Dark

BTI20270115C65
BTI Jan 15 2027 65.00 Call (BTI270115C00065000)
option OPRA

EOD

Sep 10, 2026

0.5000+6.383%(+0.0300)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	0.5000	0.5000	0.5000	0.5000	+6.383%	2	3,523	0.000%
2026-09-09	0.5000	0.5000	0.4700	0.4700	-18.966%	3	3,524	+6.383%
2026-09-08	0.6000	0.6000	0.5800	0.5800	+1.754%	6	3,523	-13.793%
2026-09-04	0.5700	0.5700	0.5700	0.5700	-20.833%	2	3,526	-12.281%
2026-09-03	0.6800	0.7200	0.6800	0.7200	+14.286%	9	3,526	-30.556%
2026-09-02	0.6300	0.6300	0.6300	0.6300	-10.000%	1	3,528	-20.635%
2026-09-01	0.7000	0.7000	0.7000	0.7000	+6.061%	10	3,527	-28.571%
2026-08-31	0.7000	0.7500	0.6600	0.6600	-9.589%	505	3,527	-24.242%
2026-08-28	0.8000	0.8000	0.7300	0.7300	-14.118%	21	3,832	-31.507%
2026-08-27	0.8600	0.8600	0.8000	0.8500	-20.561%	34	3,840	-41.176%
2026-08-26	1.0700	1.0700	1.0700	1.0700	+18.889%	2	3,825	-53.271%
2026-08-25	0.8500	0.9000	0.8500	0.9000	-2.174%	5	3,825	-44.444%
2026-08-21	0.8000	0.9200	0.8000	0.9200	+1.099%	60	3,829	-45.652%
2026-08-20	0.9300	0.9400	0.8900	0.9100	+3.409%	5	3,769	-45.055%
2026-08-19	0.9000	0.9000	0.8800	0.8800	+3.529%	2	3,766	-43.182%
2026-08-18	1.0000	1.0000	0.8500	0.8500	-10.526%	4	3,766	-41.176%
2026-08-17	1.1200	1.1200	0.9000	0.9500	-17.391%	9	3,766	-47.368%
2026-08-14	1.2500	1.2500	1.1300	1.1500	-12.214%	25	3,760	-56.522%
2026-08-13	1.3100	1.3100	1.3100	1.3100	+24.762%	5	3,750	-61.832%
2026-08-12	1.0500	1.0500	1.0500	1.0500	-12.500%	10	3,750	-52.381%
2026-08-11	1.2000	1.2000	1.2000	1.2000	0.000%	1	3,750	-58.333%
2026-08-10	1.5000	1.5000	1.2000	1.2000	-35.135%	107	3,750	-58.333%
2026-08-07	1.8500	1.8500	1.8500	1.8500	+8.824%	1	3,741	-72.973%
2026-08-06	1.8800	1.8800	1.6800	1.7000	-8.108%	44	3,741	-70.588%
2026-08-05	1.8600	1.9000	1.8500	1.8500	+2.778%	21	3,735	-72.973%
2026-08-04	2.0500	2.0500	1.8000	1.8000	-10.000%	37	3,736	-72.222%
2026-08-03	2.2200	2.2500	2.0000	2.0000	-25.926%	20	3,739	-75.000%
2026-07-30	3.0200	3.0200	2.6500	2.7000	-20.588%	32	3,733	-81.481%
2026-07-29	3.5600	3.5600	3.3000	3.4000	+6.250%	284	3,732	-85.294%
2026-07-28	3.4000	3.4000	3.0300	3.2000	+52.381%	117	3,879	-84.375%
2026-07-23	2.4300	2.4300	2.1000	2.1000	-32.258%	15	3,868	-76.190%
2026-07-21	3.1000	3.1000	3.1000	3.1000	-8.012%	2	3,865	-83.871%
2026-07-17	3.3700	3.3700	3.3700	3.3700	-3.714%	4	3,863	-85.163%
2026-07-16	2.3500	3.5000	2.3500	3.5000	+45.833%	32	3,867	-85.714%
2026-07-01	2.7000	2.7000	2.4000	2.4000	-21.569%	12	3,865	-79.167%
