Dark

BTI20270115C45
BTI Jan 15 2027 45.00 Call (BTI270115C00045000)
option OPRA

Inactive

Jul 10, 2026

15.76-0.253%(-0.04)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-10	15.7600	15.7600	15.7600	15.7600	-0.253%	1	453	0.000%
2026-07-09	16.0400	16.0500	15.8000	15.8000	-6.231%	1,865	453	-0.253%
2026-07-08	16.8500	16.8500	16.8500	16.8500	+16.207%	9	683	-6.469%
2026-06-22	14.6000	14.6000	14.5000	14.5000	-34.685%	10	683	+8.690%
2026-05-14	22.2600	22.2600	22.2000	22.2000	+15.987%	6	683	-29.009%
2026-05-12	19.1400	19.1400	19.1400	19.1400	+30.027%	1	687	-17.659%
2026-04-06	14.7200	14.7200	14.7200	14.7200	+4.249%	2	687	+7.065%
2026-03-25	14.1200	14.1200	14.1200	14.1200	+3.824%	1	688	+11.615%
2026-03-23	13.6000	13.6000	13.6000	13.6000	-0.730%	4	688	+15.882%
2026-03-19	13.7500	13.7700	13.7000	13.7000	+2.239%	23	692	+15.036%
2026-03-09	13.4000	13.4000	13.4000	13.4000	-23.777%	100	692	+17.612%
2026-02-23	17.5800	17.5800	17.5800	17.5800	+6.545%	1	692	-10.353%
2026-02-06	16.5000	16.5000	16.5000	16.5000	+3.970%	2	693	-4.485%
2026-01-30	15.8700	15.8700	15.8700	15.8700	+1.731%	1	693	-0.693%
2026-01-27	15.7800	15.7800	15.6000	15.6000	+21.875%	25	693	+1.026%
2026-01-23	12.8000	12.8000	12.8000	12.8000	-9.605%	1	673	+23.125%
2026-01-22	14.1600	14.1600	14.1600	14.1600	+0.283%	2	674	+11.299%
2026-01-16	14.0000	14.1200	14.0000	14.1200	+34.476%	6	672	+11.615%
2026-01-08	10.5000	10.5000	10.5000	10.5000	-17.323%	1	672	+50.095%
2025-12-30	12.6000	12.7000	12.6000	12.7000	0.000%	8	673	+24.094%
2025-12-29	12.7000	12.7000	12.7000	12.7000	+0.794%	12	673	+24.094%
2025-12-26	12.6000	12.6000	12.6000	12.6000	-1.176%	15	674	+25.079%
2025-12-23	12.7500	12.7500	12.7500	12.7500	+2.000%	18	678	+23.608%
2025-12-19	12.5000	12.5000	12.5000	12.5000	-8.759%	20	678	+26.080%
2025-12-16	13.7000	13.7000	13.7000	13.7000	-1.439%	1	678	+15.036%
2025-12-03	14.0000	14.0000	13.9000	13.9000	+1.460%	4	677	+13.381%
2025-11-26	13.4000	13.9000	13.4000	13.7000	+21.239%	53	697	+15.036%
2025-11-17	11.3000	11.3000	11.3000	11.3000	+2.634%	5	697	+39.469%
2025-11-06	11.0500	11.0500	11.0100	11.0100	+17.880%	7	701	+43.143%
2025-11-03	9.3400	9.3400	9.3400	9.3400	-4.985%	1	707	+68.737%
2025-10-27	9.7700	9.8300	9.7700	9.8300	+8.022%	10	708	+60.326%
2025-10-23	9.1000	9.1000	9.1000	9.1000	+6.061%	10	708	+73.187%
2025-10-20	8.5800	8.5800	8.5800	8.5800	+0.941%	5	710	+83.683%
2025-10-15	8.4600	8.5000	8.4600	8.5000	-3.955%	7	710	+85.412%
2025-10-03	9.1000	9.1000	8.8500	8.8500	-2.747%	13	703	+78.079%
2025-10-02	9.1000	9.1000	9.1000	9.1000	0.000%	1	697	+73.187%
2025-10-01	9.1000	9.1000	9.1000	9.1000	-0.546%	13	697	+73.187%
2025-09-24	9.1300	9.1500	9.1300	9.1500	-9.852%	2	697	+72.240%
2025-09-22	10.1500	10.1500	10.1500	10.1500	-9.375%	12	697	+55.271%
