Dark

BTI20270115P37
BTI Jan 15 2027 37.00 Put (BTI270115P00037000)
option OPRA

EOD

Sep 9, 2026

0.1000-80.000%(-0.4000)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	0.1200	0.1200	0.1000	0.1000	-80.000%	2	2,237	0.000%
2026-03-27	0.5000	0.5000	0.5000	0.5000	+11.111%	56	2,235	-80.000%
2026-03-25	0.4500	0.4500	0.4500	0.4500	-13.462%	1	2,252	-77.778%
2026-03-24	0.5200	0.5200	0.5200	0.5200	+15.556%	1	2,253	-80.769%
2026-02-12	0.4500	0.4500	0.4500	0.4500	+40.625%	1	2,253	-77.778%
2026-02-03	0.4000	0.4000	0.3200	0.3200	-46.667%	2	2,254	-68.750%
2026-01-20	0.6000	0.6000	0.6000	0.6000	-29.412%	60	2,255	-83.333%
2026-01-08	0.8500	0.8500	0.8500	0.8500	+13.333%	3	2,226	-88.235%
2026-01-02	0.7500	0.7500	0.7500	0.7500	-6.250%	1	2,225	-86.667%
2025-12-16	0.8000	0.8000	0.8000	0.8000	-5.882%	4	2,225	-87.500%
2025-11-26	0.8500	0.8500	0.8500	0.8500	-19.048%	2	2,231	-88.235%
2025-11-21	1.0500	1.0500	1.0500	1.0500	+2.941%	2	2,231	-90.476%
2025-11-18	1.0200	1.0200	1.0200	1.0200	-1.923%	3	2,233	-90.196%
2025-11-17	1.0500	1.0500	1.0400	1.0400	-2.804%	3	2,233	-90.385%
2025-11-06	1.0700	1.0800	1.0700	1.0700	+0.943%	4	2,234	-90.654%
2025-11-05	1.1000	1.1000	1.0600	1.0600	-18.462%	4	2,238	-90.566%
2025-10-23	1.3000	1.3000	1.3000	1.3000	-5.797%	1	2,242	-92.308%
2025-10-20	1.3800	1.3800	1.3800	1.3800	-8.000%	1	2,243	-92.754%
2025-10-14	1.5000	1.5000	1.5000	1.5000	+5.634%	3	2,242	-93.333%
2025-10-13	1.4200	1.4200	1.4200	1.4200	+1.429%	1	2,240	-92.958%
2025-10-03	1.3800	1.4000	1.3800	1.4000	+7.692%	2	2,239	-92.857%
2025-10-01	1.3000	1.3000	1.3000	1.3000	0.000%	1	2,237	-92.308%
2025-09-29	1.3000	1.3000	1.3000	1.3000	-2.256%	5	2,237	-92.308%
2025-09-24	1.3500	1.3700	1.3100	1.3300	+6.400%	7	2,237	-92.481%
2025-09-22	1.2500	1.2500	1.2500	1.2500	+1.626%	2	2,235	-92.000%
2025-09-12	1.2300	1.2300	1.2300	1.2300	-15.753%	2	2,236	-91.870%
2025-09-02	1.5100	1.5100	1.4600	1.4600	+14.063%	3	2,237	-93.151%
2025-08-29	1.2800	1.2800	1.2800	1.2800	-5.185%	2	2,232	-92.188%
2025-08-26	1.5000	1.5000	1.2500	1.3500	0.000%	636	2,232	-92.593%
2025-08-25	1.3500	1.3500	1.3500	1.3500	+22.727%	5	1,665	-92.593%
2025-08-20	1.1000	1.1000	1.1000	1.1000	-13.386%	47	1,660	-90.909%
2025-08-13	1.2700	1.2700	1.2700	1.2700	+5.833%	16	1,641	-92.126%
2025-08-12	1.1700	1.2100	1.1700	1.2000	+4.348%	5	1,657	-91.667%
2025-08-08	1.1500	1.1500	1.1500	1.1500	-4.167%	1	1,656	-91.304%