2026-06-30	3.0800	3.1000	3.0100	3.0600	-9.467%	42	3,863	-83.660%
2026-06-26	3.5500	3.5500	3.3800	3.3800	-0.588%	2	3,860	-85.207%
2026-06-25	3.2000	3.4000	3.2000	3.4000	+15.254%	43	3,859	-85.294%
2026-06-24	2.9000	2.9500	2.9000	2.9500	+8.456%	5	3,901	-83.051%
2026-06-23	2.5500	2.7800	2.5500	2.7200	+28.910%	29	3,899	-81.618%
2026-06-22	2.1000	2.1100	2.0800	2.1100	-4.091%	16	3,882	-76.303%
2026-06-18	2.1500	2.2000	2.0000	2.2000	-16.981%	458	3,776	-77.273%
2026-06-17	2.6500	2.6500	2.6500	2.6500	-10.774%	2	3,776	-81.132%
2026-06-16	3.2500	3.3000	2.9700	2.9700	-3.257%	78	3,774	-83.165%
2026-06-15	3.0700	3.0700	3.0700	3.0700	-12.286%	2	3,768	-83.713%
2026-06-12	3.5000	3.5000	3.5000	3.5000	+27.273%	15	3,768	-85.714%
2026-06-09	2.7500	2.7500	2.7500	2.7500	+1.852%	1	3,763	-81.818%
2026-06-08	2.7000	2.7000	2.7000	2.7000	-0.369%	27	3,764	-81.481%
2026-06-05	2.1000	2.8100	2.1000	2.7100	+26.047%	120	3,778	-81.550%
2026-06-04	2.1500	2.1500	2.1500	2.1500	-14.000%	2	3,774	-76.744%
2026-06-03	2.6500	2.6500	2.5000	2.5000	-13.793%	4	3,772	-80.000%
2026-06-02	2.7000	2.9500	2.7000	2.9000	-12.121%	108	3,773	-82.759%
2026-06-01	3.5000	3.6000	3.3000	3.3000	-6.250%	17	3,861	-84.848%
2026-05-29	3.5000	3.5200	3.4000	3.5200	-12.000%	10	3,860	-85.795%
2026-05-28	4.0000	4.0000	4.0000	4.0000	-11.504%	4	3,856	-87.500%
2026-05-27	4.5000	4.5500	4.5000	4.5200	-9.600%	6	3,853	-88.938%
2026-05-26	5.3500	5.3500	4.8000	5.0000	-4.398%	14	3,849	-90.000%
2026-05-22	5.2500	5.2500	5.2200	5.2300	-4.909%	15	3,858	-90.440%
2026-05-21	5.3800	5.5000	5.3800	5.5000	+0.917%	29	3,831	-90.909%
2026-05-20	5.4500	5.4500	5.4500	5.4500	-6.034%	2	3,831	-90.826%
2026-05-18	6.0500	6.0500	5.8000	5.8000	+7.407%	179	3,817	-91.379%
2026-05-15	5.8000	5.8000	5.4000	5.4000	-13.738%	41	3,817	-90.741%
2026-05-14	6.1500	6.5900	6.1500	6.2600	+17.448%	40	3,816	-92.013%
2026-05-13	4.9000	5.3300	4.7900	5.3300	+22.529%	185	3,684	-90.619%
2026-05-12	3.2400	4.3500	3.2000	4.3500	+58.182%	19	3,684	-88.506%
2026-05-11	2.6000	2.7500	2.6000	2.7500	+37.500%	103	3,684	-81.818%
2026-05-07	2.0000	2.0000	2.0000	2.0000	-21.569%	2	3,681	-75.000%
2026-05-06	2.4500	2.5500	2.4500	2.5500	+4.082%	282	3,679	-80.392%
2026-05-05	2.4500	2.4500	2.4500	2.4500	+19.512%	2	3,678	-79.592%
2026-05-04	2.0500	2.0500	2.0500	2.0500	-9.692%	1	3,676	-75.610%
2026-04-30	2.3200	2.3200	2.2700	2.2700	+7.075%	7	3,676	-77.974%
2026-04-28	2.0600	2.1200	2.0600	2.1200	+11.579%	13	3,669	-76.415%
