Dark

BTI20270115C75
BTI Jan 15 2027 75.00 Call (BTI270115C00075000)
option OPRA

EOD

Sep 10, 2026

0.1400-6.667%(-0.0100)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	0.1400	0.1400	0.1400	0.1400	-6.667%	8	4,461	0.000%
2026-09-09	0.1500	0.1500	0.1500	0.1500	-25.000%	50	4,453	-6.667%
2026-09-02	0.2000	0.2000	0.2000	0.2000	0.000%	1	4,488	-30.000%
2026-08-31	0.2000	0.2000	0.2000	0.2000	-20.000%	65	4,489	-30.000%
2026-08-27	0.3000	0.3000	0.2500	0.2500	+13.636%	18	4,489	-44.000%
2026-08-24	0.2200	0.2200	0.2200	0.2200	-29.032%	3	4,507	-36.364%
2026-08-13	0.3500	0.3500	0.3100	0.3100	-11.429%	2	4,504	-54.839%
2026-08-10	0.3500	0.3500	0.3500	0.3500	-36.364%	4	4,504	-60.000%
2026-08-05	0.5500	0.5500	0.5500	0.5500	-47.619%	2	4,500	-74.545%
2026-07-29	1.0500	1.0500	1.0500	1.0500	+7.143%	1	4,502	-86.667%
2026-07-28	0.9800	0.9800	0.9800	0.9800	+30.667%	6	4,501	-85.714%
2026-07-24	0.8000	0.8000	0.7500	0.7500	+7.143%	22	4,507	-81.333%
2026-07-23	0.7000	0.7000	0.7000	0.7000	-26.316%	2	4,528	-80.000%
2026-07-21	0.9000	0.9500	0.9000	0.9500	-6.863%	6	4,528	-85.263%
2026-07-20	1.0200	1.0200	1.0200	1.0200	-21.538%	2	4,530	-86.275%
2026-07-17	1.1500	1.3000	1.1500	1.3000	+13.043%	5	4,528	-89.231%
2026-07-16	0.8700	1.1500	0.8700	1.1500	+29.213%	83	4,528	-87.826%
2026-07-06	0.9000	0.9000	0.8900	0.8900	+11.250%	3	4,529	-84.270%
2026-07-01	0.8000	0.8000	0.8000	0.8000	-11.111%	6	4,532	-82.500%
2026-06-30	0.9500	0.9500	0.9000	0.9000	-14.286%	30	4,526	-84.444%
2026-06-29	1.0500	1.0500	1.0500	1.0500	-4.545%	41	4,516	-86.667%
2026-06-26	1.0500	1.2300	1.0500	1.1000	+10.000%	28	4,476	-87.273%
2026-06-24	1.0000	1.0000	1.0000	1.0000	+13.636%	6	4,465	-86.000%
2026-06-23	0.8500	0.9000	0.8500	0.8800	-16.190%	22	4,459	-84.091%
2026-06-16	1.0500	1.0500	1.0500	1.0500	-12.500%	1	4,442	-86.667%
2026-06-11	1.1500	1.2000	1.1500	1.2000	+20.000%	5	4,441	-88.333%
2026-06-09	0.9500	1.0000	0.9500	1.0000	0.000%	22	4,440	-86.000%
2026-06-08	0.9500	1.0000	0.9500	1.0000	+42.857%	16	4,421	-86.000%
2026-06-04	0.7900	0.8700	0.7000	0.7000	-30.000%	76	4,406	-80.000%
2026-06-02	0.9700	1.0000	0.9700	1.0000	-27.007%	60	4,424	-86.000%
2026-06-01	1.4800	1.4800	1.3700	1.3700	-11.613%	3	4,424	-89.781%
2026-05-28	1.5500	1.5500	1.5500	1.5500	-9.357%	2	4,427	-90.968%
2026-05-27	1.7100	1.7100	1.7100	1.7100	-22.273%	1	4,425	-91.813%
2026-05-21	2.2000	2.2000	2.2000	2.2000	+4.762%	7	4,424	-93.636%
2026-05-20	2.1000	2.1000	2.1000	2.1000	-8.696%	2	4,427	-93.333%
2026-05-19	2.3000	2.3000	2.3000	2.3000	-6.122%	6	4,418	-93.913%
2026-05-18	2.4500	2.4500	2.3500	2.4500	-6.844%	9	4,418	-94.286%