2025-07-31	1.2000	1.2000	1.2000	1.2000	-14.286%	51	1,656	-91.667%
2025-07-25	1.4000	1.4000	1.4000	1.4000	+1.449%	1	1,653	-92.857%
2025-07-24	1.4000	1.4000	1.3800	1.3800	-4.828%	4	1,653	-92.754%
2025-07-23	1.4500	1.4500	1.4500	1.4500	-3.333%	1	1,653	-93.103%
2025-07-10	1.5000	1.5000	1.5000	1.5000	-16.667%	3	1,653	-93.333%
2025-07-08	1.8000	1.8000	1.8000	1.8000	+5.882%	2	1,650	-94.444%
2025-07-03	1.7000	1.7000	1.7000	1.7000	-12.371%	2	1,646	-94.118%
2025-07-01	1.9400	1.9400	1.9400	1.9400	+3.191%	1	1,646	-94.845%
2025-06-30	1.8800	1.8800	1.8800	1.8800	-3.590%	1	1,645	-94.681%
2025-06-27	1.9600	1.9600	1.9500	1.9500	+5.405%	4	1,644	-94.872%
2025-06-25	1.8900	1.9000	1.8500	1.8500	+2.778%	42	1,640	-94.595%
2025-06-24	1.8500	1.9000	1.8000	1.8000	-10.000%	62	1,611	-94.444%
2025-06-23	2.0000	2.0000	2.0000	2.0000	-2.913%	188	1,554	-95.000%
2025-06-05	2.0200	2.0600	2.0200	2.0600	-6.364%	2	1,366	-95.146%
2025-06-03	2.2000	2.2000	2.2000	2.2000	-11.647%	2	1,366	-95.455%
2025-05-30	2.3200	2.4900	2.3200	2.4900	+5.957%	8	1,364	-95.984%
2025-05-28	2.3500	2.3500	2.3500	2.3500	-9.615%	5	1,364	-95.745%
2025-05-22	2.6000	2.6000	2.6000	2.6000	-10.345%	4	1,364	-96.154%
2025-05-16	2.9000	2.9000	2.9000	2.9000	-14.706%	4	1,360	-96.552%
2025-05-15	3.4000	3.4000	3.4000	3.4000	-5.556%	2	1,358	-97.059%
2025-05-14	3.6000	3.6000	3.6000	3.6000	+5.882%	15	1,356	-97.222%
2025-05-12	3.5400	3.5400	3.4000	3.4000	+9.677%	27	1,341	-97.059%
2025-05-09	3.1000	3.1000	3.1000	3.1000	+22.530%	16	1,314	-96.774%
2025-05-06	2.5300	2.5300	2.5300	2.5300	-6.296%	5	1,306	-96.047%
2025-05-05	2.7000	2.7000	2.7000	2.7000	-5.923%	2	1,306	-96.296%
2025-05-01	2.9500	2.9500	2.8700	2.8700	-4.333%	10	1,306	-96.516%
2025-04-29	3.0000	3.0000	3.0000	3.0000	-9.091%	1	1,306	-96.667%
2025-04-21	3.3000	3.3000	3.3000	3.3000	-29.787%	2	1,305	-96.970%
2025-04-09	4.6000	4.7000	4.6000	4.7000	+11.905%	48	1,303	-97.872%
2025-04-08	4.2000	4.2000	4.2000	4.2000	-14.286%	4	1,285	-97.619%
2025-04-07	5.0500	5.0500	4.9000	4.9000	+16.667%	109	1,282	-97.959%
2025-04-04	4.0000	4.4000	4.0000	4.2000	+27.273%	34	1,280	-97.619%
2025-04-03	3.3000	3.3000	3.3000	3.3000	-5.714%	50	1,269	-96.970%
2025-04-02	3.5000	3.5000	3.5000	3.5000	+7.692%	2	1,268	-97.143%
2025-03-31	3.3400	3.3400	3.2500	3.2500	-7.143%	17	1,268	-96.923%
2025-03-28	3.4000	3.5000	3.4000	3.5000	0.000%	24	1,260	-97.143%
