Dark

BTI20270115C42
BTI Jan 15 2027 42.00 Call (BTI270115C00042000)
option OPRA

EOD

Jul 20, 2026

21.80+24.571%(+4.30)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-20	21.8000	21.8000	21.8000	21.8000	+24.571%	2	133	0.000%
2026-07-14	17.5000	17.5000	17.5000	17.5000	-7.407%	1	133	+24.571%
2026-07-09	18.9000	19.1800	18.9000	18.9000	-5.405%	4,802	132	+15.344%
2026-07-08	19.9800	19.9800	19.9800	19.9800	+1.939%	2	735	+9.109%
2026-07-07	20.0200	20.0200	19.6000	19.6000	+5.946%	2	735	+11.224%
2026-07-01	18.5000	18.5000	18.5000	18.5000	+3.237%	1	735	+17.838%
2026-06-03	17.9200	17.9200	17.9200	17.9200	-20.426%	1	734	+21.652%
2026-05-27	22.5200	22.5200	22.5200	22.5200	-7.705%	1	733	-3.197%
2026-05-26	24.4000	24.4000	24.4000	24.4000	-2.982%	10	733	-10.656%
2026-05-14	25.1500	25.1500	25.1500	25.1500	+54.865%	2	733	-13.320%
2026-04-27	16.2400	16.2400	16.2400	16.2400	+17.681%	1	731	+34.236%
2026-04-21	14.8000	14.8000	13.7500	13.8000	-13.208%	11	732	+57.971%
2026-04-15	15.9000	15.9000	15.9000	15.9000	-11.667%	1	732	+37.107%
2026-04-09	16.9700	18.0000	16.9700	18.0000	+7.143%	7	731	+21.111%
2026-03-27	16.2200	16.8000	16.2200	16.8000	+8.247%	148	731	+29.762%
2026-03-23	15.5200	15.5200	15.5200	15.5200	-9.767%	1	731	+40.464%
2026-03-18	17.2000	17.2000	17.2000	17.2000	-5.234%	1	730	+26.744%
2026-03-12	18.1500	18.1500	18.1500	18.1500	+10.671%	8	729	+20.110%
2026-03-09	16.2000	16.4000	16.2000	16.4000	-8.380%	106	729	+32.927%
2026-02-13	17.9000	17.9000	17.9000	17.9000	-12.255%	1	795	+21.788%
2026-02-09	20.4000	20.4000	20.4000	20.4000	+25.926%	1	795	+6.863%
2026-01-20	15.1000	16.2000	15.1000	16.2000	-5.484%	11	794	+34.568%
2026-01-15	16.8000	17.1400	16.8000	17.1400	+14.039%	10	794	+27.188%
2026-01-13	14.9500	15.0300	14.9500	15.0300	+7.357%	2	794	+45.043%
2026-01-06	13.8000	14.0000	13.8000	14.0000	-0.709%	202	793	+55.714%
2026-01-05	14.1000	14.1000	14.1000	14.1000	-7.843%	1	882	+54.610%
2025-12-29	14.9300	15.3300	14.9300	15.3000	+1.325%	143	882	+42.484%
2025-12-22	15.1000	15.1000	15.1000	15.1000	-3.267%	5	743	+44.371%
2025-12-18	15.6100	15.6100	15.6100	15.6100	+0.710%	2	743	+39.654%
2025-12-12	15.5000	15.5000	15.5000	15.5000	-0.641%	1	743	+40.645%
2025-12-05	15.5000	15.6000	15.5000	15.6000	-5.340%	46	743	+39.744%
2025-12-03	16.4800	16.4800	16.4800	16.4800	-2.021%	2	698	+32.282%
2025-12-01	16.9000	16.9000	16.8100	16.8200	-1.117%	11	698	+29.608%
2025-11-28	16.8500	17.0300	15.8300	17.0100	+8.690%	10	697	+28.160%
2025-11-26	15.6500	15.6500	15.6500	15.6500	+3.642%	2	696	+39.297%
2025-11-25	15.2000	15.2000	15.1000	15.1000	+30.172%	58	696	+44.371%
2025-10-28	11.6000	11.6000	11.6000	11.6000	+7.407%	6	669	+87.931%
2025-10-20	10.8000	10.8000	10.8000	10.8000	+2.857%	100	669	+101.852%
2025-10-13	10.8500	10.8500	10.5000	10.5000	-4.110%	2	674	+107.619%
2025-10-10	10.9500	10.9500	10.9500	10.9500	-2.232%	1	674	+99.087%