2026-04-27	1.9000	1.9000	1.9000	1.9000	-5.000%	6	3,656	-73.684%
2026-04-24	2.2000	2.2000	2.0000	2.0000	+5.263%	18	3,656	-75.000%
2026-04-23	1.7800	1.9000	1.7800	1.9000	+22.581%	31	3,646	-73.684%
2026-04-22	1.4000	1.5500	1.4000	1.5500	+14.815%	38	3,636	-67.742%
2026-04-21	1.5000	1.5200	1.3500	1.3500	-27.027%	5	3,634	-62.963%
2026-04-20	1.8800	1.8800	1.8500	1.8500	+15.625%	4	3,634	-72.973%
2026-04-17	1.7100	1.7300	1.6000	1.6000	-15.789%	125	3,630	-68.750%
2026-04-15	1.9000	1.9000	1.9000	1.9000	-11.628%	51	3,505	-73.684%
2026-04-14	2.1500	2.1500	2.1500	2.1500	-14.000%	11	3,454	-76.744%
2026-04-09	2.5000	2.5400	2.2500	2.5000	-10.714%	71	3,456	-80.000%
2026-04-07	2.8500	2.8500	2.8000	2.8000	+3.704%	75	3,442	-82.143%
2026-04-02	2.7000	2.7000	2.7000	2.7000	-8.475%	1	3,473	-81.481%
2026-03-31	2.9500	2.9500	2.9500	2.9500	+7.273%	17	3,473	-83.051%
2026-03-30	2.6500	2.8500	2.6500	2.7500	+5.769%	24	3,476	-81.818%
2026-03-27	2.7000	2.7000	2.6000	2.6000	+8.333%	18	3,476	-80.769%
2026-03-25	2.4000	2.4000	2.4000	2.4000	0.000%	1	3,475	-79.167%
2026-03-24	2.4100	2.4100	2.4000	2.4000	+3.004%	16	3,475	-79.167%
2026-03-23	2.0500	2.3300	2.0500	2.3300	+1.747%	11	3,474	-78.541%
2026-03-20	2.2900	2.2900	2.2900	2.2900	-10.196%	1	3,473	-78.166%
2026-03-19	2.4500	2.5500	2.4500	2.5500	-1.923%	82	3,473	-80.392%
2026-03-18	2.4500	2.6000	2.4500	2.6000	-27.778%	43	3,392	-80.769%
2026-03-16	3.6000	3.6000	3.6000	3.6000	+18.421%	2	3,352	-86.111%
2026-03-13	3.0000	3.0800	3.0000	3.0400	-2.564%	4	3,352	-83.553%
2026-03-12	3.1200	3.1200	3.1200	3.1200	+0.645%	4	3,350	-83.974%
2026-03-10	2.9000	3.1000	2.9000	3.1000	+29.167%	11	3,350	-83.871%
2026-03-09	2.6500	2.6500	2.4000	2.4000	-2.041%	8	3,343	-79.167%
2026-03-06	2.3500	2.4500	2.2000	2.4500	-2.000%	63	3,348	-79.592%
2026-03-05	2.6000	2.6000	2.5000	2.5000	-23.313%	8	3,296	-80.000%
2026-03-04	3.2000	3.2600	3.2000	3.2600	+6.189%	3	3,289	-84.663%
2026-03-03	2.9000	3.0700	2.9000	3.0700	-24.384%	11	3,286	-83.713%
2026-03-02	4.0200	4.0600	4.0000	4.0600	-2.169%	3	3,282	-87.685%
2026-02-27	4.1500	4.1500	4.1500	4.1500	-7.778%	15	3,281	-87.952%
2026-02-25	4.5000	4.5000	4.5000	4.5000	+18.421%	2	3,324	-88.889%
2026-02-24	3.8000	3.9000	3.8000	3.8000	-7.317%	8	3,324	-86.842%
2026-02-23	4.2000	4.2000	4.1000	4.1000	+3.797%	18	3,324	-87.805%
2026-02-20	3.9500	3.9500	3.9500	3.9500	+16.176%	3	3,315	-87.342%
2026-02-19	3.4000	3.4000	3.4000	3.4000	+24.088%	1	3,315	-85.294%
2026-02-18	2.7000	2.7400	2.7000	2.7400	-19.412%	6	3,314	-81.752%