2026-05-14	2.3000	2.6500	2.3000	2.6300	+31.500%	1,159	4,418	-94.677%
2026-05-13	1.8500	2.0000	1.8000	2.0000	+33.333%	22	3,810	-93.000%
2026-05-12	1.1000	1.5000	1.1000	1.5000	+114.286%	13	3,810	-90.667%
2026-05-08	0.7000	0.7000	0.7000	0.7000	+20.690%	3	3,810	-80.000%
2026-04-23	0.5800	0.5800	0.5800	0.5800	-3.333%	21	3,810	-75.862%
2026-04-16	0.6000	0.6000	0.6000	0.6000	-25.000%	25	3,800	-76.667%
2026-04-15	0.5000	0.8000	0.5000	0.8000	-10.112%	52	3,813	-82.500%
2026-04-13	0.8900	0.8900	0.8900	0.8900	-6.316%	10	3,863	-84.270%
2026-04-08	0.9500	0.9500	0.9500	0.9500	-10.377%	2	3,863	-85.263%
2026-04-07	1.0600	1.0600	1.0600	1.0600	+23.256%	75	3,861	-86.792%
2026-04-01	0.8600	0.8600	0.8600	0.8600	-14.000%	1	3,861	-83.721%
2026-03-18	1.0000	1.0000	1.0000	1.0000	-4.762%	3	3,861	-86.000%
2026-03-12	1.1100	1.1500	1.0500	1.0500	+7.143%	22	3,864	-86.667%
2026-03-09	0.9800	0.9800	0.9800	0.9800	-1.010%	2	3,864	-85.714%
2026-03-05	0.9900	0.9900	0.9900	0.9900	-17.500%	5	3,863	-85.859%
2026-03-04	1.2600	1.2600	1.2000	1.2000	+9.091%	3	3,868	-88.333%
2026-03-03	1.1000	1.1500	1.1000	1.1000	-33.333%	8	3,866	-87.273%
2026-02-25	1.6500	1.6500	1.6500	1.6500	+13.793%	3	3,865	-91.515%
2026-02-24	1.4500	1.4500	1.4500	1.4500	-8.805%	1	3,865	-90.345%
2026-02-23	1.5400	1.5900	1.5400	1.5900	+59.000%	4	3,866	-91.195%
2026-02-18	1.0000	1.0000	1.0000	1.0000	-23.077%	2	3,864	-86.000%
2026-02-09	1.3500	1.3500	1.3000	1.3000	-21.212%	180	3,862	-89.231%
2026-02-06	1.6500	1.6500	1.6500	1.6500	+13.793%	5	3,682	-91.515%
2026-02-04	1.4500	1.4500	1.4500	1.4500	-3.333%	1	3,677	-90.345%
2026-02-03	1.2500	1.5000	1.2500	1.5000	+11.111%	6	3,676	-90.667%
2026-02-02	1.3500	1.3500	1.3500	1.3500	+12.500%	6	3,670	-89.630%
2026-01-28	1.2000	1.2000	1.2000	1.2000	+9.091%	10	3,664	-88.333%
2026-01-26	1.1000	1.1000	1.1000	1.1000	+12.245%	1	3,664	-87.273%
2026-01-15	0.9800	0.9800	0.9800	0.9800	+15.294%	10	3,664	-85.714%
2026-01-14	0.8000	0.8500	0.8000	0.8500	+23.188%	46	3,654	-83.529%
2026-01-06	0.6900	0.6900	0.6900	0.6900	-8.000%	1	3,652	-79.710%
2026-01-05	0.7000	0.7500	0.7000	0.7500	-37.500%	2	3,651	-81.333%
2025-12-16	1.2000	1.2000	1.2000	1.2000	0.000%	41	3,651	-88.333%
2025-12-15	1.2000	1.2000	1.2000	1.2000	-15.493%	64	3,651	-88.333%
2025-12-10	1.4200	1.4200	1.4200	1.4200	+11.811%	1	3,660	-90.141%
2025-12-08	1.2700	1.2700	1.2700	1.2700	-9.286%	1	3,661	-88.976%
2025-12-04	1.4000	1.4000	1.4000	1.4000	-3.448%	5	3,661	-90.000%
2025-12-02	1.4500	1.4500	1.4500	1.4500	+9.848%	5	3,656	-90.345%
2025-11-26	1.3200	1.3200	1.3200	1.3200	+20.000%	1	3,655	-89.394%