2025-10-08	11.2000	11.2000	11.2000	11.2000	-0.885%	1	673	+94.643%
2025-10-02	11.3000	11.3000	11.3000	11.3000	+1.073%	1	674	+92.920%
2025-10-01	11.1800	11.1800	11.1800	11.1800	-4.526%	5	673	+94.991%
2025-09-30	11.7100	11.7100	11.7100	11.7100	+0.948%	1	673	+86.166%
2025-09-29	11.7000	11.7000	11.5000	11.6000	+3.571%	13	673	+87.931%
2025-09-24	10.9000	11.2000	10.8000	11.2000	-5.325%	11	663	+94.643%
2025-09-23	11.6000	11.8300	11.6000	11.8300	-7.506%	3	660	+84.277%
2025-09-22	12.7900	12.7900	12.7900	12.7900	-7.653%	1	659	+70.446%
2025-09-19	13.4500	13.8500	13.4500	13.8500	+0.654%	2	660	+57.401%
2025-09-18	13.7600	13.7600	13.7600	13.7600	-7.651%	1	660	+58.430%
2025-09-10	14.9000	14.9000	14.9000	14.9000	-1.325%	2	659	+46.309%
2025-09-08	15.1000	15.1000	15.1000	15.1000	+6.114%	114	659	+44.371%
2025-09-02	14.2000	14.2300	14.2000	14.2300	-11.063%	13	744	+53.197%
2025-08-27	16.0000	16.0000	16.0000	16.0000	-6.433%	1	744	+36.250%
2025-08-25	17.1000	17.1000	17.1000	17.1000	-9.043%	10	744	+27.485%
2025-08-22	17.8500	18.8000	17.8500	18.8000	+6.636%	24	744	+15.957%
2025-08-20	17.6300	17.6300	17.6300	17.6300	+8.160%	1	730	+23.653%
2025-08-19	16.3000	16.3000	16.3000	16.3000	-3.321%	10	731	+33.742%
2025-08-18	16.8600	16.8600	16.8600	16.8600	+3.436%	1	741	+29.300%
2025-08-15	16.3000	16.3000	16.3000	16.3000	-1.984%	4	741	+33.742%
2025-08-14	16.6300	16.6300	16.6300	16.6300	+2.972%	1	741	+31.088%
2025-08-13	16.1500	16.1500	16.1500	16.1500	-7.290%	30	741	+34.985%
2025-08-11	16.8800	17.5100	16.7200	17.4200	+7.398%	35	741	+25.144%
2025-08-08	16.1000	16.4000	16.0000	16.2200	+18.481%	19	741	+34.402%
2025-08-01	14.0800	14.0800	13.6900	13.6900	+4.504%	5	741	+59.240%
2025-07-31	13.1000	13.1000	13.1000	13.1000	+7.377%	163	744	+66.412%
2025-07-29	11.9000	12.2000	11.9000	12.2000	+0.660%	76	723	+78.689%
2025-07-24	12.1200	12.1200	12.1200	12.1200	+1.849%	99	723	+79.868%
2025-07-23	11.9000	11.9000	11.9000	11.9000	+0.847%	36	822	+83.193%
2025-07-22	11.8000	11.8000	11.8000	11.8000	+1.462%	51	858	+84.746%
2025-07-21	11.6300	11.6300	11.6300	11.6300	+4.680%	2	909	+87.446%
2025-07-17	10.7900	11.1100	10.7900	11.1100	-5.043%	6	909	+96.220%
2025-07-16	11.7000	11.7000	11.7000	11.7000	+4.933%	148	909	+86.325%
2025-07-15	10.8100	11.1500	10.8100	11.1500	+2.482%	22	959	+95.516%
2025-07-11	10.8700	10.8800	10.8700	10.8800	+19.560%	6	962	+100.368%
2025-07-09	9.1900	9.1900	9.1000	9.1000	+24.658%	298	961	+139.560%
2025-07-01	7.3000	7.3000	7.3000	7.3000	-7.243%	1	705	+198.630%
2025-06-30	7.8700	7.8700	7.8700	7.8700	+3.553%	5	704	+177.001%
2025-06-27	7.6000	7.6000	7.6000	7.6000	0.000%	1	699	+186.842%
2025-06-26	7.9000	7.9000	7.6000	7.6000	0.000%	3	698	+186.842%
2025-06-25	7.6000	7.6000	7.6000	7.6000	-9.524%	13	699	+186.842%
2025-06-23	8.4000	8.4000	8.4000	8.4000	-4.000%	1	699	+159.524%
2025-06-20	8.8000	8.8000	8.7500	8.7500	-3.846%	64	699	+149.143%