2026-02-12	3.4000	3.4000	3.4000	3.4000	-4.225%	5	3,310	-85.294%
2026-02-09	4.3200	4.3200	3.5500	3.5500	-18.950%	2	3,315	-85.915%
2026-02-06	4.3500	4.4500	4.3500	4.3800	+9.500%	38	3,314	-88.584%
2026-02-05	4.0000	4.0000	4.0000	4.0000	0.000%	1	3,309	-87.500%
2026-02-04	3.9600	4.0000	3.9600	4.0000	+1.266%	4	3,308	-87.500%
2026-02-03	3.8800	4.0100	3.8800	3.9500	+16.176%	6	3,308	-87.342%
2026-02-02	3.4000	3.4200	3.4000	3.4000	+3.030%	60	3,308	-85.294%
2026-01-29	3.5000	3.5000	3.1000	3.3000	+3.125%	42	3,278	-84.848%
2026-01-28	3.1600	3.2000	3.1600	3.2000	+3.226%	2	3,285	-84.375%
2026-01-27	3.1000	3.1000	3.1000	3.1000	+1.307%	1	3,285	-83.871%
2026-01-26	3.0600	3.0600	3.0600	3.0600	+5.155%	10	3,285	-83.660%
2026-01-23	2.5800	3.0000	2.5800	2.9100	+13.230%	29	3,285	-82.818%
2026-01-22	2.5700	2.5700	2.5700	2.5700	+14.222%	5	3,302	-80.545%
2026-01-21	2.2500	2.2500	2.2500	2.2500	0.000%	29	3,302	-77.778%
2026-01-20	2.2500	2.3500	2.2000	2.2500	-14.122%	581	3,302	-77.778%
2026-01-16	2.6200	2.6200	2.6200	2.6200	-1.132%	3	2,844	-80.916%
2026-01-15	2.6000	2.6500	2.5500	2.6500	+18.304%	118	2,844	-81.132%
2026-01-14	2.2400	2.2400	2.2400	2.2400	+4.186%	1	2,788	-77.679%
2026-01-13	2.1500	2.1500	2.1500	2.1500	+26.471%	40	2,789	-76.744%
2026-01-09	1.7000	1.7000	1.7000	1.7000	0.000%	2	2,749	-70.588%
2026-01-06	1.7000	1.7000	1.7000	1.7000	-25.110%	30	2,747	-70.588%
2026-01-02	2.2700	2.2700	2.2700	2.2700	-1.304%	1	2,717	-77.974%
2025-12-31	2.3000	2.3000	2.3000	2.3000	+0.877%	1	2,717	-78.261%
2025-12-30	2.2800	2.2800	2.2800	2.2800	-2.979%	1	2,717	-78.070%
2025-12-29	2.3500	2.3500	2.3500	2.3500	+3.524%	2	2,717	-78.723%
2025-12-26	2.4000	2.4000	2.2700	2.2700	+1.339%	11	2,717	-77.974%
2025-12-23	2.3400	2.3400	2.2400	2.2400	-12.500%	22	2,717	-77.679%
2025-12-18	2.5600	2.5600	2.5600	2.5600	+2.400%	12	2,717	-80.469%
2025-12-16	2.5000	2.5000	2.5000	2.5000	-7.407%	1	2,717	-80.000%
2025-12-15	2.8000	2.8000	2.7000	2.7000	+8.000%	8	2,717	-81.481%
2025-12-12	2.5000	2.5000	2.5000	2.5000	-24.242%	18	2,716	-80.000%
2025-12-10	3.3000	3.3000	3.3000	3.3000	+22.222%	1	2,716	-84.848%
2025-12-09	2.8000	2.8000	2.7000	2.7000	-10.000%	26	2,716	-81.481%
2025-12-08	2.9900	3.0000	2.9900	3.0000	+4.895%	6	2,741	-83.333%
2025-12-05	2.9000	2.9000	2.8400	2.8600	-10.625%	5	2,740	-82.517%
2025-12-04	3.2300	3.2300	3.2000	3.2000	-3.030%	5	2,740	-84.375%
2025-12-03	3.3000	3.3000	3.3000	3.3000	-3.790%	15	2,744	-84.848%
