Dark

BTI20270115C35
BTI Jan 15 2027 35.00 Call (BTI270115C00035000)
option OPRA

Inactive

Jul 13, 2026

24.50-9.926%(-2.70)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-13	24.7500	24.7500	24.5000	24.5000	-9.926%	7	17	0.000%
2026-07-09	26.2000	27.2000	26.2000	27.2000	-5.588%	100	17	-9.926%
2026-05-12	28.8100	28.8100	28.8100	28.8100	+21.818%	15	17	-14.960%
2026-03-30	24.1000	24.1000	23.6500	23.6500	-2.070%	19	32	+3.594%
2026-03-26	23.2000	24.1500	23.2000	24.1500	+7.429%	115	32	+1.449%
2026-03-09	22.5300	22.5300	22.4700	22.4800	+3.119%	6	32	+8.986%
2026-01-20	21.8000	21.8000	21.8000	21.8000	+9.000%	2	32	+12.385%
2025-12-29	20.4000	22.3000	20.0000	20.0000	0.000%	4,910	32	+22.500%
2025-11-20	20.0000	20.0000	20.0000	20.0000	+14.286%	6	267	+22.500%
2025-10-29	17.5000	17.5000	17.5000	17.5000	+2.941%	1	273	+40.000%
2025-10-17	17.0000	17.0000	17.0000	17.0000	+1.796%	100	274	+44.118%
2025-10-09	16.7000	16.7000	16.6000	16.7000	-4.571%	10	274	+46.707%
2025-10-07	17.5000	17.5000	17.5000	17.5000	+4.790%	2	262	+40.000%
2025-10-06	16.7000	16.7000	16.6000	16.7000	-1.765%	19	262	+46.707%
2025-10-03	17.3000	17.3000	17.0000	17.0000	-2.857%	105	243	+44.118%
2025-10-02	17.5300	17.6000	17.3400	17.5000	-0.850%	11,205	140	+40.000%
2025-10-01	17.6500	17.6500	17.6500	17.6500	-3.022%	20	1,392	+38.810%
2025-09-23	18.2000	18.2000	18.2000	18.2000	-9.000%	1	1,392	+34.615%
2025-09-19	20.0000	20.0000	20.0000	20.0000	-0.892%	4	1,392	+22.500%
2025-09-18	20.1800	20.1800	20.1800	20.1800	-2.606%	3	1,392	+21.407%
2025-09-15	22.2500	22.2500	20.7200	20.7200	-2.723%	20	1,392	+18.243%
2025-09-08	21.3000	21.3000	21.3000	21.3000	+2.404%	3	1,392	+15.023%
2025-09-04	20.8000	20.8000	20.8000	20.8000	+1.961%	2	1,389	+17.788%
2025-09-03	20.4000	20.4000	20.4000	20.4000	0.000%	43	1,387	+20.098%
2025-09-02	20.2000	20.4000	20.2000	20.4000	-7.273%	27	1,349	+20.098%
2025-08-29	21.9000	22.0000	21.8000	22.0000	+2.326%	41	1,316	+11.364%
2025-08-28	21.3000	21.5000	21.1000	21.5000	-2.715%	145	1,316	+13.953%
2025-08-27	22.2000	22.2000	22.0000	22.1000	-0.450%	74	1,180	+10.860%
2025-08-26	21.9000	22.2000	21.9000	22.2000	-4.310%	34	1,075	+10.360%
2025-08-25	23.5000	23.5000	23.2000	23.2000	-3.734%	103	1,075	+5.603%
2025-08-22	23.9000	24.1000	23.9000	24.1000	+0.921%	13	992	+1.660%
2025-08-20	23.8000	23.8800	23.8000	23.8800	+4.279%	6	980	+2.596%
