Dark

BTI20270115C40
BTI Jan 15 2027 40.00 Call (BTI270115C00040000)
option OPRA

Inactive

Jul 9, 2026

22.20+24.649%(+4.39)340

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-09	21.2000	22.2000	21.2000	22.2000	+24.649%	340	5	0.000%
2026-04-29	17.8100	17.8100	17.8100	17.8100	-12.696%	1	68	+24.649%
2026-04-08	20.4000	20.4000	20.4000	20.4000	+12.088%	17	68	+8.824%
2026-04-01	18.2000	18.2000	18.2000	18.2000	-1.781%	3	79	+21.978%
2026-03-26	18.8300	19.1000	18.5200	18.5300	+0.162%	710	76	+19.806%
2026-03-25	18.5000	18.9900	18.1000	18.5000	+0.271%	5	385	+20.000%
2026-03-18	18.4500	18.4500	18.4500	18.4500	-6.535%	10	388	+20.325%
2026-03-10	19.7400	19.7400	19.7400	19.7400	+11.086%	10	388	+12.462%
2026-01-16	17.7600	17.7700	17.7600	17.7700	+23.403%	30	363	+24.930%
2026-01-07	14.4300	14.4300	14.4000	14.4000	-10.000%	55	363	+54.167%
2026-01-05	16.0000	16.0000	16.0000	16.0000	-7.246%	1	370	+38.750%
2025-12-30	17.0500	17.2500	17.0500	17.2500	+0.701%	9	370	+28.696%
2025-12-29	17.1300	17.1300	17.1300	17.1300	+0.351%	7	362	+29.597%
2025-12-26	17.0700	17.0700	17.0700	17.0700	-3.011%	6	1,306	+30.053%
2025-12-18	17.5000	17.6000	17.5000	17.6000	+1.734%	10	1,306	+26.136%
2025-12-17	17.4000	17.4000	17.3000	17.3000	-1.705%	5	1,306	+28.324%
2025-12-16	17.5000	17.6000	17.5000	17.6000	-1.124%	53	1,306	+26.136%
2025-12-15	17.7000	17.8000	17.7000	17.8000	-5.820%	2	1,260	+24.719%
2025-12-10	18.3500	19.0000	18.3000	18.9000	+8.000%	46	1,260	+17.460%
2025-12-09	17.5000	17.5000	17.5000	17.5000	-1.685%	4	1,230	+26.857%
2025-12-08	17.8000	17.8000	17.8000	17.8000	+1.714%	44	1,230	+24.719%
2025-12-05	17.4000	17.6000	17.3400	17.5000	-5.252%	97	1,187	+26.857%
2025-12-04	18.4700	18.4700	18.4700	18.4700	+2.270%	1	1,129	+20.195%
2025-12-03	17.9000	18.0700	17.9000	18.0600	+3.496%	59	1,128	+22.924%
2025-11-26	17.4500	17.4500	17.4500	17.4500	+13.903%	5	1,073	+27.221%
2025-11-19	15.3200	15.3200	15.3200	15.3200	+3.514%	8	1,073	+44.909%
2025-11-17	14.8000	14.8000	14.8000	14.8000	+6.859%	1	1,081	+50.000%
2025-11-04	13.8400	13.8500	13.8400	13.8500	+5.725%	50	1,082	+60.289%
2025-10-28	13.1000	13.1000	13.1000	13.1000	-1.504%	50	1,089	+69.466%
2025-10-27	13.3000	13.3000	13.3000	13.3000	+2.623%	1	1,096	+66.917%
2025-10-24	13.0000	13.0000	12.9600	12.9600	+4.516%	2	1,096	+71.296%
2025-10-16	12.4000	12.5000	12.4000	12.4000	+2.905%	26	1,096	+79.032%
2025-10-13	12.0500	12.0500	12.0500	12.0500	-3.213%	10	1,093	+84.232%
2025-10-09	12.5000	12.5000	12.4500	12.4500	-3.861%	2	1,083	+78.313%
2025-10-02	13.0000	13.0000	12.9500	12.9500	+0.388%	178	1,082	+71.429%
