.4100	7.4100	7.4100	+1.507%	1	603	+227.935%
2025-01-27	6.7000	7.3300	6.7000	7.3000	+23.729%	32	603	+232.877%
2025-01-24	5.8000	5.9000	5.7000	5.9000	+18.000%	24	626	+311.864%
2025-01-22	5.0000	5.0000	5.0000	5.0000	0.000%	1	616	+386.000%
2025-01-21	5.0000	5.0000	5.0000	5.0000	+12.108%	1	616	+386.000%
2025-01-15	4.4600	4.4600	4.4600	4.4600	-6.105%	20	616	+444.843%
2025-01-10	4.8000	4.8000	4.7500	4.7500	-6.863%	80	596	+411.579%
2025-01-08	5.1000	5.1000	5.1000	5.1000	-3.955%	10	546	+376.471%
2025-01-07	5.3100	5.3100	5.3100	5.3100	-1.667%	10	546	+357.627%
2025-01-06	5.4000	5.4000	5.4000	5.4000	+1.887%	20	536	+350.000%
2025-01-03	5.3000	5.3000	5.3000	5.3000	+3.922%	2	516	+358.491%
2025-01-02	5.1000	5.1000	5.1000	5.1000	+3.659%	17	515	+376.471%
2024-12-31	4.9200	4.9200	4.9200	4.9200	-1.992%	3	495	+393.902%
2024-12-27	5.0000	5.0200	5.0000	5.0200	+5.907%	80	495	+384.064%
2024-12-23	4.7400	4.7400	4.7400	4.7400	-4.819%	2	455	+412.658%
2024-12-20	5.1000	5.1500	4.9800	4.9800	-3.301%	140	457	+387.952%
2024-12-18	5.1500	5.1700	5.1500	5.1500	-0.962%	4	371	+371.845%
2024-12-17	5.2000	5.2000	5.2000	5.2000	-11.864%	6	367	+367.308%
2024-12-09	5.9000	5.9000	5.9000	5.9000	+5.357%	9	361	+311.864%
2024-12-06	5.6000	5.6000	5.6000	5.6000	-1.754%	4	352	+333.929%
2024-12-05	5.8000	5.8000	5.7000	5.7000	+3.825%	3	350	+326.316%
2024-12-03	5.5000	5.5000	5.4900	5.4900	-1.964%	4	347	+342.623%
2024-11-26	5.6000	5.6000	5.6000	5.6000	+3.704%	1	344	+333.929%
2024-11-22	5.2000	5.4000	5.2000	5.4000	+5.882%	14	344	+350.000%
2024-11-20	5.1000	5.1000	5.1000	5.1000	0.000%	1	344	+376.471%
2024-11-19	4.8000	5.1000	4.8000	5.1000	+6.250%	4	344	+376.471%
2024-11-18	4.6000	4.8000	4.6000	4.8000	+9.091%	4	344	+406.250%
2024-11-15	4.1200	4.4000	4.1200	4.4000	+10.000%	4	344	+452.273%
2024-11-14	4.0000	4.0000	4.0000	4.0000	+2.041%	1	345	+507.500%
2024-11-12	3.9200	3.9200	3.9200	3.9200	-2.000%	50	345	+519.898%
2024-11-11	3.8800	4.0000	3.8800	4.0000	-9.091%	45	295	+507.500%
2024-11-07	4.3000	4.4000	4.3000	4.4000	+2.326%	10	251	+452.273%
2024-11-06	4.4000	4.4000	4.1500	4.3000	0.000%	136	257	+465.116%
2024-11-05	4.1000	4.3000	4.1000	4.3000	+7.500%	5	186	+465.116%
2024-11-01	4.0000	4.0000	4.0000	4.0000	-1.235%	2	185	+507.500%
2024-10-31	3.8000	4.2000	3.7000	4.0500	+14.085%	30	185	+500.000%
2024-10-30	3.5500	3.5500	3.5500	3.5500	-6.579%	5	156	+584.507%
2024-10-28	3.8000	3.8000	3.8000	3.8000	+5.556%	1	151	+539.474%
2024-10-25	3.6000	3.6000	3.6000	3.6000	-2.703%	10	150	+575.000%
2024-10-24	3.7000	3.7000	3.7000	3.7000	0.000%	63	145	+556.757%
2024-10-22	3.7000	3.7000	3.7000	3.7000	-13.953%	10	84	+556.757%
2024-10-17	4.2400	4.3000	4.2400	4.3000	-6.522%	2	74	+465.116%
2024-10-16	4.7000	4.7000	4.6000	4.6000	+4.072%	11	72	+428.261%
2024-10-15	4.4400	4.4400	4.4200	4.4200	+5.238%	2	62	+449.774%
2024-10-14	4.2000	4.2000	4.2000	4.2000	+5.000%	1	60	+478.571%
2024-10-08	4.0000	4.0000	4.0000	4.0000	-6.760%	1	61	+507.500%
2024-10-07	4.2900	4.2900	4.2900	4.2900	+2.143%	15	60	+466.434%
2024-10-03	4.2000	4.2000	4.2000	4.2000	-12.500%	4	45	+478.571%
2024-10-02	4.8000	4.8000	4.8000	4.8000	-9.434%	1	43	+406.250%
2024-09-27	5.3000	5.3000	5.3000	5.3000	-3.285%	66	42	+358.491%
2024-09-24	5.6000	5.6000	5.4800	5.4800	-3.860%	10	9	+343.431%
2024-09-17	5.7000	5.7000	5.7000	5.7000	0.000%	1	1	+326.316%