2025-06-18	8.9600	9.1000	8.9600	9.1000	+7.059%	2	694	+139.560%
2025-06-17	8.5000	8.5000	8.5000	8.5000	-1.278%	30	694	+156.471%
2025-06-12	8.6100	8.6100	8.6100	8.6100	+5.257%	1	694	+153.194%
2025-06-11	8.1700	8.1800	8.1700	8.1800	+9.067%	30	694	+166.504%
2025-06-06	7.5000	7.5000	7.5000	7.5000	+24.172%	58	694	+190.667%
2025-06-02	5.7600	6.0400	5.7600	6.0400	+5.965%	2	694	+260.927%
2025-05-30	5.7000	5.7000	5.7000	5.7000	-3.226%	100	693	+282.456%
2025-05-28	5.8900	5.8900	5.8900	5.8900	+1.552%	1	643	+270.119%
2025-05-23	5.5000	5.8000	5.5000	5.8000	+8.411%	214	636	+275.862%
2025-05-22	5.3500	5.3500	5.3500	5.3500	+6.786%	1	636	+307.477%
2025-05-20	5.0100	5.0100	5.0100	5.0100	+23.704%	1	635	+335.130%
2025-05-16	4.0500	4.0500	4.0500	4.0500	+39.655%	50	634	+438.272%
2025-05-13	3.0000	3.0000	2.9000	2.9000	-13.174%	102	646	+651.724%
2025-05-12	3.1000	3.3400	3.1000	3.3400	-16.915%	2	596	+552.695%
2025-05-09	4.0200	4.0200	4.0200	4.0200	-19.920%	2	596	+442.289%
2025-05-08	5.0200	5.0200	5.0200	5.0200	-5.283%	36	596	+334.263%
2025-05-07	5.3000	5.3000	5.3000	5.3000	-2.574%	9	596	+311.321%
2025-05-06	5.1700	5.4500	5.1700	5.4400	+13.098%	4	589	+300.735%
2025-05-05	4.8600	4.8600	4.7500	4.8100	+19.355%	8	585	+353.222%
2025-04-28	4.1000	4.1000	4.0300	4.0300	-1.467%	2	580	+440.943%
2025-04-25	4.1000	4.1000	4.0900	4.0900	-2.619%	8	579	+433.007%
2025-04-23	4.2000	4.2000	4.2000	4.2000	-8.696%	33	581	+419.048%
2025-04-22	4.6000	4.6000	4.6000	4.6000	+4.545%	2	558	+373.913%
2025-04-21	4.4000	4.4000	4.4000	4.4000	0.000%	2	558	+395.455%
2025-04-17	4.4000	4.4000	4.4000	4.4000	+2.326%	1	555	+395.455%
2025-04-15	4.3000	4.3000	4.3000	4.3000	+17.486%	1	555	+406.977%
2025-04-08	3.5000	3.6600	3.5000	3.6600	+25.773%	22	555	+495.628%
2025-04-07	2.9100	2.9100	2.9100	2.9100	-14.663%	100	655	+649.141%
2025-04-04	3.4100	3.4100	3.4100	3.4100	-18.810%	42	655	+539.296%
2025-04-03	3.8000	4.2000	3.7000	4.2000	+23.529%	45	676	+419.048%
2025-04-01	3.4000	3.4000	3.4000	3.4000	-1.449%	4	636	+541.176%
2025-03-31	3.5000	3.5000	3.4500	3.4500	+7.813%	42	636	+531.884%
2025-03-28	3.2000	3.2000	3.2000	3.2000	+6.667%	14	629	+581.250%
2025-03-25	3.1300	3.1300	3.0000	3.0000	-14.773%	12	622	+626.667%
2025-03-17	3.5200	3.5200	3.5200	3.5200	+0.571%	4	610	+519.318%
2025-03-14	3.3400	3.5000	3.3400	3.5000	+1.156%	10	610	+522.857%
2025-03-13	3.4600	3.4600	3.4600	3.4600	+1.765%	3	603	+530.058%
2025-03-12	3.4000	3.4000	3.4000	3.4000	+9.325%	3	603	+541.176%
2025-03-10	3.2600	3.3600	3.1100	3.1100	+0.323%	150	600	+600.965%
2025-03-07	3.1000	3.1000	3.1000	3.1000	+8.772%	104	548	+603.226%
2025-03-06	2.8500	2.8500	2.8500	2.8500	+3.636%	1	594	+664.912%
2025-03-04	2.7500	2.7500	2.7500	2.7500	+3.774%	4	594	+692.727%
2025-03-03	2.6500	2.6500	2.6500	2.6500	+10.417%	1	592	+722.642%
2025-02-28	2.4000	2.4000	2.4000	2.4000	+4.348%	4	591	+808.333%