2025-10-01	13.0000	13.0000	12.8500	12.9000	-4.586%	24	975	+72.093%
2025-09-30	13.2100	13.5200	13.2000	13.5200	+4.241%	22	995	+64.201%
2025-09-29	13.2000	13.2000	12.9600	12.9700	-1.742%	142	993	+71.164%
2025-09-26	13.2000	13.2000	13.2000	13.2000	+1.460%	2	923	+68.182%
2025-09-25	13.0200	13.0200	13.0000	13.0100	-3.271%	62	923	+70.638%
2025-09-23	13.4500	13.4500	13.4500	13.4500	-7.241%	1	889	+65.056%
2025-09-22	15.0000	15.0000	13.9000	14.5000	-4.731%	9	890	+53.103%
2025-09-19	15.2200	15.2200	15.2200	15.2200	-1.040%	10	889	+45.861%
2025-09-18	15.4400	15.4400	15.3800	15.3800	-7.849%	13	894	+44.343%
2025-09-17	16.6000	16.6900	16.6000	16.6900	+0.542%	3	893	+33.014%
2025-09-15	16.6000	16.6000	16.6000	16.6000	-1.484%	3	892	+33.735%
2025-09-12	16.8500	16.8500	16.8500	16.8500	-0.296%	1	895	+31.751%
2025-09-09	16.9000	16.9000	16.9000	16.9000	+1.807%	2	895	+31.361%
2025-09-08	16.6000	16.6000	16.6000	16.6000	+1.840%	1	895	+33.735%
2025-09-05	16.3000	16.3000	16.3000	16.3000	+1.875%	5	894	+36.196%
2025-09-03	16.0000	16.0000	16.0000	16.0000	-9.091%	14	893	+38.750%
2025-08-27	17.6000	17.6000	17.6000	17.6000	-9.278%	5	892	+26.136%
2025-08-22	19.5700	19.5800	19.1600	19.4000	-0.513%	34	887	+14.433%
2025-08-21	19.5000	19.5000	19.5000	19.5000	-0.510%	10	905	+13.846%
2025-08-20	19.0000	19.6600	19.0000	19.6000	+9.436%	16	905	+13.265%
2025-08-19	17.9100	17.9100	17.9100	17.9100	-2.927%	3	901	+23.953%
2025-08-18	18.4500	18.4500	18.4500	18.4500	-0.270%	10	904	+20.325%
2025-08-14	18.5000	18.5000	18.5000	18.5000	+3.933%	2	904	+20.000%
2025-08-13	17.8000	17.8000	17.8000	17.8000	-5.319%	2	903	+24.719%
2025-08-12	18.9000	18.9000	18.7000	18.8000	-1.053%	17	903	+18.085%
2025-08-11	18.5000	19.0000	18.5000	19.0000	+6.145%	71	912	+16.842%
2025-08-08	17.8000	18.0000	17.7000	17.9000	+4.070%	152	912	+24.022%
2025-08-07	17.2000	17.2000	17.2000	17.2000	0.000%	1	912	+29.070%
2025-08-06	17.1000	17.2000	17.1000	17.2000	+4.179%	3	912	+29.070%
2025-08-05	16.6000	16.6000	16.5000	16.5100	+1.600%	265	912	+34.464%
2025-08-04	16.2500	16.2500	16.2500	16.2500	+3.900%	1	958	+36.615%
2025-08-01	15.7000	15.7000	15.6200	15.6400	+9.371%	470	958	+41.944%
2025-07-30	14.2000	14.4000	14.1000	14.3000	+4.380%	67	1,001	+55.245%
2025-07-29	13.6000	13.7000	13.5900	13.7000	-0.725%	30	970	+62.044%
2025-07-24	13.7000	13.8000	13.7000	13.8000	+12.195%	3	988	+60.870%
2025-07-17	12.3000	12.3000	12.3000	12.3000	-8.550%	6	987	+80.488%
2025-07-16	13.4500	13.4500	13.4500	13.4500	+3.941%	2	981	+65.056%
2025-07-14	12.8500	12.9400	12.8500	12.9400	+4.103%	8	983	+71.561%