2025-11-28	3.4300	3.4300	3.4300	3.4300	+12.092%	5	2,744	-85.423%
2025-11-26	2.9500	3.0600	2.9500	3.0600	+3.729%	9	2,745	-83.660%
2025-11-25	2.7700	2.9500	2.7700	2.9500	+18.000%	5	2,745	-83.051%
2025-11-24	2.5000	2.5000	2.5000	2.5000	+8.696%	2	2,743	-80.000%
2025-11-20	2.3000	2.3000	2.3000	2.3000	-2.128%	1	2,743	-78.261%
2025-11-19	2.3500	2.3500	2.3500	2.3500	0.000%	1	2,742	-78.723%
2025-11-18	2.3500	2.3500	2.3500	2.3500	+2.174%	3	2,742	-78.723%
2025-11-10	2.3000	2.3000	2.3000	2.3000	+2.222%	2	2,742	-78.261%
2025-11-07	2.2500	2.2500	2.2500	2.2500	-2.174%	3	2,742	-77.778%
2025-11-06	2.3000	2.3000	2.3000	2.3000	+39.394%	1	2,739	-78.261%
2025-11-03	1.6500	1.6500	1.6500	1.6500	+10.000%	1	2,740	-69.697%
2025-10-30	1.5000	1.5000	1.5000	1.5000	-11.765%	6	2,740	-66.667%
2025-10-28	1.7000	1.7000	1.7000	1.7000	-5.556%	6	2,740	-70.588%
2025-10-27	1.8000	1.8000	1.8000	1.8000	+8.434%	2	2,742	-72.222%
2025-10-24	1.6600	1.6600	1.6600	1.6600	+10.667%	3	2,742	-69.880%
2025-10-22	1.5000	1.5000	1.5000	1.5000	-29.577%	1	2,742	-66.667%
2025-10-21	2.1300	2.1300	2.1300	2.1300	+44.898%	50	2,743	-76.526%
2025-10-20	1.4700	1.4700	1.4700	1.4700	-6.369%	1	2,693	-65.986%
2025-10-13	1.6000	1.6000	1.5700	1.5700	-3.086%	152	2,693	-68.153%
2025-10-06	1.7000	1.7000	1.6200	1.6200	-12.432%	50	2,543	-69.136%
2025-10-01	1.8500	1.8500	1.8500	1.8500	+5.114%	2	2,548	-72.973%
2025-09-29	1.7600	1.7600	1.7600	1.7600	+1.149%	5	2,548	-71.591%
2025-09-24	1.8500	1.8500	1.7400	1.7400	-5.946%	11	2,548	-71.264%
2025-09-23	1.8500	1.8500	1.8500	1.8500	-17.778%	5	2,541	-72.973%
2025-09-22	2.2500	2.2500	2.2500	2.2500	-30.341%	1	2,536	-77.778%
2025-09-17	3.2300	3.2300	3.2300	3.2300	+0.623%	2	2,537	-84.520%
2025-09-15	3.2100	3.2100	3.2100	3.2100	-13.243%	3	2,537	-84.424%
2025-09-11	3.4000	3.7000	3.4000	3.7000	+8.824%	12	2,537	-86.486%
2025-09-09	3.4000	3.4000	3.4000	3.4000	-2.857%	8	2,533	-85.294%
2025-09-05	3.2300	3.5000	3.2300	3.5000	+9.375%	6	2,533	-85.714%
2025-09-02	3.5000	3.5000	3.2000	3.2000	-16.449%	10	2,529	-84.375%
2025-08-29	3.8300	3.8300	3.8300	3.8300	+3.514%	1	2,528	-86.945%
2025-08-28	3.7000	3.7000	3.7000	3.7000	-7.960%	10	2,528	-86.486%
2025-08-27	4.0200	4.0200	4.0200	4.0200	-5.189%	3	2,528	-87.562%
2025-08-26	4.3000	4.3000	3.9500	4.2400	-7.424%	7	2,531	-88.208%
2025-08-25	4.5800	4.5800	4.5800	4.5800	-4.583%	2	2,528	-89.083%
2025-08-22	5.2100	5.2100	4.8000	4.8000	-2.041%	4	2,526	-89.583%
2025-08-21	4.9000	4.9000	4.9000	4.9000	+5.376%	1	2,523	-89.796%
