Dark

BTI20270115C37
BTI Jan 15 2027 37.00 Call (BTI270115C00037000)
option OPRA

Inactive

Jul 9, 2026

25.20+19.601%(+4.13)25

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-09	25.2000	25.2000	25.2000	25.2000	+19.601%	25	9	0.000%
2026-04-14	21.1200	21.1200	21.0700	21.0700	-1.080%	9	9	+19.601%
2026-03-26	22.0000	22.0000	21.1000	21.3000	-3.182%	18,000	9	+18.310%
2026-02-17	22.0000	22.0000	22.0000	22.0000	-3.678%	150	1,038	+14.545%
2026-02-12	22.8400	22.8400	22.8400	22.8400	-8.640%	200	1,038	+10.333%
2026-02-05	25.0000	25.0000	25.0000	25.0000	+18.652%	150	1,038	+0.800%
2026-01-15	21.0700	21.0700	21.0700	21.0700	+11.246%	1	1,038	+19.601%
2026-01-12	18.8000	18.9400	18.8000	18.9400	+8.043%	312	1,038	+33.052%
2026-01-08	17.5400	17.5400	17.5300	17.5300	+3.118%	200	1,038	+43.754%
2026-01-07	17.0000	17.0000	17.0000	17.0000	-15.423%	33	1,042	+48.235%
2025-12-30	19.9000	20.1000	19.9000	20.1000	+0.500%	221	1,010	+25.373%
2025-12-29	19.6000	20.3000	19.6000	20.0000	+9.051%	98,120	1,030	+26.000%
2025-11-10	18.3400	18.3400	18.3400	18.3400	+24.762%	6	4,017	+37.405%
2025-10-22	14.7000	14.7000	14.7000	14.7000	-1.342%	5	4,017	+71.429%
2025-10-09	14.9000	14.9000	14.9000	14.9000	-1.062%	31	4,018	+69.128%
2025-10-03	15.3000	15.5500	15.0600	15.0600	-3.089%	22	3,987	+67.331%
2025-10-02	15.5000	15.5400	15.4000	15.5400	+0.909%	11	3,977	+62.162%
2025-10-01	15.7000	15.7000	15.3900	15.4000	-0.645%	110	4,088	+63.636%
2025-09-29	15.8000	15.8000	15.5000	15.5000	0.000%	186	3,978	+62.581%
2025-09-25	15.7000	15.7000	15.5000	15.5000	+2.649%	39	3,792	+62.581%
2025-09-24	15.1000	15.1000	15.1000	15.1000	-4.430%	33	3,753	+66.887%
2025-09-23	15.8000	15.8000	15.8000	15.8000	-5.952%	11	3,720	+59.494%
2025-09-22	17.4000	17.4000	16.8000	16.8000	-5.085%	2	3,709	+50.000%
2025-09-19	17.7000	17.7000	17.7000	17.7000	-2.747%	20	3,707	+42.373%
2025-09-18	18.2000	18.2000	18.2000	18.2000	-6.186%	2	3,687	+38.462%
2025-09-15	19.6000	19.6000	19.4000	19.4000	-2.020%	2	3,687	+29.897%
2025-09-12	19.8000	19.8000	19.7900	19.8000	+2.062%	40	3,687	+27.273%
2025-09-10	19.6000	19.6000	19.4000	19.4000	-1.020%	76	3,647	+29.897%
2025-09-09	19.5000	19.6000	19.5000	19.6000	+1.554%	19	3,571	+28.571%
2025-09-08	19.3000	19.3000	19.3000	19.3000	+0.521%	45	3,554	+30.570%
2025-09-05	19.0000	19.2000	18.7900	19.2000	+1.587%	56	3,509	+31.250%
2025-09-04	19.2000	19.2000	18.9000	18.9000	+2.162%	62	3,453	+33.333%
2025-09-03	18.6000	18.6000	18.5000	18.5000	+0.108%	52	3,391	+36.216%
2025-09-02	18.1000	18.4800	18.1000	18.4800	-8.060%	87	3,339	+36.364%
2025-08-29	19.9000	20.1000	19.9000	20.1000	+2.551%	51	3,219	+25.373%
2025-08-28	19.6000	19.6000	19.6000	19.6000	-2.488%	43	3,219	+28.571%
2025-08-27	20.3000	20.3000	20.1000	20.1000	-10.268%	21	3,176	+25.373%
