Dark

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

Inactive

Aug 26, 2026

12.86-19.625%(-3.14)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-26	12.8600	12.8600	12.8600	12.8600	-19.625%	2	453	0.000%
2026-07-31	16.0000	16.0000	16.0000	16.0000	+1.523%	3	453	-19.625%
2026-07-10	15.7600	15.7600	15.7600	15.7600	-0.253%	1	453	-18.401%
2026-07-09	16.0400	16.0500	15.8000	15.8000	-6.231%	1,865	453	-18.608%
2026-07-08	16.8500	16.8500	16.8500	16.8500	+16.207%	9	683	-23.680%
2026-06-22	14.6000	14.6000	14.5000	14.5000	-34.685%	10	683	-11.310%
2026-05-14	22.2600	22.2600	22.2000	22.2000	+15.987%	6	683	-42.072%
2026-05-12	19.1400	19.1400	19.1400	19.1400	+30.027%	1	687	-32.811%
2026-04-06	14.7200	14.7200	14.7200	14.7200	+4.249%	2	687	-12.636%
2026-03-25	14.1200	14.1200	14.1200	14.1200	+3.824%	1	688	-8.924%
2026-03-23	13.6000	13.6000	13.6000	13.6000	-0.730%	4	688	-5.441%
2026-03-19	13.7500	13.7700	13.7000	13.7000	+2.239%	23	692	-6.131%
2026-03-09	13.4000	13.4000	13.4000	13.4000	-23.777%	100	692	-4.030%
2026-02-23	17.5800	17.5800	17.5800	17.5800	+6.545%	1	692	-26.849%
2026-02-06	16.5000	16.5000	16.5000	16.5000	+3.970%	2	693	-22.061%
2026-01-30	15.8700	15.8700	15.8700	15.8700	+1.731%	1	693	-18.967%
2026-01-27	15.7800	15.7800	15.6000	15.6000	+21.875%	25	693	-17.564%
2026-01-23	12.8000	12.8000	12.8000	12.8000	-9.605%	1	673	+0.469%
2026-01-22	14.1600	14.1600	14.1600	14.1600	+0.283%	2	674	-9.181%
2026-01-16	14.0000	14.1200	14.0000	14.1200	+34.476%	6	672	-8.924%
2026-01-08	10.5000	10.5000	10.5000	10.5000	-17.323%	1	672	+22.476%
2025-12-30	12.6000	12.7000	12.6000	12.7000	0.000%	8	673	+1.260%
2025-12-29	12.7000	12.7000	12.7000	12.7000	+0.794%	12	673	+1.260%
2025-12-26	12.6000	12.6000	12.6000	12.6000	-1.176%	15	674	+2.063%
2025-12-23	12.7500	12.7500	12.7500	12.7500	+2.000%	18	678	+0.863%
2025-12-19	12.5000	12.5000	12.5000	12.5000	-8.759%	20	678	+2.880%
2025-12-16	13.7000	13.7000	13.7000	13.7000	-1.439%	1	678	-6.131%
2025-12-03	14.0000	14.0000	13.9000	13.9000	+1.460%	4	677	-7.482%
2025-11-26	13.4000	13.9000	13.4000	13.7000	+21.239%	53	697	-6.131%
2025-11-17	11.3000	11.3000	11.3000	11.3000	+2.634%	5	697	+13.805%
2025-11-06	11.0500	11.0500	11.0100	11.0100	+17.880%	7	701	+16.803%
2025-11-03	9.3400	9.3400	9.3400	9.3400	-4.985%	1	707	+37.687%
2025-10-27	9.7700	9.8300	9.7700	9.8300	+8.022%	10	708	+30.824%
2025-10-23	9.1000	9.1000	9.1000	9.1000	+6.061%	10	708	+41.319%
2025-10-20	8.5800	8.5800	8.5800	8.5800	+0.941%	5	710	+49.883%
2025-10-15	8.4600	8.5000	8.4600	8.5000	-3.955%	7	710	+51.294%
2025-10-03	9.1000	9.1000	8.8500	8.8500	-2.747%	13	703	+45.311%
2025-10-02	9.1000	9.1000	9.1000	9.1000	0.000%	1	697	+41.319%
2025-10-01	9.1000	9.1000	9.1000	9.1000	-0.546%	13	697	+41.319%
