Dark

BTI20270115C70
BTI Jan 15 2027 70.00 Call (BTI270115C00070000)
option OPRA

EOD

Jul 23, 2026

1.20-29.412%(-0.50)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	1.1200	1.2000	1.1200	1.2000	-29.412%	3	1,795	0.000%
2026-07-22	1.8000	1.8000	1.7000	1.7000	-11.917%	11	1,792	-29.412%
2026-07-17	1.8700	1.9300	1.8700	1.9300	+4.324%	6	1,782	-37.824%
2026-07-16	1.8500	1.8500	1.8500	1.8500	+68.182%	2	1,784	-35.135%
2026-07-15	1.0000	1.1000	1.0000	1.1000	+3.774%	19	1,784	+9.091%
2026-07-14	1.1000	1.1000	1.0000	1.0600	-29.333%	167	1,765	+13.208%
2026-07-09	1.5000	1.5000	1.5000	1.5000	-7.975%	160	1,758	-20.000%
2026-07-06	1.6300	1.6300	1.6300	1.6300	+25.385%	1	1,758	-26.380%
2026-07-01	1.3000	1.3000	1.3000	1.3000	-24.855%	2	1,759	-7.692%
2026-06-30	1.7300	1.7300	1.7300	1.7300	-2.260%	20	1,758	-30.636%
2026-06-29	1.9000	1.9000	1.7700	1.7700	-4.324%	73	1,778	-32.203%
2026-06-25	1.8500	1.8500	1.8500	1.8500	+15.625%	1	1,720	-35.135%
2026-06-24	1.6000	1.6000	1.6000	1.6000	+3.226%	2	1,719	-25.000%
2026-06-23	1.5500	1.5500	1.5500	1.5500	+29.167%	1	1,717	-22.581%
2026-06-22	1.2000	1.2000	1.1700	1.2000	0.000%	32	1,716	0.000%
2026-06-18	1.1200	1.2000	1.1200	1.2000	-33.333%	36	1,684	0.000%
2026-06-16	1.8000	1.8000	1.8000	1.8000	0.000%	1	1,684	-33.333%
2026-06-15	1.8000	1.8000	1.8000	1.8000	-12.195%	2	1,683	-33.333%
2026-06-12	2.0500	2.0500	2.0500	2.0500	+7.895%	1	1,681	-41.463%
2026-06-11	1.9500	1.9500	1.9000	1.9000	+5.556%	4	1,680	-36.842%
2026-06-10	1.7800	1.8600	1.7800	1.8000	+12.500%	55	1,677	-33.333%
2026-06-09	1.5500	1.6000	1.5500	1.6000	+3.226%	8	1,657	-25.000%
2026-06-08	1.6500	1.6500	1.5500	1.5500	-3.125%	108	1,656	-22.581%
2026-06-05	1.3500	1.6000	1.3500	1.6000	+28.000%	6	1,642	-25.000%
2026-06-04	1.2500	1.2500	1.2500	1.2500	-11.972%	5	1,647	-4.000%
2026-06-03	1.5000	1.5000	1.4200	1.4200	-11.801%	311	1,652	-15.493%
2026-06-02	1.6700	1.6700	1.6100	1.6100	-25.116%	2	1,458	-25.466%
2026-05-29	2.0000	2.1500	2.0000	2.1500	-12.245%	41	1,458	-44.186%
2026-05-28	2.7500	2.7500	2.4500	2.4500	-15.225%	7	1,473	-51.020%
2026-05-27	2.8700	2.8900	2.8700	2.8900	-4.305%	20	1,469	-58.478%
2026-05-26	3.0500	3.1000	3.0200	3.0200	-5.625%	15	1,469	-60.265%
2026-05-22	3.2000	3.3000	3.2000	3.2000	-14.667%	100	1,407	-62.500%
2026-05-18	3.8000	3.8000	3.5000	3.7500	-8.537%	12	1,407	-68.000%
2026-05-14	3.6600	4.1000	3.6500	4.1000	+22.024%	108	1,403	-70.732%
2026-05-13	2.9500	3.3600	2.9500	3.3600	+38.272%	52	1,249	-64.286%
2026-05-12	1.8500	2.4300	1.8500	2.4300	+56.774%	18	1,249	-50.617%