2025-08-20	21.9000	22.5000	21.9000	22.4000	+6.667%	108	3,155	+12.500%
2025-08-19	20.8000	21.0000	20.6900	21.0000	-1.408%	47	3,051	+20.000%
2025-08-18	21.3000	21.3000	21.3000	21.3000	+3.198%	1	3,004	+18.310%
2025-08-13	20.6000	20.6400	20.5000	20.6400	-3.551%	72	3,003	+22.093%
2025-08-12	21.8000	21.8000	21.4000	21.4000	-1.382%	138	2,934	+17.757%
2025-08-11	21.1000	21.7000	21.1000	21.7000	+4.831%	250	2,796	+16.129%
2025-08-08	20.5000	20.7000	20.4000	20.7000	+3.500%	271	2,560	+21.739%
2025-08-07	19.8000	20.1000	19.8000	20.0000	+0.503%	30	2,325	+26.000%
2025-08-06	19.9000	20.0000	19.9000	19.9000	+2.051%	14	2,301	+26.633%
2025-08-05	19.5000	19.5000	19.5000	19.5000	+14.773%	15	2,298	+29.231%
2025-07-30	16.9900	16.9900	16.9900	16.9900	+3.598%	15	2,283	+48.323%
2025-07-29	16.2000	16.4000	16.2000	16.4000	+10.438%	198	2,283	+53.659%
2025-07-17	15.6100	15.6100	14.8100	14.8500	+2.062%	15	2,218	+69.697%
2025-07-11	14.5500	14.5500	14.5500	14.5500	+0.345%	2	2,222	+73.196%
2025-07-10	14.3100	14.5000	14.3100	14.5000	+25.216%	16	2,220	+73.793%
2025-06-30	11.5800	11.5800	11.5800	11.5800	+4.324%	10	2,208	+117.617%
2025-06-27	11.1000	11.1000	11.1000	11.1000	-3.310%	2	2,208	+127.027%
2025-06-26	11.6800	11.6800	11.4800	11.4800	+2.500%	14	2,208	+119.512%
2025-06-25	11.2000	11.2000	11.2000	11.2000	-6.667%	1	2,209	+125.000%
2025-06-24	11.9000	12.0000	11.9000	12.0000	0.000%	11	2,209	+110.000%
2025-06-23	12.0000	12.0000	12.0000	12.0000	-3.382%	5	2,198	+110.000%
2025-06-20	12.6700	12.6700	12.4200	12.4200	-2.741%	180	2,198	+102.899%
2025-06-18	12.7700	12.7700	12.7700	12.7700	+3.485%	15	2,186	+97.338%
2025-06-17	12.3400	12.3400	12.3400	12.3400	-1.280%	1	2,186	+104.214%
2025-06-16	12.5000	12.5000	12.4900	12.5000	+5.042%	103	2,185	+101.600%
2025-06-12	12.3800	12.3800	11.9000	11.9000	+5.310%	7	2,132	+111.765%
2025-06-06	11.3000	11.3000	11.3000	11.3000	+1.802%	4	2,128	+123.009%
2025-06-05	10.9000	11.1000	10.9000	11.1000	+15.987%	6	2,128	+127.027%
2025-06-03	9.5700	9.5700	9.5700	9.5700	+5.165%	6	2,131	+163.323%
2025-05-27	9.1000	9.1000	9.1000	9.1000	0.000%	2	2,131	+176.923%
2025-05-23	9.1000	9.1000	9.1000	9.1000	+10.437%	24	2,141	+176.923%
2025-05-20	8.2400	8.2400	8.2400	8.2400	+47.406%	1	2,141	+205.825%
2025-05-13	5.3500	5.5900	5.3500	5.5900	+3.519%	15	2,141	+350.805%
2025-05-12	5.4000	5.4000	5.4000	5.4000	-37.931%	1	2,136	+366.667%
2025-05-06	8.7000	8.7000	8.7000	8.7000	+16.000%	1	2,137	+189.655%
2025-05-01	7.5000	7.5000	7.5000	7.5000	+14.504%	7	2,137	+236.000%
2025-04-25	6.5000	6.5500	6.5000	6.5500	-2.675%	20	2,144	+284.733%
2025-04-17	6.7900	6.7900	6.7300	6.7300	+1.203%	25	2,164	+274.443%
2025-04-16	7.0600	7.1000	6.6400	6.6500	+14.655%	75	2,164	+278.947%
2025-04-10	5.7000	5.8000	5.7000	5.8000	+7.407%	50	2,169	+334.483%
2025-04-09	5.5000	5.5000	5.4000	5.4000	+9.091%	10	2,136	+366.667%