2025-09-24	9.1300	9.1500	9.1300	9.1500	-9.852%	2	697	+40.546%
2025-09-22	10.1500	10.1500	10.1500	10.1500	-9.375%	12	697	+26.700%
2025-09-19	11.2000	11.2000	11.2000	11.2000	-3.780%	16	697	+14.821%
2025-09-18	11.6500	11.6500	11.6300	11.6400	-6.280%	5	689	+10.481%
2025-09-17	12.3000	12.4900	12.3000	12.4200	+0.976%	14	694	+3.543%
2025-09-16	12.2500	12.3000	12.2500	12.3000	-8.550%	5	694	+4.553%
2025-09-15	13.4500	13.4500	13.4500	13.4500	-1.103%	18	694	-4.387%
2025-09-11	13.4000	13.6000	13.4000	13.6000	+5.426%	2	694	-5.441%
2025-09-08	12.9000	12.9000	12.9000	12.9000	+7.590%	100	695	-0.310%
2025-09-02	11.9900	11.9900	11.9900	11.9900	-6.255%	1	795	+7.256%
2025-08-28	12.8000	12.8000	12.7900	12.7900	-7.986%	10	795	+0.547%
2025-08-27	13.9000	13.9000	13.9000	13.9000	-6.271%	1	805	-7.482%
2025-08-25	14.7000	14.8300	14.7000	14.8300	-2.112%	2	805	-13.284%
2025-08-22	15.4200	15.4200	15.1500	15.1500	-3.195%	21	806	-15.116%
2025-08-21	15.3000	15.6500	15.3000	15.6500	+1.623%	112	806	-17.827%
2025-08-20	15.0000	16.3600	15.0000	15.4000	+7.317%	17	886	-16.494%
2025-08-18	14.1500	14.3500	14.1500	14.3500	+7.895%	2	900	-10.383%
2025-08-15	13.3000	13.3000	13.3000	13.3000	-10.317%	2	902	-3.308%
2025-08-12	14.8300	14.8400	14.7400	14.8300	-1.001%	10	904	-13.284%
2025-08-11	14.4800	15.1000	14.3200	14.9800	+8.159%	37	904	-14.152%
2025-08-08	13.6300	14.0000	13.6300	13.8500	+5.243%	18	904	-7.148%
2025-08-07	12.9200	13.1600	12.9200	13.1600	+0.612%	7	904	-2.280%
2025-08-06	13.0800	13.2600	12.8600	13.0800	-4.526%	13	909	-1.682%
2025-08-05	12.5000	13.7000	12.5000	13.7000	+13.223%	22	900	-6.131%
2025-08-04	12.0000	12.1800	12.0000	12.1000	+8.326%	10	901	+6.281%
2025-08-01	11.7300	11.7300	11.1700	11.1700	+17.579%	17	901	+15.130%
2025-07-23	9.5000	9.5000	9.5000	9.5000	+1.279%	1	914	+35.368%
2025-07-22	9.3800	9.3800	9.3800	9.3800	-3.795%	1	915	+37.100%
2025-07-16	9.7500	9.7500	9.7500	9.7500	+10.795%	1	915	+31.897%
2025-07-15	9.0000	9.0000	8.8000	8.8000	-3.825%	11	914	+46.136%
2025-07-14	9.1000	9.2000	9.1000	9.1500	+14.375%	14	925	+40.546%
2025-07-10	8.0000	8.0000	8.0000	8.0000	+9.141%	1	934	+60.750%
2025-07-09	7.3300	7.3300	7.3300	7.3300	+13.643%	10	933	+75.443%
2025-07-08	6.4500	6.4500	6.4500	6.4500	+13.158%	20	943	+99.380%
2025-07-02	5.7000	5.7000	5.7000	5.7000	+1.786%	20	923	+125.614%
2025-06-25	5.6000	5.6000	5.6000	5.6000	-13.846%	10	923	+129.643%
2025-06-23	6.5000	6.5000	6.5000	6.5000	-7.407%	22	923	+97.846%
2025-06-20	7.0200	7.0200	7.0200	7.0200	-2.092%	20	923	+83.191%
2025-06-18	6.8000	7.1700	6.8000	7.1700	+3.463%	4	921	+79.358%
2025-06-16	6.9100	6.9300	6.9100	6.9300	+4.211%	10	921	+85.570%
2025-06-13	6.6500	6.6500	6.6500	6.6500	+2.308%	6	921	+93.383%
2025-06-12	6.4900	6.5000	6.4900	6.5000	+8.333%	30	921	+97.846%