2026-05-11	1.5000	1.5500	1.5000	1.5500	+14.815%	3	1,249	-22.581%
2026-05-01	1.3500	1.3500	1.3500	1.3500	+12.500%	5	1,243	-11.111%
2026-04-28	1.2000	1.2000	1.2000	1.2000	+4.348%	1	1,243	0.000%
2026-04-24	1.1500	1.1500	1.1500	1.1500	+43.750%	3	1,243	+4.348%
2026-04-22	0.8000	0.8000	0.8000	0.8000	-2.439%	1	1,242	+50.000%
2026-04-21	0.8200	0.8200	0.8200	0.8200	-24.771%	5	1,247	+46.341%
2026-04-20	1.0900	1.0900	1.0900	1.0900	+7.921%	1	1,247	+10.092%
2026-04-16	1.0100	1.0100	1.0100	1.0100	-9.009%	2	1,246	+18.812%
2026-04-15	1.3000	1.3000	1.1100	1.1100	-20.714%	10	1,245	+8.108%
2026-04-14	1.2000	1.4000	1.2000	1.4000	-6.667%	19	1,246	-14.286%
2026-04-10	1.5000	1.5000	1.5000	1.5000	-3.226%	3	1,259	-20.000%
2026-04-09	1.3500	1.5500	1.3500	1.5500	-8.824%	18	1,259	-22.581%
2026-04-07	1.7000	1.7000	1.7000	1.7000	+16.438%	1	1,259	-29.412%
2026-04-06	1.6000	1.6000	1.4600	1.4600	+0.690%	5	1,260	-17.808%
2026-04-01	1.4500	1.4500	1.4500	1.4500	-12.121%	1	1,257	-17.241%
2026-03-30	1.6000	1.6500	1.6000	1.6500	+10.000%	16	1,258	-27.273%
2026-03-27	1.5600	1.5600	1.5000	1.5000	+7.143%	7	1,243	-20.000%
2026-03-26	1.5000	1.5000	1.4000	1.4000	-6.667%	2	1,238	-14.286%
2026-03-25	1.5000	1.5000	1.5000	1.5000	+7.914%	1	1,239	-20.000%
2026-03-24	1.3500	1.3900	1.3500	1.3900	+5.303%	38	1,239	-13.669%
2026-03-23	1.3200	1.3200	1.3000	1.3200	-5.714%	15	1,226	-9.091%
2026-03-20	1.6000	1.6000	1.4000	1.4000	-12.500%	42	1,230	-14.286%
2026-03-19	1.6000	1.6000	1.6000	1.6000	0.000%	2	1,232	-25.000%
2026-03-18	1.6000	1.6000	1.6000	1.6000	-20.000%	2	1,234	-25.000%
2026-03-17	2.0900	2.1000	2.0000	2.0000	-8.676%	155	1,232	-40.000%
2026-03-16	2.1000	2.2100	2.1000	2.1900	+36.875%	5	1,198	-45.205%
2026-03-11	1.6000	1.6000	1.6000	1.6000	+12.676%	2	1,195	-25.000%
2026-03-06	1.4200	1.4200	1.4200	1.4200	-9.554%	2	1,193	-15.493%
2026-03-05	1.5500	1.5700	1.5500	1.5700	-17.368%	5	1,193	-23.567%
2026-03-03	2.0000	2.0000	1.9000	1.9000	-29.104%	9	1,193	-36.842%
2026-02-27	2.6800	2.6800	2.6800	2.6800	+0.375%	2	1,197	-55.224%
2026-02-25	2.5500	2.6700	2.5500	2.6700	+13.617%	13	1,196	-55.056%
2026-02-24	2.3500	2.3500	2.3500	2.3500	-7.843%	5	1,196	-48.936%
2026-02-23	2.5500	2.5500	2.5500	2.5500	+4.938%	1	1,191	-52.941%
2026-02-20	2.5000	2.5000	2.2500	2.4300	+35.000%	16	1,191	-50.617%
2026-02-19	1.8000	1.8000	1.8000	1.8000	+9.091%	1	1,187	-33.333%
2026-02-18	1.6500	1.6500	1.6500	1.6500	+0.610%	10	1,188	-27.273%
2026-02-17	1.6400	1.6400	1.6400	1.6400	-9.890%	8	1,187	-26.829%