2025-02-27	2.3000	2.3000	2.3000	2.3000	-3.766%	4	585	+847.826%
2025-02-26	2.5700	2.5700	2.3300	2.3900	+19.500%	81	585	+812.134%
2025-02-21	1.9800	2.0000	1.9800	2.0000	-4.762%	8	572	+990.000%
2025-02-19	2.1000	2.1000	2.1000	2.1000	-4.545%	9	569	+938.095%
2025-02-18	2.2000	2.2000	2.2000	2.2000	-14.063%	1	569	+890.909%
2025-02-14	2.5000	2.5600	2.5000	2.5600	-3.396%	10	567	+751.563%
2025-02-13	2.5800	2.6500	2.3000	2.6500	-39.773%	165	444	+722.642%
2025-02-12	4.2600	4.4000	4.2600	4.4000	+2.326%	11	444	+395.455%
2025-02-11	3.8200	4.3000	3.8200	4.3000	+5.911%	9	443	+406.977%
2025-02-10	3.9900	4.0600	3.9900	4.0600	+9.730%	17	442	+436.946%
2025-02-06	3.5000	3.7000	3.5000	3.7000	+15.625%	25	442	+489.189%
2025-02-05	3.2000	3.2000	3.2000	3.2000	+6.667%	20	426	+581.250%
2025-02-04	2.8700	3.0000	2.8700	3.0000	+10.701%	93	428	+626.667%
2025-02-03	2.7100	2.7100	2.7100	2.7100	+5.039%	1	415	+704.428%
2025-01-30	2.5800	2.5800	2.5800	2.5800	+9.322%	5	415	+744.961%
2025-01-29	2.4400	2.4400	2.3600	2.3600	-7.451%	6	415	+823.729%
2025-01-27	2.0100	2.5500	2.0100	2.5500	+70.000%	20	415	+754.902%
2025-01-23	1.5000	1.5000	1.5000	1.5000	0.000%	1	405	+1,353.333%
2025-01-22	1.5000	1.5000	1.5000	1.5000	0.000%	2	405	+1,353.333%
2025-01-21	1.4000	1.5300	1.4000	1.5000	+11.111%	33	405	+1,353.333%
2025-01-16	1.3500	1.3500	1.3500	1.3500	-18.182%	10	373	+1,514.815%
2025-01-07	1.6500	1.6500	1.6500	1.6500	+3.125%	200	373	+1,221.212%
2025-01-06	1.6000	1.6000	1.6000	1.6000	-5.325%	1	172	+1,262.500%
2025-01-03	1.6500	1.7000	1.6500	1.6900	+16.552%	200	172	+1,189.941%
2024-12-30	1.4500	1.4500	1.4500	1.4500	-3.333%	20	117	+1,403.448%
2024-12-27	1.5000	1.5000	1.5000	1.5000	-11.765%	2	97	+1,353.333%
2024-12-18	1.7000	1.7000	1.7000	1.7000	-8.108%	27	96	+1,182.353%
2024-12-11	1.8500	1.8500	1.8300	1.8500	+3.933%	25	119	+1,078.378%
2024-12-05	1.8100	1.8100	1.7800	1.7800	+18.667%	2	135	+1,124.719%
2024-12-04	1.5000	1.5000	1.5000	1.5000	-18.033%	27	135	+1,353.333%
2024-11-27	1.9300	1.9300	1.8300	1.8300	+14.375%	3	107	+1,091.257%
2024-11-22	1.6000	1.6000	1.6000	1.6000	+2.564%	4	107	+1,262.500%
2024-11-20	1.5600	1.5600	1.5600	1.5600	-4.878%	10	105	+1,297.436%
2024-11-19	1.6400	1.6400	1.6400	1.6400	+10.811%	10	105	+1,229.268%
2024-11-18	1.4800	1.4800	1.4800	1.4800	+13.846%	1	105	+1,372.973%
2024-11-15	1.3000	1.3000	1.3000	1.3000	+8.333%	2	104	+1,576.923%
2024-11-14	1.2000	1.2000	1.2000	1.2000	+9.091%	1	103	+1,716.667%
2024-11-01	1.1000	1.1000	1.1000	1.1000	+4.762%	20	103	+1,881.818%
2024-10-31	1.0200	1.0500	1.0200	1.0500	-7.895%	41	93	+1,976.190%
2024-10-23	1.1400	1.1400	1.1400	1.1400	-8.800%	1	53	+1,812.281%
2024-10-01	1.2500	1.2500	1.2500	1.2500	-10.714%	1	52	+1,644.000%
2024-09-26	1.4000	1.4000	1.4000	1.4000	-22.222%	51	52	+1,457.143%
2024-09-23	1.8000	1.8000	1.8000	1.8000	-41.935%	1	2	+1,111.111%
2024-09-17	3.1000	3.1000	3.1000	3.1000	0.000%	1	1	+603.226%