2025-04-07	5.0400	5.1500	4.9500	4.9500	-12.078%	815	2,131	+409.091%
2025-04-04	6.0000	6.0800	5.6300	5.6300	-9.194%	1,014	2,202	+347.602%
2025-04-03	6.2000	6.2000	6.2000	6.2000	+1.639%	14	2,605	+306.452%
2025-04-01	6.1000	6.1000	6.1000	6.1000	-1.613%	2	2,606	+313.115%
2025-03-31	6.1400	6.2000	6.1400	6.2000	+9.541%	17	2,604	+306.452%
2025-03-28	5.6600	5.6600	5.6600	5.6600	+8.429%	20	2,619	+345.230%
2025-03-26	5.1000	5.2500	5.0500	5.2200	-6.786%	106	2,609	+382.759%
2025-03-20	5.6000	5.6000	5.6000	5.6000	-0.533%	5	2,708	+350.000%
2025-03-19	5.6300	5.6300	5.6300	5.6300	-0.177%	1	2,708	+347.602%
2025-03-14	5.6000	5.6500	5.6000	5.6400	-3.093%	38	2,709	+346.809%
2025-03-13	5.7500	5.8200	5.7500	5.8200	+4.301%	8	2,722	+332.990%
2025-03-11	5.5800	5.5800	5.5800	5.5800	+6.489%	15	2,722	+351.613%
2025-03-10	5.4000	5.4000	5.2400	5.2400	-3.853%	20	2,737	+380.916%
2025-03-07	5.4500	5.4500	5.4500	5.4500	+16.205%	10	2,757	+362.385%
2025-03-05	4.6900	4.6900	4.6900	4.6900	-4.286%	1	2,762	+437.313%
2025-03-04	4.9000	4.9000	4.9000	4.9000	+1.871%	1	2,761	+414.286%
2025-03-03	4.6000	4.8200	4.6000	4.8100	+11.343%	104	2,761	+423.909%
2025-02-28	4.3200	4.3200	4.3200	4.3200	+5.366%	10	2,706	+483.333%
2025-02-20	4.1000	4.1000	4.1000	4.1000	+3.797%	2	2,703	+514.634%
2025-02-19	3.9400	3.9500	3.9400	3.9500	-1.250%	20	2,704	+537.975%
2025-02-18	4.0000	4.0000	3.9100	4.0000	-9.091%	29	2,684	+530.000%
2025-02-14	4.3000	4.4000	4.3000	4.4000	-2.222%	6	2,663	+472.727%
2025-02-13	4.2000	4.5000	4.2000	4.5000	-37.063%	7	2,661	+460.000%
2025-02-12	7.1500	7.1500	7.1500	7.1500	+4.839%	1	2,661	+252.448%
2025-02-11	6.8200	6.8200	6.8200	6.8200	+1.791%	1	2,662	+269.501%
2025-02-10	6.7000	6.7000	6.7000	6.7000	+6.013%	15	2,662	+276.119%
2025-02-07	6.3200	6.3200	6.3200	6.3200	+1.935%	10	2,677	+298.734%
2025-02-06	6.1000	6.2000	6.1000	6.2000	+3.679%	500	2,677	+306.452%
2025-02-05	5.7200	5.9800	5.6000	5.9800	+15.444%	521	2,648	+321.405%
2025-02-04	5.1000	5.2000	5.1000	5.1800	+8.824%	31	2,171	+386.486%
2025-01-31	4.8000	4.8000	4.7600	4.7600	+0.211%	6	2,181	+429.412%
2025-01-30	4.7500	4.7500	4.7500	4.7500	+3.261%	2	2,177	+430.526%
2025-01-29	4.6000	4.6000	4.6000	4.6000	0.000%	5	2,177	+447.826%
2025-01-28	4.5300	4.6200	4.5300	4.6000	0.000%	12	2,174	+447.826%
2025-01-27	4.2000	4.6000	4.2000	4.6000	+43.750%	62	2,172	+447.826%
2025-01-23	3.1500	3.2000	3.0000	3.2000	+10.727%	13	2,218	+687.500%
2025-01-17	2.8500	2.8900	2.8500	2.8900	+13.333%	22	2,197	+771.972%
2025-01-13	2.7500	2.7500	2.5500	2.5500	-15.000%	20	2,197	+888.235%
2025-01-10	2.9200	3.0000	2.9200	3.0000	+13.208%	82	2,189	+740.000%
2024-12-30	2.8000	2.8000	2.6500	2.6500	-13.115%	16	2,189	+850.943%
2024-12-27	2.9700	3.1000	2.9700	3.0500	-4.688%	20	2,174	+726.230%