2025-08-20	4.4000	4.7000	4.4000	4.6500	+16.250%	14	2,524	-89.247%
2025-08-19	4.0000	4.0000	4.0000	4.0000	-3.614%	8	2,514	-87.500%
2025-08-18	4.0000	4.1500	4.0000	4.1500	+4.271%	137	2,514	-87.952%
2025-08-13	4.0000	4.0000	3.9000	3.9800	-8.716%	21	2,380	-87.437%
2025-08-12	4.3600	4.3600	4.3600	4.3600	+1.395%	10	2,367	-88.532%
2025-08-11	4.3000	4.3000	4.3000	4.3000	+13.757%	7	2,357	-88.372%
2025-08-08	3.5000	3.8000	3.5000	3.7800	+14.545%	22	2,354	-86.772%
2025-08-07	3.3000	3.3000	3.3000	3.3000	-2.941%	3	2,344	-84.848%
2025-08-06	3.3300	3.4000	3.3300	3.4000	+3.343%	11	2,344	-85.294%
2025-08-05	3.2800	3.2900	3.2800	3.2900	+17.500%	5	2,334	-84.802%
2025-08-01	2.9000	2.9000	2.7500	2.8000	+12.000%	14	2,334	-82.143%
2025-07-31	2.5000	2.5000	2.5000	2.5000	+25.000%	1	2,327	-80.000%
2025-07-28	2.0000	2.0000	2.0000	2.0000	-13.043%	8	2,327	-75.000%
2025-07-24	2.3000	2.3000	2.3000	2.3000	+9.524%	4	2,327	-78.261%
2025-07-23	2.1000	2.1000	2.1000	2.1000	-4.545%	2	2,323	-76.190%
2025-07-21	2.2000	2.2000	2.2000	2.2000	+12.245%	1	2,325	-77.273%
2025-07-17	1.9000	1.9600	1.9000	1.9600	-2.000%	3	2,325	-74.490%
2025-07-14	1.9700	2.0000	1.9700	2.0000	+26.582%	2	2,325	-75.000%
2025-07-10	1.6000	1.6000	1.5800	1.5800	+17.037%	4	2,326	-68.354%
2025-07-09	1.3500	1.3500	1.3500	1.3500	+6.299%	14	2,322	-62.963%
2025-06-23	0.8500	1.2700	0.8500	1.2700	-9.286%	6	2,319	-60.630%
2025-06-20	1.4000	1.4000	1.4000	1.4000	+3.704%	6	2,322	-64.286%
2025-06-18	1.3500	1.3500	1.3500	1.3500	+3.846%	796	2,319	-62.963%
2025-06-17	1.3000	1.3100	1.3000	1.3000	+3.175%	112	2,319	-61.538%
2025-06-16	1.2600	1.2600	1.2600	1.2600	+5.000%	1	2,319	-60.317%
2025-06-12	1.2000	1.2000	1.2000	1.2000	+9.091%	1	2,318	-58.333%
2025-06-10	1.1000	1.1000	1.0600	1.1000	+4.762%	7	2,318	-54.545%
2025-06-09	1.0500	1.0500	1.0500	1.0500	-7.080%	1	2,315	-52.381%
2025-06-06	1.0500	1.1500	1.0500	1.1300	+18.947%	2,018	2,315	-55.752%
2025-06-05	1.0000	1.0500	0.9500	0.9500	+58.333%	19	1,308	-47.368%
2025-05-29	0.6500	0.6500	0.6000	0.6000	-7.692%	201	1,308	-16.667%
2025-05-27	0.6500	0.6500	0.6500	0.6500	0.000%	103	1,107	-23.077%
2025-05-23	0.6500	0.6500	0.6500	0.6500	+30.000%	4	1,003	-23.077%
2025-05-21	0.7800	0.7800	0.5000	0.5000	+11.111%	1,000	1,003	0.000%
2025-05-20	0.4500	0.4500	0.4500	0.4500	+28.571%	1	4	+11.111%
2025-05-19	0.3500	0.3500	0.3500	0.3500	+16.667%	1	3	+42.857%
2025-05-09	0.3000	0.3000	0.3000	0.3000	-9.091%	2	2	+66.667%
2025-05-08	0.3300	0.3300	0.3300	0.3300	0.000%	1	1	+51.515%