2025-07-11	12.3500	12.4300	12.3200	12.4300	+2.727%	11	986	+78.600%
2025-07-10	12.1000	12.1000	12.1000	12.1000	+18.627%	15	991	+83.471%
2025-07-07	10.2000	10.2000	10.2000	10.2000	+5.155%	1	991	+117.647%
2025-07-03	9.7000	9.7000	9.7000	9.7000	+15.476%	1	992	+128.866%
2025-07-01	8.4200	8.4200	8.4000	8.4000	-8.894%	50	1,001	+164.286%
2025-06-30	9.1400	9.2200	9.0200	9.2200	+3.596%	21	1,001	+140.781%
2025-06-27	8.9000	8.9000	8.9000	8.9000	-1.111%	1	991	+149.438%
2025-06-26	9.1300	9.1300	9.0000	9.0000	+0.334%	8	990	+146.667%
2025-06-25	8.9700	8.9700	8.9700	8.9700	-8.469%	20	988	+147.492%
2025-06-23	9.7000	9.8000	9.7000	9.8000	-3.258%	24	973	+126.531%
2025-06-20	10.3200	10.3200	9.7900	10.1300	-3.524%	100	980	+119.151%
2025-06-18	10.5000	10.5000	10.5000	10.5000	+3.960%	1	979	+111.429%
2025-06-16	10.5800	10.5800	10.1000	10.1000	+2.020%	6	979	+119.802%
2025-06-13	9.9000	9.9000	9.9000	9.9000	+1.434%	2	979	+124.242%
2025-06-12	9.6000	9.7600	9.6000	9.7600	+1.245%	5	979	+127.459%
2025-06-11	8.9000	9.6400	8.9000	9.6400	+10.171%	39	976	+130.290%
2025-06-10	8.7500	8.7500	8.7500	8.7500	-3.846%	1	962	+153.714%
2025-06-09	9.0200	9.1000	8.8500	9.1000	+1.111%	25	962	+143.956%
2025-06-06	8.9000	9.0500	8.9000	9.0000	+1.925%	10	961	+146.667%
2025-06-05	8.8300	8.8300	8.8300	8.8300	+17.733%	3	960	+151.416%
2025-06-03	7.5000	7.5000	7.5000	7.5000	+4.895%	3	960	+196.000%
2025-06-02	7.0500	7.1700	7.0100	7.1500	+8.663%	22	960	+210.490%
2025-05-29	6.5800	6.5800	6.5800	6.5800	-6.000%	6	960	+237.386%
2025-05-23	7.0000	7.0000	7.0000	7.0000	+11.111%	2	961	+217.143%
2025-05-20	6.3000	6.3000	6.3000	6.3000	+8.808%	1	961	+252.381%
2025-05-19	5.6000	5.7900	5.6000	5.7900	+48.462%	9	962	+283.420%
2025-05-14	3.9000	3.9000	3.9000	3.9000	-4.412%	2	969	+469.231%
2025-05-13	3.8000	4.0800	3.7500	4.0800	+2.000%	84	967	+444.118%
2025-05-12	4.0100	4.0100	4.0000	4.0000	-13.043%	6	970	+455.000%
2025-05-09	4.6000	4.6000	4.6000	4.6000	-18.728%	4	970	+382.609%
2025-05-08	5.7000	5.7000	5.6000	5.6600	-11.285%	73	968	+292.226%
2025-05-06	6.3400	6.3800	6.3400	6.3800	+31.546%	31	1,027	+247.962%
2025-04-25	4.8500	4.8500	4.8500	4.8500	-8.491%	10	1,056	+357.732%
2025-04-15	5.3000	5.3000	5.3000	5.3000	+17.517%	9	1,056	+318.868%
2025-04-10	4.5100	4.5100	4.5100	4.5100	+11.358%	1	1,065	+392.239%
2025-04-09	4.0500	4.0500	4.0500	4.0500	-5.814%	2	1,065	+448.148%
2025-04-08	4.3000	4.3000	4.3000	4.3000	+22.857%	2	1,063	+416.279%
2025-04-07	3.2000	3.5000	3.2000	3.5000	-17.647%	14	1,061	+534.286%
2025-04-04	4.5000	4.6000	4.1000	4.2500	-13.968%	74	1,049	+422.353%
