Dark

BTI20270115C47
BTI Jan 15 2027 47.00 Call (BTI270115C00047000)
option OPRA

EOD

Jul 23, 2026

13.97-10.449%(-1.63)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	13.9700	13.9700	13.9700	13.9700	-10.449%	5	295	0.000%
2026-06-29	15.6300	15.6300	15.6000	15.6000	-1.887%	6	354	-10.449%
2026-06-26	15.9000	15.9000	15.9000	15.9000	+4.605%	1	358	-12.138%
2026-06-11	15.2000	15.2000	15.2000	15.2000	+11.765%	15	358	-8.092%
2026-06-08	13.6000	13.6000	13.6000	13.6000	+7.340%	1	358	+2.721%
2026-06-05	12.6700	12.6700	12.6700	12.6700	-26.465%	1	358	+10.260%
2026-05-12	15.6000	17.2500	15.6000	17.2300	+52.478%	4	359	-18.920%
2026-04-15	11.3000	11.3000	11.3000	11.3000	-13.609%	4	360	+23.628%
2026-04-06	13.0800	13.0800	13.0800	13.0800	+6.515%	2	360	+6.804%
2026-03-31	12.2800	12.2800	12.2800	12.2800	-1.207%	1	360	+13.762%
2026-03-18	12.4300	12.4300	12.4300	12.4300	-21.824%	1	360	+12.389%
2026-02-04	15.9000	15.9000	15.9000	15.9000	+43.243%	2	360	-12.138%
2026-01-14	11.1000	11.1000	11.1000	11.1000	-1.770%	1	362	+25.856%
2025-12-31	11.3000	11.3000	11.3000	11.3000	+3.385%	7	363	+23.628%
2025-12-29	10.9300	10.9300	10.9300	10.9300	-1.973%	1	363	+27.813%
2025-12-26	11.1500	11.1500	11.1500	11.1500	-0.446%	1	362	+25.291%
2025-12-24	11.2000	11.2000	11.2000	11.2000	0.000%	2	359	+24.732%
2025-12-12	11.2000	11.2000	11.2000	11.2000	-12.294%	5	359	+24.732%
2025-12-11	12.8500	12.8500	12.7700	12.7700	+10.086%	3	363	+9.397%
2025-12-09	11.6000	11.6000	11.6000	11.6000	-9.375%	2	366	+20.431%
2025-12-01	12.8000	12.8000	12.8000	12.8000	+4.746%	1	368	+9.141%
2025-11-26	12.2200	12.2200	12.2200	12.2200	+24.694%	1	369	+14.321%
2025-11-10	9.8000	9.8000	9.8000	9.8000	0.000%	1	369	+42.551%
2025-11-06	9.8000	9.8000	9.8000	9.8000	+30.667%	1	370	+42.551%
2025-10-31	7.5000	7.5000	7.5000	7.5000	-7.407%	1	370	+86.267%
2025-10-29	8.1000	8.1000	8.1000	8.1000	-1.220%	1	371	+72.469%
2025-10-27	8.2000	8.2000	8.2000	8.2000	+26.154%	2	373	+70.366%
2025-10-21	6.5000	6.5000	6.5000	6.5000	-11.805%	1	373	+114.923%
2025-10-14	7.5000	7.5000	7.3700	7.3700	-1.733%	3	372	+89.552%
2025-10-06	7.5000	7.5000	7.5000	7.5000	-2.344%	2	373	+86.267%
2025-10-03	7.6500	7.6800	7.6500	7.6800	-1.538%	5	375	+81.901%
2025-10-02	7.9100	7.9100	7.8000	7.8000	-2.500%	2	380	+79.103%
2025-09-29	8.0000	8.0000	8.0000	8.0000	-2.439%	1	380	+74.625%
2025-09-26	8.2000	8.2000	8.2000	8.2000	-4.762%	1	381	+70.366%