2025-09-19	11.2000	11.2000	11.2000	11.2000	-3.780%	16	697	+40.714%
2025-09-18	11.6500	11.6500	11.6300	11.6400	-6.280%	5	689	+35.395%
2025-09-17	12.3000	12.4900	12.3000	12.4200	+0.976%	14	694	+26.892%
2025-09-16	12.2500	12.3000	12.2500	12.3000	-8.550%	5	694	+28.130%
2025-09-15	13.4500	13.4500	13.4500	13.4500	-1.103%	18	694	+17.175%
2025-09-11	13.4000	13.6000	13.4000	13.6000	+5.426%	2	694	+15.882%
2025-09-08	12.9000	12.9000	12.9000	12.9000	+7.590%	100	695	+22.171%
2025-09-02	11.9900	11.9900	11.9900	11.9900	-6.255%	1	795	+31.443%
2025-08-28	12.8000	12.8000	12.7900	12.7900	-7.986%	10	795	+23.221%
2025-08-27	13.9000	13.9000	13.9000	13.9000	-6.271%	1	805	+13.381%
2025-08-25	14.7000	14.8300	14.7000	14.8300	-2.112%	2	805	+6.271%
2025-08-22	15.4200	15.4200	15.1500	15.1500	-3.195%	21	806	+4.026%
2025-08-21	15.3000	15.6500	15.3000	15.6500	+1.623%	112	806	+0.703%
2025-08-20	15.0000	16.3600	15.0000	15.4000	+7.317%	17	886	+2.338%
2025-08-18	14.1500	14.3500	14.1500	14.3500	+7.895%	2	900	+9.826%
2025-08-15	13.3000	13.3000	13.3000	13.3000	-10.317%	2	902	+18.496%
2025-08-12	14.8300	14.8400	14.7400	14.8300	-1.001%	10	904	+6.271%
2025-08-11	14.4800	15.1000	14.3200	14.9800	+8.159%	37	904	+5.207%
2025-08-08	13.6300	14.0000	13.6300	13.8500	+5.243%	18	904	+13.791%
2025-08-07	12.9200	13.1600	12.9200	13.1600	+0.612%	7	904	+19.757%
2025-08-06	13.0800	13.2600	12.8600	13.0800	-4.526%	13	909	+20.489%
2025-08-05	12.5000	13.7000	12.5000	13.7000	+13.223%	22	900	+15.036%
2025-08-04	12.0000	12.1800	12.0000	12.1000	+8.326%	10	901	+30.248%
2025-08-01	11.7300	11.7300	11.1700	11.1700	+17.579%	17	901	+41.092%
2025-07-23	9.5000	9.5000	9.5000	9.5000	+1.279%	1	914	+65.895%
2025-07-22	9.3800	9.3800	9.3800	9.3800	-3.795%	1	915	+68.017%
2025-07-16	9.7500	9.7500	9.7500	9.7500	+10.795%	1	915	+61.641%
2025-07-15	9.0000	9.0000	8.8000	8.8000	-3.825%	11	914	+79.091%
2025-07-14	9.1000	9.2000	9.1000	9.1500	+14.375%	14	925	+72.240%
2025-07-10	8.0000	8.0000	8.0000	8.0000	+9.141%	1	934	+97.000%
2025-07-09	7.3300	7.3300	7.3300	7.3300	+13.643%	10	933	+115.007%
2025-07-08	6.4500	6.4500	6.4500	6.4500	+13.158%	20	943	+144.341%
2025-07-02	5.7000	5.7000	5.7000	5.7000	+1.786%	20	923	+176.491%
2025-06-25	5.6000	5.6000	5.6000	5.6000	-13.846%	10	923	+181.429%
2025-06-23	6.5000	6.5000	6.5000	6.5000	-7.407%	22	923	+142.462%
2025-06-20	7.0200	7.0200	7.0200	7.0200	-2.092%	20	923	+124.501%
2025-06-18	6.8000	7.1700	6.8000	7.1700	+3.463%	4	921	+119.805%
2025-06-16	6.9100	6.9300	6.9100	6.9300	+4.211%	10	921	+127.417%
2025-06-13	6.6500	6.6500	6.6500	6.6500	+2.308%	6	921	+136.992%
2025-06-12	6.4900	6.5000	6.4900	6.5000	+8.333%	30	921	+142.462%
2025-06-09	6.0000	6.0000	6.0000	6.0000	-1.639%	4	931	+162.667%