2025-04-03	4.9400	4.9400	4.9400	4.9400	+30.000%	4	1,067	+349.393%
2025-04-02	4.1000	4.1000	3.8000	3.8000	-13.636%	13	1,063	+484.211%
2025-03-31	4.4000	4.4000	4.4000	4.4000	+12.821%	5	1,050	+404.545%
2025-03-27	3.9000	3.9000	3.9000	3.9000	+2.632%	5	1,045	+469.231%
2025-03-26	3.5500	3.8000	3.5500	3.8000	+2.151%	5	1,049	+484.211%
2025-03-25	3.7200	3.7200	3.7200	3.7200	-3.627%	1	1,047	+496.774%
2025-03-21	3.8600	3.8600	3.8600	3.8600	-4.691%	2	1,047	+475.130%
2025-03-20	4.0500	4.0500	4.0500	4.0500	+0.496%	1	1,046	+448.148%
2025-03-19	4.0300	4.0300	4.0300	4.0300	-9.438%	10	1,046	+450.868%
2025-03-17	4.4500	4.4500	4.4500	4.4500	+8.537%	2	1,051	+398.876%
2025-03-14	4.1400	4.1500	4.1000	4.1000	-3.529%	12	1,050	+441.463%
2025-03-13	4.3000	4.3000	4.2500	4.2500	-2.299%	7	1,049	+422.353%
2025-03-12	4.3500	4.3500	4.3500	4.3500	+6.098%	35	1,049	+410.345%
2025-03-11	4.0000	4.2000	3.9800	4.1000	+10.811%	262	1,014	+441.463%
2025-03-10	4.0100	4.0100	3.7000	3.7000	-6.091%	7	801	+500.000%
2025-03-07	3.8800	3.9400	3.8000	3.9400	+6.486%	102	805	+463.452%
2025-03-06	3.7000	3.7000	3.5000	3.7000	+8.824%	60	848	+500.000%
2025-03-05	3.3800	3.5000	3.3800	3.4000	-2.857%	53	812	+552.941%
2025-03-04	3.5800	3.7700	3.5000	3.5000	+10.759%	31	805	+534.286%
2025-03-03	3.1600	3.1600	3.1600	3.1600	+5.686%	1	815	+602.532%
2025-02-28	2.9900	2.9900	2.9900	2.9900	+1.356%	2	814	+642.475%
2025-02-26	3.2000	3.2000	2.9500	2.9500	+13.462%	31	814	+652.542%
2025-02-24	2.7500	2.7500	2.6000	2.6000	+4.000%	18	823	+753.846%
2025-02-21	2.5700	2.5700	2.5000	2.5000	-13.793%	18	821	+788.000%
2025-02-20	2.9000	2.9000	2.9000	2.9000	+4.317%	1	821	+665.517%
2025-02-19	2.7800	2.7800	2.7800	2.7800	-0.714%	60	820	+698.561%
2025-02-18	2.8000	2.8000	2.8000	2.8000	-6.667%	10	760	+692.857%
2025-02-14	3.0000	3.0000	3.0000	3.0000	-0.662%	2	770	+640.000%
2025-02-13	5.5000	5.5000	2.9500	3.0200	-44.485%	73	763	+635.099%
2025-02-12	5.4400	5.4400	5.4400	5.4400	+8.800%	10	763	+308.088%
2025-02-10	4.8000	5.0000	4.8000	5.0000	+6.383%	10	773	+344.000%
2025-02-07	4.7000	4.7000	4.6000	4.7000	+4.444%	46	768	+372.340%
2025-02-06	4.4000	4.5000	4.4000	4.5000	+7.143%	472	768	+393.333%
2025-02-05	4.1400	4.2000	4.0200	4.2000	+21.739%	24	298	+428.571%
2025-02-03	3.4500	3.4500	3.4500	3.4500	+1.471%	1	306	+543.478%
2025-01-31	3.4000	3.4000	3.4000	3.4000	+3.030%	2	307	+552.941%
2025-01-30	3.2000	3.3000	3.2000	3.3000	+3.125%	7	304	+572.727%
2025-01-29	3.2000	3.2000	3.2000	3.2000	+7.744%	11	304	+593.750%
2025-01-28	3.1600	3.2000	2.9700	2.9700	-9.726%	9	315	+647.475%
2025-01-27	3.0400	3.3000	3.0000	3.2900	+46.222%	40	307	+574.772%