2025-09-23	8.4000	8.6100	8.4000	8.6100	-16.164%	11	381	+62.253%
2025-09-18	10.3300	10.3300	10.2700	10.2700	-8.222%	2	382	+36.027%
2025-09-15	11.1900	11.1900	11.1900	11.1900	-6.516%	1	382	+24.844%
2025-09-11	11.9700	11.9700	11.9700	11.9700	-14.070%	1	382	+16.708%
2025-08-22	13.9300	13.9300	13.9300	13.9300	+1.309%	10	383	+0.287%
2025-08-21	13.7500	13.7500	13.7500	13.7500	+1.326%	15	383	+1.600%
2025-08-20	13.5700	13.5700	13.5700	13.5700	+5.194%	1	368	+2.948%
2025-08-18	12.9000	12.9000	12.9000	12.9000	+7.143%	1	368	+8.295%
2025-08-15	12.0500	12.1900	12.0400	12.0400	-0.496%	10	367	+16.030%
2025-08-13	12.1000	12.1000	12.1000	12.1000	+4.400%	1	357	+15.455%
2025-08-06	11.4600	11.5900	11.4600	11.5900	+6.820%	3	358	+20.535%
2025-08-04	11.0000	11.0000	10.8500	10.8500	+4.831%	3	356	+28.756%
2025-08-01	10.3500	10.3500	10.3500	10.3500	+8.947%	2	357	+34.976%
2025-07-31	9.5000	9.5000	9.5000	9.5000	+11.765%	1	357	+47.053%
2025-07-29	8.5000	8.5000	8.5000	8.5000	+6.250%	1	358	+64.353%
2025-07-28	8.0000	8.0000	8.0000	8.0000	-8.362%	1	358	+74.625%
2025-07-24	8.7300	8.7300	8.7300	8.7300	+7.380%	1	359	+60.023%
2025-07-22	8.1200	8.1300	8.1200	8.1300	-3.214%	10	359	+71.833%
2025-07-16	8.4000	8.4000	8.4000	8.4000	+10.818%	4	369	+66.310%
2025-07-15	7.5800	7.5800	7.5800	7.5800	+6.014%	2	369	+84.301%
2025-07-10	6.8800	7.1500	6.8800	7.1500	+37.500%	3	371	+95.385%
2025-07-08	5.2000	5.2000	5.2000	5.2000	+13.043%	4	368	+168.654%
2025-07-01	4.6000	4.6000	4.6000	4.6000	-8.000%	18	369	+203.696%
2025-06-30	5.0500	5.0500	5.0000	5.0000	+8.696%	36	358	+179.400%
2025-06-27	4.9600	4.9600	4.6000	4.6000	-8.000%	8	358	+203.696%
2025-06-26	5.0500	5.0500	5.0000	5.0000	-7.236%	9	350	+179.400%
2025-06-25	5.3900	5.3900	5.3900	5.3900	-9.715%	2	347	+159.184%
2025-06-24	5.5100	5.9700	5.5100	5.9700	+6.607%	14	347	+134.003%
2025-06-23	5.5000	5.6000	5.5000	5.6000	-1.926%	3	337	+149.464%
2025-06-17	5.8000	5.8000	5.7100	5.7100	-0.175%	5	337	+144.658%
2025-06-16	5.9000	5.9000	5.7200	5.7200	+5.926%	4	337	+144.231%
2025-06-12	5.4300	5.4300	5.4000	5.4000	-5.263%	6	333	+158.704%
2025-06-11	5.5000	6.5900	5.5000	5.7000	+15.385%	19	327	+145.088%
2025-06-10	4.9300	4.9400	4.9000	4.9400	-1.984%	12	339	+182.794%
2025-06-09	4.8500	5.0400	4.8500	5.0400	-1.176%	9	338	+177.183%
2025-06-06	4.8000	5.1000	4.8000	5.1000	+4.508%	24	334	+173.922%
2025-06-05	4.6000	4.9500	4.6000	4.8800	+22.000%	33	335	+186.270%
2025-06-04	4.0000	4.0400	4.0000	4.0000	-3.614%	7	320	+249.250%