2025-11-25	1.1000	1.1000	1.1000	1.1000	+4.762%	10	3,655	-87.273%
2025-11-13	1.0500	1.0500	1.0500	1.0500	-4.545%	7	3,655	-86.667%
2025-11-07	1.1000	1.1000	1.1000	1.1000	+4.762%	1	3,655	-87.273%
2025-11-06	1.0500	1.0500	1.0500	1.0500	+16.667%	1	3,655	-86.667%
2025-11-04	0.9000	0.9000	0.9000	0.9000	+20.000%	1	3,655	-84.444%
2025-10-31	0.7500	0.7500	0.7500	0.7500	+7.143%	2	3,655	-81.333%
2025-10-30	0.7000	0.7000	0.7000	0.7000	-11.392%	25	3,653	-80.000%
2025-10-24	0.7900	0.7900	0.7900	0.7900	+12.857%	8	3,628	-82.278%
2025-10-22	0.6500	0.7000	0.6500	0.7000	+7.692%	23	3,630	-80.000%
2025-10-21	1.2800	1.2800	0.6500	0.6500	-13.333%	61	3,630	-78.462%
2025-10-15	0.9000	0.9000	0.7500	0.7500	0.000%	10	3,574	-81.333%
2025-10-14	0.7500	0.7500	0.7500	0.7500	-6.250%	2	3,564	-81.333%
2025-10-09	0.8000	0.8000	0.8000	0.8000	-5.882%	1	3,562	-82.500%
2025-10-08	0.8500	0.8500	0.8500	0.8500	+3.659%	1	3,561	-83.529%
2025-10-07	0.8200	0.8200	0.8200	0.8200	-3.529%	2	3,560	-82.927%
2025-10-01	0.8500	0.8500	0.8500	0.8500	-5.556%	1	3,560	-83.529%
2025-09-23	1.0000	1.0000	0.9000	0.9000	-14.286%	7	3,559	-84.444%
2025-09-22	1.3500	1.3500	1.0500	1.0500	-27.586%	6	3,556	-86.667%
2025-09-19	1.5500	1.5500	1.4500	1.4500	-6.452%	3	3,553	-90.345%
2025-09-18	1.6000	1.6000	1.5500	1.5500	-8.824%	2	3,550	-90.968%
2025-09-17	1.7000	1.7000	1.7000	1.7000	+6.250%	1	3,549	-91.765%
2025-09-16	1.7000	1.7400	1.6000	1.6000	-8.571%	3,005	3,548	-91.250%
2025-09-15	1.8000	1.8000	1.7500	1.7500	-7.895%	2	547	-92.000%
2025-09-09	1.9000	1.9000	1.9000	1.9000	+1.604%	1	546	-92.632%
2025-09-05	1.8700	1.8700	1.8700	1.8700	+10.000%	1	546	-92.513%
2025-09-03	1.7000	1.7000	1.7000	1.7000	-5.556%	1	546	-91.765%
2025-09-02	1.7600	1.8000	1.7600	1.8000	-25.000%	22	545	-92.222%
2025-08-26	2.3500	2.4000	2.3500	2.4000	-5.882%	8	524	-94.167%
2025-08-25	2.5500	2.5500	2.5500	2.5500	-0.391%	1	521	-94.510%
2025-08-22	2.5600	2.5600	2.5600	2.5600	-3.030%	2	520	-94.531%
2025-08-21	2.5500	2.6400	2.5500	2.6400	+6.024%	163	518	-94.697%
2025-08-20	2.5400	2.5400	2.4400	2.4900	+15.278%	6	385	-94.378%
2025-08-19	2.1600	2.1600	2.1600	2.1600	-1.818%	1	379	-93.519%
2025-08-18	2.2000	2.2000	2.2000	2.2000	+22.222%	5	378	-93.636%
2025-08-07	2.8200	2.8200	1.8000	1.8000	+2.857%	114	373	-92.222%
2025-08-06	1.8000	1.8000	1.7500	1.7500	+2.941%	100	259	-92.000%
2025-08-04	1.7000	1.7000	1.7000	1.7000	+13.333%	2	159	-91.765%
2025-08-01	1.5000	1.5000	1.5000	1.5000	+11.111%	7	157	-90.667%
2025-07-30	1.3500	1.4200	1.3500	1.3500	+10.656%	145	150	-89.630%
2025-07-24	1.2200	1.2200	1.2200	1.2200	0.000%	5	5	-88.525%