2025-01-24	2.2500	2.2500	2.2500	2.2500	+6.635%	10	281	+886.667%
2025-01-23	2.1100	2.1100	2.1100	2.1100	+11.053%	1	280	+952.133%
2025-01-22	1.9000	1.9000	1.9000	1.9000	+2.151%	1	279	+1,068.421%
2025-01-17	1.8700	1.8700	1.8600	1.8600	-13.488%	6	276	+1,093.548%
2025-01-06	2.0700	2.1500	2.0700	2.1500	+2.381%	10	276	+932.558%
2025-01-03	2.1000	2.1000	2.1000	2.1000	+10.526%	10	266	+957.143%
2025-01-02	1.9000	1.9000	1.9000	1.9000	+2.703%	44	261	+1,068.421%
2024-12-30	1.8200	1.8500	1.8200	1.8500	-5.128%	30	217	+1,100.000%
2024-12-26	1.9500	1.9500	1.9500	1.9500	-2.985%	2	187	+1,038.462%
2024-12-19	2.0100	2.0100	2.0100	2.0100	-1.951%	1	186	+1,004.478%
2024-12-17	2.0500	2.0500	2.0500	2.0500	-4.651%	10	186	+982.927%
2024-12-13	1.8800	2.2400	1.8800	2.1500	0.000%	26	186	+932.558%
2024-12-11	2.1500	2.1500	2.1500	2.1500	-3.153%	1	174	+932.558%
2024-12-06	2.2200	2.2200	2.2200	2.2200	-12.598%	16	184	+900.000%
2024-11-27	2.5400	2.5400	2.5400	2.5400	+18.140%	1	184	+774.016%
2024-11-26	2.1500	2.1500	2.1500	2.1500	+8.586%	1	184	+932.558%
2024-11-19	1.9800	1.9800	1.9800	1.9800	+32.000%	6	184	+1,021.212%
2024-11-12	1.5000	1.5000	1.5000	1.5000	-3.226%	2	181	+1,380.000%
2024-11-11	1.6000	1.6000	1.3500	1.5500	-3.125%	25	180	+1,332.258%
2024-11-08	1.6000	1.6000	1.6000	1.6000	-4.192%	2	155	+1,287.500%
2024-11-07	1.7500	1.7500	1.6700	1.6700	+4.375%	3	154	+1,229.341%
2024-11-04	1.4000	1.6000	1.4000	1.6000	+10.345%	4	154	+1,287.500%
2024-10-31	1.3500	1.4500	1.3500	1.4500	+20.833%	60	152	+1,431.034%
2024-10-30	1.2000	1.2000	1.2000	1.2000	-14.286%	1	130	+1,750.000%
2024-10-28	1.4000	1.4000	1.4000	1.4000	+3.704%	1	130	+1,485.714%
2024-10-22	1.3500	1.3500	1.3500	1.3500	+3.846%	1	129	+1,544.444%
2024-10-21	1.3000	1.3000	1.3000	1.3000	-5.109%	2	129	+1,607.692%
2024-10-18	1.1000	1.3700	1.1000	1.3700	-21.264%	24	127	+1,520.438%
2024-10-15	1.7400	1.7400	1.7400	1.7400	-0.571%	5	125	+1,175.862%
2024-10-14	1.5000	1.7500	1.5000	1.7500	+34.615%	58	120	+1,168.571%
2024-10-11	1.5000	1.5000	1.3000	1.3000	-18.750%	24	63	+1,607.692%
2024-10-10	1.6000	1.6000	1.6000	1.6000	0.000%	1	51	+1,287.500%
2024-10-07	1.6000	1.6000	1.6000	1.6000	-3.030%	1	51	+1,287.500%
2024-10-04	1.7500	1.7500	1.6500	1.6500	+17.857%	24	50	+1,245.455%
2024-10-03	1.6000	1.6000	1.4000	1.4000	-17.647%	31	41	+1,485.714%
2024-10-01	1.7000	1.7000	1.7000	1.7000	+3.030%	1	10	+1,205.882%
2024-09-30	1.6500	1.6500	1.6500	1.6500	-21.429%	1	10	+1,245.455%
2024-09-24	2.1000	2.1000	2.1000	2.1000	+13.514%	1	9	+957.143%
2024-09-20	1.7300	1.9000	1.7300	1.8500	0.000%	16	8	+1,100.000%