2025-06-06	6.1000	6.1000	6.1000	6.1000	+6.643%	2	931	+158.361%
2025-06-05	5.8000	5.8000	5.7200	5.7200	+17.938%	36	931	+175.524%
2025-06-04	4.8500	4.8500	4.8500	4.8500	-3.000%	1	957	+224.948%
2025-06-03	4.8400	6.0000	4.8000	5.0000	+10.132%	110	957	+215.200%
2025-06-02	4.4500	4.5400	4.4500	4.5400	+5.581%	11	916	+247.137%
2025-05-30	4.3000	4.3000	4.3000	4.3000	-1.376%	40	906	+266.512%
2025-05-23	4.3000	4.4000	4.3000	4.3600	+9.548%	20	878	+261.468%
2025-05-21	3.9800	3.9800	3.9800	3.9800	+2.577%	2	878	+295.980%
2025-05-20	3.8800	3.8800	3.8800	3.8800	+10.857%	1	878	+306.186%
2025-05-19	4.3300	4.3300	3.3200	3.5000	+27.273%	35	878	+350.286%
2025-05-16	2.7000	2.9000	2.7000	2.7500	+14.583%	366	845	+473.091%
2025-05-15	2.4000	2.4000	2.4000	2.4000	+11.628%	10	1,015	+556.667%
2025-05-14	2.1500	2.1500	2.1500	2.1500	-2.273%	51	1,005	+633.023%
2025-05-12	2.2500	2.2500	2.2000	2.2000	-13.725%	2	955	+616.364%
2025-05-09	2.7500	2.7500	2.5500	2.5500	-22.727%	102	954	+518.039%
2025-05-08	3.6200	3.7000	3.3000	3.3000	-13.613%	12	903	+377.576%
2025-05-07	3.8800	3.8800	3.8000	3.8200	-4.500%	6	900	+312.565%
2025-05-06	3.6700	4.0000	3.6700	4.0000	+23.077%	5	900	+294.000%
2025-05-01	3.1900	3.2500	3.1900	3.2500	-4.412%	10	898	+384.923%
2025-04-30	3.4000	3.4000	3.4000	3.4000	+18.056%	1	898	+363.529%
2025-04-29	2.8800	2.8800	2.8800	2.8800	+8.679%	2	898	+447.222%
2025-04-25	2.6500	2.6600	2.6500	2.6500	-14.516%	8	898	+494.717%
2025-04-23	3.1000	3.1000	3.1000	3.1000	-6.907%	26	898	+408.387%
2025-04-22	3.3000	3.3300	3.3000	3.3300	+7.419%	32	900	+373.273%
2025-04-15	3.1000	3.1000	3.1000	3.1000	+6.897%	1	900	+408.387%
2025-04-11	3.2000	3.2000	2.9000	2.9000	+23.404%	382	901	+443.448%
2025-04-10	2.4000	2.4000	2.3500	2.3500	-4.082%	2	842	+570.638%
2025-04-08	2.4500	2.4500	2.4500	2.4500	-18.333%	1	840	+543.265%
2025-04-03	2.9400	3.0000	2.9300	3.0000	+38.249%	12	840	+425.333%
2025-04-02	2.2000	2.2000	2.1700	2.1700	+4.327%	10	840	+626.267%
2025-03-26	2.0500	2.0800	2.0500	2.0800	+1.463%	6	830	+657.692%
2025-03-24	2.0500	2.0500	2.0500	2.0500	-4.651%	1	830	+668.780%
2025-03-21	2.1500	2.1500	2.1500	2.1500	-12.245%	38	829	+633.023%
2025-03-19	2.4500	2.4500	2.4500	2.4500	+1.660%	1	829	+543.265%
2025-03-18	2.4100	2.4100	2.4100	2.4100	+0.417%	1	829	+553.942%
2025-03-14	2.4000	2.4000	2.4000	2.4000	-9.434%	10	829	+556.667%
2025-03-13	2.6500	2.6500	2.6400	2.6500	+8.163%	166	659	+494.717%
2025-03-12	2.4500	2.4500	2.4500	2.4500	+4.701%	11	659	+543.265%
2025-03-11	2.3400	2.3400	2.3400	2.3400	+1.739%	1	659	+573.504%
2025-03-10	2.3000	2.3000	2.3000	2.3000	+4.072%	100	659	+585.217%
2025-03-07	2.2000	2.2300	1.7700	2.2100	+2.791%	22	572	+613.122%
2025-03-04	2.1500	2.1500	2.1500	2.1500	+13.158%	10	572	+633.023%