2025-06-03	3.8000	5.1000	3.8000	4.1500	+13.388%	28	320	+236.627%
2025-06-02	3.6000	3.7000	3.5300	3.6600	+7.331%	12	311	+281.694%
2025-05-30	3.5100	3.5100	3.4100	3.4100	-2.849%	16	301	+309.677%
2025-05-27	3.7000	3.7000	3.4300	3.5100	+9.687%	5	293	+298.006%
2025-05-21	3.2000	3.2000	3.2000	3.2000	+3.226%	1	292	+336.563%
2025-05-20	3.1000	3.1000	3.1000	3.1000	+16.981%	1	292	+350.645%
2025-05-19	2.6500	2.6500	2.6500	2.6500	+57.738%	1	292	+427.170%
2025-05-13	1.6800	1.6800	1.6800	1.6800	-20.000%	10	292	+731.548%
2025-05-09	2.2400	2.2400	2.1000	2.1000	-33.962%	13	292	+565.238%
2025-05-07	3.1500	3.2000	3.1500	3.1800	-3.636%	82	286	+339.308%
2025-05-06	2.9900	3.4000	2.9900	3.3000	+28.405%	113	319	+323.333%
2025-05-02	2.4200	2.5700	2.4200	2.5700	-3.019%	4	331	+443.580%
2025-04-30	2.6500	2.6500	2.6500	2.6500	+5.159%	1	329	+427.170%
2025-04-15	2.5500	2.5500	2.5200	2.5200	+3.704%	11	328	+454.365%
2025-04-03	2.4300	2.4300	2.4300	2.4300	+41.279%	2	318	+474.897%
2025-03-27	1.7200	1.7200	1.7200	1.7200	-4.444%	1	316	+712.209%
2025-03-24	1.8000	1.8000	1.8000	1.8000	+1.695%	1	316	+676.111%
2025-03-20	1.7700	1.7700	1.7700	1.7700	-11.500%	1	315	+689.266%
2025-03-17	2.0000	2.0000	2.0000	2.0000	+11.111%	1	314	+598.500%
2025-03-07	1.7700	1.8000	1.7700	1.8000	+14.650%	4	313	+676.111%
2025-03-06	1.5700	1.5700	1.5700	1.5700	+25.600%	10	302	+789.809%
2025-02-28	1.2500	1.2500	1.2500	1.2500	-10.714%	6	302	+1,017.600%
2025-02-26	1.4000	1.4000	1.4000	1.4000	+12.000%	10	299	+897.857%
2025-02-20	1.2000	1.2500	1.2000	1.2500	-13.793%	160	299	+1,017.600%
2025-02-13	1.4500	1.4500	1.4500	1.4500	-39.583%	10	129	+863.448%
2025-02-11	2.4000	2.4000	2.4000	2.4000	+4.348%	5	129	+482.083%
2025-02-10	2.3000	2.3000	2.3000	2.3000	+3.604%	5	129	+507.391%
2025-02-07	2.2200	2.2200	2.2200	2.2200	+13.846%	2	128	+529.279%
2025-02-06	1.9500	1.9500	1.9500	1.9500	+3.175%	10	127	+616.410%
2025-02-05	1.9300	1.9300	1.8900	1.8900	+16.667%	7	117	+639.153%
2025-02-04	1.5000	1.6200	1.5000	1.6200	+22.727%	2	115	+762.346%
2025-01-31	1.3200	1.3200	1.3200	1.3200	-2.222%	2	115	+958.333%
2025-01-29	1.3500	1.3500	1.3500	1.3500	0.000%	3	115	+934.815%
2025-01-28	1.3500	1.3500	1.3500	1.3500	+35.000%	108	115	+934.815%
2025-01-24	1.0000	1.0000	1.0000	1.0000	+42.857%	4	7	+1,297.000%
2025-01-02	0.7000	0.7000	0.7000	0.7000	-15.663%	5	6	+1,895.714%
2024-12-27	0.8300	0.8300	0.8300	0.8300	0.000%	2	1	+1,583.133%