2025-06-09	6.0000	6.0000	6.0000	6.0000	-1.639%	4	931	+114.333%
2025-06-06	6.1000	6.1000	6.1000	6.1000	+6.643%	2	931	+110.820%
2025-06-05	5.8000	5.8000	5.7200	5.7200	+17.938%	36	931	+124.825%
2025-06-04	4.8500	4.8500	4.8500	4.8500	-3.000%	1	957	+165.155%
2025-06-03	4.8400	6.0000	4.8000	5.0000	+10.132%	110	957	+157.200%
2025-06-02	4.4500	4.5400	4.4500	4.5400	+5.581%	11	916	+183.260%
2025-05-30	4.3000	4.3000	4.3000	4.3000	-1.376%	40	906	+199.070%
2025-05-23	4.3000	4.4000	4.3000	4.3600	+9.548%	20	878	+194.954%
2025-05-21	3.9800	3.9800	3.9800	3.9800	+2.577%	2	878	+223.116%
2025-05-20	3.8800	3.8800	3.8800	3.8800	+10.857%	1	878	+231.443%
2025-05-19	4.3300	4.3300	3.3200	3.5000	+27.273%	35	878	+267.429%
2025-05-16	2.7000	2.9000	2.7000	2.7500	+14.583%	366	845	+367.636%
2025-05-15	2.4000	2.4000	2.4000	2.4000	+11.628%	10	1,015	+435.833%
2025-05-14	2.1500	2.1500	2.1500	2.1500	-2.273%	51	1,005	+498.140%
2025-05-12	2.2500	2.2500	2.2000	2.2000	-13.725%	2	955	+484.545%
2025-05-09	2.7500	2.7500	2.5500	2.5500	-22.727%	102	954	+404.314%
2025-05-08	3.6200	3.7000	3.3000	3.3000	-13.613%	12	903	+289.697%
2025-05-07	3.8800	3.8800	3.8000	3.8200	-4.500%	6	900	+236.649%
2025-05-06	3.6700	4.0000	3.6700	4.0000	+23.077%	5	900	+221.500%
2025-05-01	3.1900	3.2500	3.1900	3.2500	-4.412%	10	898	+295.692%
2025-04-30	3.4000	3.4000	3.4000	3.4000	+18.056%	1	898	+278.235%
2025-04-29	2.8800	2.8800	2.8800	2.8800	+8.679%	2	898	+346.528%
2025-04-25	2.6500	2.6600	2.6500	2.6500	-14.516%	8	898	+385.283%
2025-04-23	3.1000	3.1000	3.1000	3.1000	-6.907%	26	898	+314.839%
2025-04-22	3.3000	3.3300	3.3000	3.3300	+7.419%	32	900	+286.186%
2025-04-15	3.1000	3.1000	3.1000	3.1000	+6.897%	1	900	+314.839%
2025-04-11	3.2000	3.2000	2.9000	2.9000	+23.404%	382	901	+343.448%
2025-04-10	2.4000	2.4000	2.3500	2.3500	-4.082%	2	842	+447.234%
2025-04-08	2.4500	2.4500	2.4500	2.4500	-18.333%	1	840	+424.898%
2025-04-03	2.9400	3.0000	2.9300	3.0000	+38.249%	12	840	+328.667%
2025-04-02	2.2000	2.2000	2.1700	2.1700	+4.327%	10	840	+492.627%
2025-03-26	2.0500	2.0800	2.0500	2.0800	+1.463%	6	830	+518.269%
2025-03-24	2.0500	2.0500	2.0500	2.0500	-4.651%	1	830	+527.317%
2025-03-21	2.1500	2.1500	2.1500	2.1500	-12.245%	38	829	+498.140%
2025-03-19	2.4500	2.4500	2.4500	2.4500	+1.660%	1	829	+424.898%
2025-03-18	2.4100	2.4100	2.4100	2.4100	+0.417%	1	829	+433.610%
2025-03-14	2.4000	2.4000	2.4000	2.4000	-9.434%	10	829	+435.833%
2025-03-13	2.6500	2.6500	2.6400	2.6500	+8.163%	166	659	+385.283%
2025-03-12	2.4500	2.4500	2.4500	2.4500	+4.701%	11	659	+424.898%
2025-03-11	2.3400	2.3400	2.3400	2.3400	+1.739%	1	659	+449.573%
2025-03-10	2.3000	2.3000	2.3000	2.3000	+4.072%	100	659	+459.130%
2025-03-07	2.2000	2.2300	1.7700	2.2100	+2.791%	22	572	+481.900%
2025-03-04	2.1500	2.1500	2.1500	2.1500	+13.158%	10	572	+498.140%