2025-03-03	1.9000	1.9000	1.9000	1.9000	+11.765%	2	572	+729.474%
2025-02-27	1.7000	1.7000	1.7000	1.7000	-1.163%	1	570	+827.059%
2025-02-26	1.6600	1.7200	1.6600	1.7200	+10.968%	2	570	+816.279%
2025-02-18	1.5500	1.5500	1.5500	1.5500	-15.301%	2	570	+916.774%
2025-02-13	3.1000	3.1000	1.6500	1.8300	-39.000%	25	567	+761.202%
2025-02-12	3.1000	3.1000	3.0000	3.0000	-2.280%	45	567	+425.333%
2025-02-11	3.0000	3.1000	3.0000	3.0700	+2.333%	122	597	+413.355%
2025-02-10	2.9200	3.0000	2.8700	3.0000	+7.143%	15	623	+425.333%
2025-02-07	2.6700	2.8000	2.5600	2.8000	+5.660%	56	623	+462.857%
2025-02-06	2.5500	2.6500	2.5000	2.6500	+12.766%	61	603	+494.717%
2025-02-05	2.2700	2.3500	2.2600	2.3500	+18.687%	6	601	+570.638%
2025-02-04	1.9000	2.0200	1.9000	1.9800	+10.000%	9	596	+695.960%
2025-01-31	1.8000	1.8000	1.8000	1.8000	+9.091%	1	590	+775.556%
2025-01-29	1.7000	1.7500	1.6500	1.6500	-2.941%	30	589	+855.152%
2025-01-28	1.7000	1.7100	1.7000	1.7000	+3.030%	51	559	+827.059%
2025-01-27	1.6500	1.6500	1.6500	1.6500	+29.921%	1	559	+855.152%
2025-01-24	1.2000	1.2700	1.2000	1.2700	+33.684%	6	558	+1,140.945%
2025-01-21	0.9500	0.9500	0.9500	0.9500	+2.151%	10	555	+1,558.947%
2025-01-17	0.9300	0.9300	0.9300	0.9300	+3.333%	4	543	+1,594.624%
2025-01-16	0.9000	0.9000	0.9000	0.9000	+5.882%	20	543	+1,651.111%
2025-01-15	0.8500	0.8500	0.8100	0.8500	-15.000%	139	523	+1,754.118%
2025-01-08	1.0000	1.0000	1.0000	1.0000	0.000%	5	446	+1,476.000%
2024-12-27	1.0000	1.0000	1.0000	1.0000	+5.263%	12	446	+1,476.000%
2024-12-26	0.9500	0.9500	0.9500	0.9500	-17.391%	6	440	+1,558.947%
2024-12-16	1.1500	1.1500	1.1500	1.1500	+8.491%	1	433	+1,270.435%
2024-12-02	1.0600	1.0600	1.0600	1.0600	-7.826%	1	433	+1,386.792%
2024-11-26	1.1500	1.1500	1.1500	1.1500	+4.545%	10	433	+1,270.435%
2024-11-25	1.1000	1.1000	1.1000	1.1000	+5.769%	10	423	+1,332.727%
2024-11-22	1.0400	1.0400	1.0400	1.0400	+6.122%	14	413	+1,415.385%
2024-11-18	0.9800	0.9800	0.9800	0.9800	+25.641%	1	406	+1,508.163%
2024-11-15	0.7800	0.7800	0.7800	0.7800	-22.000%	4	406	+1,920.513%
2024-11-12	1.0000	1.0000	1.0000	1.0000	+17.647%	1	404	+1,476.000%
2024-10-11	0.8500	0.8500	0.8500	0.8500	-7.609%	98	403	+1,754.118%
2024-10-10	0.9200	0.9200	0.9200	0.9200	+5.747%	50	354	+1,613.043%
2024-10-07	0.8700	0.8700	0.8700	0.8700	-1.136%	50	304	+1,711.494%
2024-10-04	0.8700	0.8800	0.8700	0.8800	-12.000%	100	254	+1,690.909%
2024-10-02	0.8500	1.0000	0.8500	1.0000	-2.913%	2	204	+1,476.000%
2024-10-01	0.8000	1.0300	0.8000	1.0300	+4.040%	51	203	+1,430.097%
2024-09-30	0.9900	0.9900	0.9900	0.9900	-1.000%	50	152	+1,491.919%
2024-09-27	1.0000	1.0000	1.0000	1.0000	-9.910%	2	102	+1,476.000%
2024-09-26	1.0200	1.1100	1.0200	1.1100	+6.731%	51	101	+1,319.820%
2024-09-25	1.0400	1.0400	1.0400	1.0400	0.000%	50	50	+1,415.385%