2026-02-13	1.8200	1.8200	1.8200	1.8200	+1.111%	2	1,183	-34.066%
2026-02-10	1.8000	1.8000	1.8000	1.8000	-20.354%	2	1,183	-33.333%
2026-02-09	2.2600	2.2600	2.2600	2.2600	-8.502%	2	1,181	-46.903%
2026-02-04	2.5200	2.5200	2.4700	2.4700	+9.778%	82	1,179	-51.417%
2026-02-03	2.2500	2.2500	2.2500	2.2500	+7.143%	40	1,145	-46.667%
2026-02-02	2.1000	2.1000	2.1000	2.1000	+2.439%	10	1,127	-42.857%
2026-01-30	2.0000	2.0500	2.0000	2.0500	-4.651%	12	1,127	-41.463%
2026-01-29	2.0000	2.1500	2.0000	2.1500	+4.878%	10	1,127	-44.186%
2026-01-28	2.0000	2.0500	2.0000	2.0500	+2.500%	157	1,129	-41.463%
2026-01-27	2.0000	2.0000	2.0000	2.0000	+14.286%	121	1,081	-40.000%
2026-01-26	1.8100	1.8100	1.7500	1.7500	-1.130%	11	1,123	-31.429%
2026-01-23	1.7700	1.7700	1.7700	1.7700	+14.194%	10	1,117	-32.203%
2026-01-22	1.5500	1.5500	1.5500	1.5500	+14.815%	4	1,117	-22.581%
2026-01-21	1.3500	1.3500	1.3500	1.3500	+3.846%	14	1,121	-11.111%
2026-01-20	1.3500	1.3500	1.3000	1.3000	-16.129%	21	1,107	-7.692%
2026-01-16	1.5500	1.5500	1.5500	1.5500	+10.714%	21	1,071	-22.581%
2026-01-14	1.5000	1.5000	1.4000	1.4000	+16.667%	48	1,071	-14.286%
2026-01-13	1.2000	1.2000	1.2000	1.2000	+9.091%	7	1,072	0.000%
2026-01-12	1.1000	1.1000	1.1000	1.1000	+13.402%	13	1,065	+9.091%
2026-01-08	0.9500	0.9700	0.9500	0.9700	+7.778%	15	1,052	+23.711%
2026-01-07	0.9000	0.9000	0.9000	0.9000	-25.000%	1	1,037	+33.333%
2026-01-05	1.2000	1.2000	1.2000	1.2000	-14.286%	7	1,030	0.000%
2026-01-02	1.4500	1.4500	1.4000	1.4000	-0.709%	11	1,030	-14.286%
2025-12-31	1.4100	1.4100	1.4100	1.4100	+0.714%	7	1,021	-14.894%
2025-12-30	1.4000	1.4000	1.4000	1.4000	-0.709%	2	1,021	-14.286%
2025-12-29	1.4500	1.4500	1.4100	1.4100	-0.704%	19	1,019	-14.894%
2025-12-23	1.4200	1.4200	1.4200	1.4200	-5.333%	7	1,001	-15.493%
2025-12-22	1.4100	1.5000	1.4100	1.5000	+10.294%	11	987	-20.000%
2025-12-19	1.3600	1.3600	1.3600	1.3600	-22.727%	7	987	-11.765%
2025-12-15	1.7600	1.7600	1.7600	1.7600	+3.529%	1	980	-31.818%
2025-12-12	1.7000	1.7000	1.7000	1.7000	+3.030%	7	979	-29.412%
2025-12-09	1.8500	1.8500	1.6500	1.6500	+17.857%	20	972	-27.273%
2025-11-17	1.4000	1.4000	1.4000	1.4000	0.000%	1	972	-14.286%
2025-11-14	1.4000	1.4000	1.4000	1.4000	-10.828%	1	971	-14.286%
2025-11-06	1.5500	1.5700	1.5500	1.5700	+49.524%	5	972	-23.567%
2025-10-30	1.0000	1.0500	1.0000	1.0500	+10.526%	141	972	+14.286%
2025-10-21	0.9100	0.9500	0.9100	0.9500	-11.215%	2	973	+26.316%
2025-10-15	1.0700	1.0700	1.0700	1.0700	-5.310%	5	974	+12.150%
2025-10-14	1.0500	1.1300	1.0000	1.1300	+7.619%	31	974	+6.195%