2025-08-19	22.9000	22.9000	22.9000	22.9000	+3.620%	8	980	+6.987%
2025-08-13	22.1000	22.1000	22.1000	22.1000	-4.946%	1	974	+10.860%
2025-08-12	23.3000	23.3000	23.2500	23.2500	-1.566%	12	973	+5.376%
2025-08-11	23.2000	23.6200	23.1900	23.6200	+5.446%	49	971	+3.726%
2025-08-08	22.5000	22.5000	22.3900	22.4000	+1.818%	102	923	+9.375%
2025-08-07	21.6000	22.0000	21.6000	22.0000	+2.326%	11	832	+11.364%
2025-08-06	21.5000	21.5000	21.5000	21.5000	+0.467%	27	825	+13.953%
2025-08-05	21.0000	21.4000	21.0000	21.4000	+1.905%	8	804	+14.486%
2025-08-04	21.0000	21.0000	21.0000	21.0000	+15.385%	1	801	+16.667%
2025-07-29	17.4000	18.2000	17.3900	18.2000	+5.202%	115	800	+34.615%
2025-07-28	17.4000	17.4000	17.3000	17.3000	+0.933%	66	745	+41.618%
2025-07-18	17.1400	17.1400	17.1400	17.1400	+3.253%	1	738	+42.940%
2025-07-17	16.6000	16.6000	16.6000	16.6000	+24.812%	1	737	+47.590%
2025-07-08	13.3000	13.3000	13.3000	13.3000	-7.639%	1	736	+84.211%
2025-07-07	14.4000	14.4000	14.4000	14.4000	+14.376%	1	736	+70.139%
2025-07-01	12.6000	12.6000	12.5900	12.5900	-2.403%	8	736	+94.599%
2025-06-27	12.6000	12.9000	12.5800	12.9000	-1.527%	71	728	+89.922%
2025-06-26	13.1000	13.1000	13.1000	13.1000	+1.002%	16	699	+87.023%
2025-06-25	12.9700	12.9700	12.9700	12.9700	-5.328%	20	733	+88.897%
2025-06-24	13.9000	13.9000	13.7000	13.7000	-1.297%	109	733	+78.832%
2025-06-23	13.8000	13.8800	13.8000	13.8800	-4.932%	32	624	+76.513%
2025-06-18	14.5000	14.6000	14.5000	14.6000	+2.817%	48	549	+67.808%
2025-06-16	14.2000	14.2000	14.2000	14.2000	-0.699%	50	549	+72.535%
2025-06-13	14.3000	14.3000	14.3000	14.3000	+3.623%	4	499	+71.329%
2025-06-12	13.8000	13.8000	13.8000	13.8000	-0.719%	5	499	+77.536%
2025-06-11	13.4000	13.9000	13.4000	13.9000	+6.923%	26	499	+76.259%
2025-06-10	13.0000	13.0000	13.0000	13.0000	-0.763%	5	498	+88.462%
2025-06-09	12.9000	13.1000	12.9000	13.1000	+1.002%	7	500	+87.023%
2025-06-05	12.8000	13.0700	12.8000	12.9700	+20.093%	31	503	+88.897%
2025-05-27	10.8000	10.8000	10.8000	10.8000	+10.769%	15	517	+126.852%
2025-05-20	9.7500	9.7500	9.7500	9.7500	+18.902%	1	502	+151.282%
2025-05-16	8.2000	8.2000	8.2000	8.2000	+20.588%	22	502	+198.780%
2025-05-14	6.8000	6.8000	6.8000	6.8000	-1.592%	2	492	+260.294%
2025-05-13	6.7000	6.9100	6.7000	6.9100	-13.625%	15	490	+254.559%
2025-05-09	8.0000	8.0000	8.0000	8.0000	-12.088%	2	505	+206.250%
2025-05-01	9.0000	9.1000	9.0000	9.1000	+4.598%	3	505	+169.231%