2025-03-03	1.9000	1.9000	1.9000	1.9000	+11.765%	2	572	+576.842%
2025-02-27	1.7000	1.7000	1.7000	1.7000	-1.163%	1	570	+656.471%
2025-02-26	1.6600	1.7200	1.6600	1.7200	+10.968%	2	570	+647.674%
2025-02-18	1.5500	1.5500	1.5500	1.5500	-15.301%	2	570	+729.677%
2025-02-13	3.1000	3.1000	1.6500	1.8300	-39.000%	25	567	+602.732%
2025-02-12	3.1000	3.1000	3.0000	3.0000	-2.280%	45	567	+328.667%
2025-02-11	3.0000	3.1000	3.0000	3.0700	+2.333%	122	597	+318.893%
2025-02-10	2.9200	3.0000	2.8700	3.0000	+7.143%	15	623	+328.667%
2025-02-07	2.6700	2.8000	2.5600	2.8000	+5.660%	56	623	+359.286%
2025-02-06	2.5500	2.6500	2.5000	2.6500	+12.766%	61	603	+385.283%
2025-02-05	2.2700	2.3500	2.2600	2.3500	+18.687%	6	601	+447.234%
2025-02-04	1.9000	2.0200	1.9000	1.9800	+10.000%	9	596	+549.495%
2025-01-31	1.8000	1.8000	1.8000	1.8000	+9.091%	1	590	+614.444%
2025-01-29	1.7000	1.7500	1.6500	1.6500	-2.941%	30	589	+679.394%
2025-01-28	1.7000	1.7100	1.7000	1.7000	+3.030%	51	559	+656.471%
2025-01-27	1.6500	1.6500	1.6500	1.6500	+29.921%	1	559	+679.394%
2025-01-24	1.2000	1.2700	1.2000	1.2700	+33.684%	6	558	+912.598%
2025-01-21	0.9500	0.9500	0.9500	0.9500	+2.151%	10	555	+1,253.684%
2025-01-17	0.9300	0.9300	0.9300	0.9300	+3.333%	4	543	+1,282.796%
2025-01-16	0.9000	0.9000	0.9000	0.9000	+5.882%	20	543	+1,328.889%
2025-01-15	0.8500	0.8500	0.8100	0.8500	-15.000%	139	523	+1,412.941%
2025-01-08	1.0000	1.0000	1.0000	1.0000	0.000%	5	446	+1,186.000%
2024-12-27	1.0000	1.0000	1.0000	1.0000	+5.263%	12	446	+1,186.000%
2024-12-26	0.9500	0.9500	0.9500	0.9500	-17.391%	6	440	+1,253.684%
2024-12-16	1.1500	1.1500	1.1500	1.1500	+8.491%	1	433	+1,018.261%
2024-12-02	1.0600	1.0600	1.0600	1.0600	-7.826%	1	433	+1,113.208%
2024-11-26	1.1500	1.1500	1.1500	1.1500	+4.545%	10	433	+1,018.261%
2024-11-25	1.1000	1.1000	1.1000	1.1000	+5.769%	10	423	+1,069.091%
2024-11-22	1.0400	1.0400	1.0400	1.0400	+6.122%	14	413	+1,136.538%
2024-11-18	0.9800	0.9800	0.9800	0.9800	+25.641%	1	406	+1,212.245%
2024-11-15	0.7800	0.7800	0.7800	0.7800	-22.000%	4	406	+1,548.718%
2024-11-12	1.0000	1.0000	1.0000	1.0000	+17.647%	1	404	+1,186.000%
2024-10-11	0.8500	0.8500	0.8500	0.8500	-7.609%	98	403	+1,412.941%
2024-10-10	0.9200	0.9200	0.9200	0.9200	+5.747%	50	354	+1,297.826%
2024-10-07	0.8700	0.8700	0.8700	0.8700	-1.136%	50	304	+1,378.161%
2024-10-04	0.8700	0.8800	0.8700	0.8800	-12.000%	100	254	+1,361.364%
2024-10-02	0.8500	1.0000	0.8500	1.0000	-2.913%	2	204	+1,186.000%
2024-10-01	0.8000	1.0300	0.8000	1.0300	+4.040%	51	203	+1,148.544%
2024-09-30	0.9900	0.9900	0.9900	0.9900	-1.000%	50	152	+1,198.990%
2024-09-27	1.0000	1.0000	1.0000	1.0000	-9.910%	2	102	+1,186.000%
2024-09-26	1.0200	1.1100	1.0200	1.1100	+6.731%	51	101	+1,058.559%
2024-09-25	1.0400	1.0400	1.0400	1.0400	0.000%	50	50	+1,136.538%