2025-10-13	1.0500	1.0600	1.0500	1.0500	-4.545%	150	983	+14.286%
2025-10-10	1.1000	1.1000	1.1000	1.1000	-4.348%	5	1,041	+9.091%
2025-10-07	1.2000	1.2000	1.1500	1.1500	0.000%	3	1,040	+4.348%
2025-10-03	1.1500	1.1500	1.1500	1.1500	-7.258%	5	1,040	+4.348%
2025-09-26	1.2400	1.2400	1.2400	1.2400	+3.333%	25	1,040	-3.226%
2025-09-24	1.1500	1.2000	1.1500	1.2000	0.000%	48	1,040	0.000%
2025-09-23	1.2500	1.2500	1.2000	1.2000	-18.367%	600	1,041	0.000%
2025-09-22	1.4000	1.4700	1.4000	1.4700	-34.667%	6	1,080	-18.367%
2025-09-17	2.2500	2.2500	2.2500	2.2500	-2.174%	15	1,076	-46.667%
2025-09-15	2.4000	2.4000	2.3000	2.3000	-4.167%	50	1,069	-47.826%
2025-09-12	2.4000	2.4000	2.4000	2.4000	-7.692%	16	1,059	-50.000%
2025-09-09	2.6000	2.6000	2.6000	2.6000	+11.588%	1	1,059	-53.846%
2025-09-03	2.3500	2.3500	2.3000	2.3300	-15.273%	10	1,058	-48.498%
2025-08-29	2.7500	2.7500	2.7500	2.7500	+1.852%	1	1,056	-56.364%
2025-08-28	2.6500	2.7000	2.6500	2.7000	-12.338%	15	1,056	-55.556%
2025-08-27	2.9500	3.0800	2.9500	3.0800	-2.839%	2	1,055	-61.039%
2025-08-26	3.3000	3.3000	3.0000	3.1700	-6.765%	14	1,054	-62.145%
2025-08-25	3.4000	3.4500	3.3800	3.4000	-4.225%	5	1,041	-64.706%
2025-08-22	3.5500	3.5500	3.4800	3.5500	-1.389%	13	1,040	-66.197%
2025-08-21	3.3700	3.6300	3.3700	3.6000	+5.263%	304	1,027	-66.667%
2025-08-20	3.3800	3.4200	3.3800	3.4200	+17.931%	21	871	-64.912%
2025-08-18	3.0200	3.0200	2.9000	2.9000	-6.452%	4	870	-58.621%
2025-08-12	3.1000	3.1000	3.1000	3.1000	-3.125%	1	870	-61.290%
2025-08-11	2.9500	3.2000	2.9500	3.2000	+12.281%	12	871	-62.500%
2025-08-08	2.7000	2.8500	2.6500	2.8500	-17.867%	303	859	-57.895%
2025-08-07	3.4700	3.4700	3.4700	3.4700	+43.388%	50	877	-65.418%
2025-08-06	2.4500	2.4500	2.4000	2.4200	+3.863%	108	827	-50.413%
2025-08-05	2.3400	2.4400	2.3000	2.3300	-12.075%	288	773	-48.498%
2025-08-04	2.4500	2.6500	2.4500	2.6500	+43.243%	307	722	-54.717%
2025-07-31	1.8500	1.8500	1.8500	1.8500	+12.121%	1	458	-35.135%
2025-07-24	1.6000	1.6500	1.6000	1.6500	+17.857%	6	458	-27.273%
2025-07-18	1.4000	1.4000	1.4000	1.4000	-3.448%	3	452	-14.286%
2025-07-15	1.4500	1.4500	1.4500	1.4500	+7.407%	10	449	-17.241%
2025-07-11	1.3500	1.3500	1.3500	1.3500	+17.391%	1	439	-11.111%
2025-07-10	1.1500	1.1500	1.0000	1.1500	+21.053%	197	438	+4.348%
2025-07-03	0.9500	0.9500	0.9500	0.9500	-5.000%	1	361	+26.316%
2025-06-20	1.0000	1.0000	1.0000	1.0000	+5.263%	2	361	+20.000%
2025-06-18	0.9500	1.0000	0.9500	0.9500	+4.396%	355	5	+26.316%
2025-06-16	1.0000	1.0000	0.9100	0.9100	0.000%	5	5	+31.868%