2025-04-29	8.5000	8.7000	8.5000	8.7000	+7.407%	2	502	+181.609%
2025-04-25	8.1000	8.1000	8.1000	8.1000	-5.814%	2	500	+202.469%
2025-04-17	8.6000	8.6000	8.6000	8.6000	-1.149%	10	499	+184.884%
2025-04-15	8.7000	8.7000	8.7000	8.7000	+7.807%	1	499	+181.609%
2025-04-14	8.1000	8.1000	8.0700	8.0700	+0.875%	40	499	+203.594%
2025-04-11	8.0000	8.0000	8.0000	8.0000	+18.519%	20	479	+206.250%
2025-04-09	6.7500	6.7500	6.7500	6.7500	+6.973%	20	479	+262.963%
2025-04-07	6.3100	6.3100	6.3100	6.3100	-13.562%	2	499	+288.273%
2025-04-04	7.5000	7.7000	7.3000	7.3000	-9.877%	62	497	+235.616%
2025-04-03	8.1000	8.1000	8.1000	8.1000	+14.894%	10	507	+202.469%
2025-04-02	7.0500	7.0500	7.0500	7.0500	+3.676%	4	505	+247.518%
2025-03-20	6.7500	6.8000	6.7500	6.8000	-2.439%	11	505	+260.294%
2025-03-14	6.9700	6.9700	6.9700	6.9700	-2.654%	10	494	+251.506%
2025-03-13	7.2000	7.2000	7.1000	7.1600	+1.560%	250	553	+242.179%
2025-03-12	7.0900	7.0900	7.0500	7.0500	+7.634%	20	553	+247.518%
2025-03-11	6.5500	6.5500	6.5500	6.5500	-0.758%	5	565	+274.046%
2025-03-10	6.5000	6.6000	6.5000	6.6000	0.000%	30	570	+271.212%
2025-03-07	6.5800	6.6000	6.5800	6.6000	+8.020%	4	586	+271.212%
2025-03-06	6.0000	6.1100	6.0000	6.1100	+35.177%	9	589	+300.982%
2025-02-21	4.5000	4.5200	4.5000	4.5200	-11.373%	10	589	+442.035%
2025-02-19	4.9400	5.1300	4.9200	5.1000	+6.250%	114	589	+380.392%
2025-02-18	4.9400	5.1000	4.8000	4.8000	-40.000%	213	480	+410.417%
2025-02-10	8.0000	8.0000	8.0000	8.0000	+3.627%	2	448	+206.250%
2025-02-07	7.7200	7.7200	7.7200	7.7200	+20.625%	10	448	+217.358%
2025-02-04	6.4000	6.4000	6.4000	6.4000	+8.475%	1	448	+282.813%
2025-01-31	5.9000	5.9000	5.9000	5.9000	+1.724%	4	448	+315.254%
2025-01-29	5.8000	5.8000	5.8000	5.8000	+0.694%	10	448	+322.414%
2025-01-28	5.7400	5.7600	5.7300	5.7600	+28.000%	11	448	+325.347%
2025-01-24	4.5000	4.5000	4.5000	4.5000	+12.500%	18	438	+444.444%
2025-01-23	4.0000	4.0000	4.0000	4.0000	+3.896%	1	447	+512.500%
2025-01-22	3.8500	3.8500	3.8500	3.8500	+4.054%	1	446	+536.364%
2025-01-17	3.7000	3.7000	3.7000	3.7000	+2.778%	2	444	+562.162%
2025-01-16	3.5900	3.6800	3.4600	3.6000	+11.111%	30	444	+580.556%
2025-01-13	3.2400	3.2400	3.2400	3.2400	-8.215%	2	429	+656.173%
2025-01-10	3.5300	3.5300	3.5300	3.5300	-9.487%	10	429	+594.051%
2025-01-08	4.0000	4.0000	3.9000	3.9000	+4.839%	41	403	+528.205%