2024-12-26	3.2000	3.2000	3.2000	3.2000	+10.727%	2	2,164	+687.500%
2024-12-24	2.8900	2.8900	2.8900	2.8900	+1.049%	1	2,163	+771.972%
2024-12-23	2.8100	2.8600	2.8100	2.8600	-1.379%	3	2,163	+781.119%
2024-12-20	2.9500	2.9500	2.9000	2.9000	-3.333%	2	2,164	+768.966%
2024-12-19	2.8900	3.0000	2.8900	3.0000	+0.671%	83	2,163	+740.000%
2024-12-18	2.9800	2.9800	2.9800	2.9800	-4.792%	1	2,163	+745.638%
2024-12-17	3.1300	3.1300	3.1300	3.1300	-10.571%	1	2,164	+705.112%
2024-12-16	3.4000	3.5000	3.3000	3.5000	+3.550%	1,155	1,023	+620.000%
2024-12-11	3.3900	3.3900	3.3800	3.3800	-0.588%	15	1,023	+645.562%
2024-12-10	3.2500	3.4000	3.2500	3.4000	-5.556%	50	1,011	+641.176%
2024-12-09	3.6000	3.6000	3.6000	3.6000	+12.500%	1	961	+600.000%
2024-12-03	3.2000	3.2000	3.2000	3.2000	-4.192%	27	961	+687.500%
2024-12-02	3.5000	3.5000	3.3000	3.3400	-9.239%	4	988	+654.491%
2024-11-27	3.6000	3.6800	3.6000	3.6800	+10.511%	29	988	+584.783%
2024-11-26	3.3300	3.3300	3.3300	3.3300	-2.059%	2	988	+656.757%
2024-11-25	3.4000	3.4000	3.4000	3.4000	+6.250%	10	986	+641.176%
2024-11-22	3.2000	3.2000	3.2000	3.2000	+3.226%	110	976	+687.500%
2024-11-19	3.1000	3.1000	3.1000	3.1000	+14.815%	23	926	+712.903%
2024-11-18	2.7500	2.9500	2.7000	2.7000	-2.527%	6	923	+833.333%
2024-11-15	2.7700	2.7700	2.7700	2.7700	+17.872%	2	920	+809.747%
2024-11-14	2.3500	2.3500	2.3500	2.3500	+9.302%	2	921	+972.340%
2024-11-12	2.1500	2.1500	2.1500	2.1500	-1.376%	1	919	+1,072.093%
2024-11-11	2.3000	2.3000	2.1800	2.1800	-5.217%	66	918	+1,055.963%
2024-11-08	2.4200	2.4200	2.3000	2.3000	-2.128%	6	852	+995.652%
2024-11-07	2.3500	2.3500	2.3500	2.3500	-2.083%	1	849	+972.340%
2024-11-06	2.4000	2.4000	2.4000	2.4000	+26.316%	1	848	+950.000%
2024-10-30	1.8500	1.9000	1.8500	1.9000	-11.215%	6	847	+1,226.316%
2024-10-29	2.1400	2.1400	2.1400	2.1400	+4.390%	1	841	+1,077.570%
2024-10-28	2.0500	2.0500	2.0500	2.0500	+2.500%	5	840	+1,129.268%
2024-10-21	2.0000	2.0000	2.0000	2.0000	+5.263%	4	835	+1,160.000%
2024-10-18	1.9500	1.9500	1.9000	1.9000	-24.000%	88	839	+1,226.316%
2024-10-16	2.5000	2.5000	2.5000	2.5000	-2.344%	4	796	+908.000%
2024-10-15	2.5700	2.5700	2.5600	2.5600	+24.878%	2	792	+884.375%
2024-10-11	2.0500	2.0500	2.0500	2.0500	-14.583%	2	790	+1,129.268%
2024-10-10	2.4000	2.4000	2.4000	2.4000	+2.128%	20	789	+950.000%
2024-10-08	2.3500	2.3500	2.3500	2.3500	-2.083%	11	769	+972.340%
2024-10-04	2.4500	2.4500	2.4000	2.4000	0.000%	60	758	+950.000%
2024-10-03	2.4000	2.4000	2.4000	2.4000	-9.434%	1	748	+950.000%
2024-10-01	2.6500	2.6500	2.6500	2.6500	0.000%	1	747	+850.943%
2024-09-26	2.9000	3.0000	2.6500	2.6500	-16.667%	731	746	+850.943%
2024-09-24	3.2000	3.2000	3.1700	3.1800	-10.674%	20	15	+692.453%
2024-09-23	3.5600	3.5600	3.5600	3.5600	+7.879%	5	6	+607.865%
2024-09-20	2.6000	3.3000	2.6000	3.3000	0.000%	12	6	+663.636%