2024-12-31	3.6500	3.8000	3.6500	3.7200	+7.826%	25	415	+558.602%
2024-12-30	3.7500	3.7500	3.4500	3.4500	-9.211%	21	415	+610.145%
2024-12-27	3.8000	3.8000	3.8000	3.8000	+2.703%	4	398	+544.737%
2024-12-23	3.7000	3.7000	3.6600	3.7000	-7.035%	17	400	+562.162%
2024-12-17	4.1000	4.1400	3.9800	3.9800	-5.238%	70	413	+515.578%
2024-12-11	4.2000	4.2000	4.2000	4.2000	-4.545%	10	424	+483.333%
2024-12-05	4.3800	4.4000	4.3800	4.4000	+10.000%	12	424	+456.818%
2024-12-03	4.1200	4.1200	4.0000	4.0000	-9.091%	24	412	+512.500%
2024-12-02	4.2800	4.4300	4.2800	4.4000	-4.348%	11	413	+456.818%
2024-11-27	4.6000	4.6000	4.6000	4.6000	+9.005%	20	424	+432.609%
2024-11-25	4.3000	4.3100	4.2200	4.2200	-1.632%	15	424	+480.569%
2024-11-22	4.2000	4.2900	4.2000	4.2900	+7.250%	108	435	+471.096%
2024-11-21	4.1000	4.1000	4.0000	4.0000	+8.108%	6	445	+512.500%
2024-11-19	3.7000	3.7000	3.7000	3.7000	-1.596%	18	445	+562.162%
2024-11-18	3.7600	3.7600	3.7600	3.7600	+7.429%	2	454	+551.596%
2024-11-15	3.5000	3.5000	3.5000	3.5000	+12.179%	60	456	+600.000%
2024-11-14	3.1000	3.2000	3.1000	3.1200	+0.645%	5	426	+685.256%
2024-11-11	2.9000	3.1000	2.8600	3.1000	-6.061%	114	428	+690.323%
2024-11-07	3.3000	3.3000	3.3000	3.3000	+6.452%	1	428	+642.424%
2024-11-05	3.1000	3.1000	3.1000	3.1000	+8.014%	1	427	+690.323%
2024-11-04	3.1000	3.1500	2.8700	2.8700	-4.333%	143	427	+753.659%
2024-11-01	3.0000	3.0000	3.0000	3.0000	0.000%	2	284	+716.667%
2024-10-28	3.0000	3.0000	3.0000	3.0000	+7.143%	15	284	+716.667%
2024-10-25	2.8000	2.8000	2.8000	2.8000	+1.083%	14	271	+775.000%
2024-10-24	2.7700	2.7700	2.7700	2.7700	-7.667%	5	264	+784.477%
2024-10-23	2.9000	3.0000	2.9000	3.0000	+13.208%	20	259	+716.667%
2024-10-22	2.6500	2.6500	2.6500	2.6500	+3.922%	2	239	+824.528%
2024-10-21	2.5500	2.5500	2.5500	2.5500	-5.556%	2	237	+860.784%
2024-10-18	2.7000	2.7000	2.7000	2.7000	-18.182%	4	235	+807.407%
2024-10-17	3.3000	3.3000	3.3000	3.3000	-0.602%	75	233	+642.424%
2024-10-16	3.3200	3.3200	3.3200	3.3200	-0.599%	1	158	+637.952%
2024-10-15	3.3300	3.3400	3.3300	3.3400	+2.769%	2	157	+633.533%
2024-10-10	3.2500	3.2500	3.2500	3.2500	+4.839%	70	157	+653.846%
2024-10-07	3.3000	3.3000	3.1000	3.1000	-24.390%	51	87	+690.323%
2024-09-27	4.1000	4.1000	4.1000	4.1000	+5.128%	2	36	+497.561%
2024-09-19	3.9000	3.9000	3.9000	3.9000	-13.333%	5	35	+528.205%
2024-09-17	4.9000	4.9000	4.5000	4.5000	0.000%	30	30	+444.444%