2025-03-27	3.5000	3.5000	3.5000	3.5000	-5.405%	4	1,248	-97.143%
2025-03-26	3.7000	3.7000	3.7000	3.7000	0.000%	19	1,245	-97.297%
2025-03-25	3.7000	3.7000	3.7000	3.7000	0.000%	6	1,227	-97.297%
2025-03-24	3.7000	3.7000	3.7000	3.7000	+2.778%	13	1,222	-97.297%
2025-03-19	3.6000	3.6000	3.6000	3.6000	0.000%	14	1,209	-97.222%
2025-03-18	3.6000	3.6000	3.6000	3.6000	+9.091%	1	1,195	-97.222%
2025-03-17	3.3000	3.3000	3.3000	3.3000	-15.385%	1	1,194	-96.970%
2025-03-10	3.9000	3.9000	3.9000	3.9000	+5.405%	1	1,193	-97.436%
2025-03-07	4.0000	4.0100	3.7000	3.7000	-9.756%	70	1,192	-97.297%
2025-03-06	4.1000	4.1000	4.1000	4.1000	+2.500%	4	1,161	-97.561%
2025-03-04	4.0000	4.0000	4.0000	4.0000	-4.762%	10	1,158	-97.500%
2025-03-03	4.2000	4.2000	4.2000	4.2000	-6.667%	1	1,148	-97.619%
2025-02-28	4.5000	4.5000	4.5000	4.5000	0.000%	2	1,147	-97.778%
2025-02-27	4.5000	4.5000	4.5000	4.5000	+4.651%	1	1,146	-97.778%
2025-02-26	4.5000	4.5000	4.3000	4.3000	-6.522%	8	1,145	-97.674%
2025-02-25	4.6000	4.6000	4.6000	4.6000	0.000%	1	1,138	-97.826%
2025-02-24	4.6000	4.6000	4.6000	4.6000	-4.167%	5	1,138	-97.826%
2025-02-21	4.8000	5.0000	4.8000	4.8000	+9.091%	86	1,133	-97.917%
2025-02-20	4.5000	4.5000	4.4000	4.4000	-2.222%	5	1,108	-97.727%
2025-02-19	4.6000	4.6000	4.5000	4.5000	0.000%	58	1,104	-97.778%
2025-02-18	4.5000	4.5000	4.5000	4.5000	+4.651%	23	1,052	-97.778%
2025-02-14	4.2000	4.3000	4.2000	4.3000	0.000%	22	1,021	-97.674%
2025-02-13	4.0000	4.3000	4.0000	4.3000	+48.276%	95	927	-97.674%
2025-02-11	2.9000	2.9000	2.9000	2.9000	-1.695%	6	927	-96.552%
2025-02-10	2.9500	2.9500	2.9500	2.9500	-1.667%	2	926	-96.610%
2025-02-06	3.0000	3.0000	3.0000	3.0000	-16.667%	15	924	-96.667%
2025-01-27	3.7500	3.7500	3.6000	3.6000	-13.253%	50	909	-97.222%
2025-01-24	4.1500	4.1500	4.1500	4.1500	-11.702%	30	859	-97.590%
2025-01-23	4.7000	4.7000	4.7000	4.7000	0.000%	1	844	-97.872%
2025-01-02	4.7000	4.7000	4.7000	4.7000	-5.622%	1	843	-97.872%
2024-12-31	4.9800	4.9800	4.9800	4.9800	-2.353%	1	843	-97.992%
2024-12-23	5.1000	5.1000	5.1000	5.1000	+10.151%	5	843	-98.039%
2024-12-09	4.6000	4.6300	4.6000	4.6300	-10.962%	2	838	-97.840%
2024-11-18	5.2000	5.2000	5.2000	5.2000	-13.333%	6	836	-98.077%
2024-11-13	6.0000	6.0000	6.0000	6.0000	0.000%	1	837	-98.333%
2024-11-11	6.0000	6.0000	6.0000	6.0000	+1.695%	1	838	-98.333%
2024-11-07	5.7000	5.9000	5.7000	5.9000	-1.993%	63	837	-98.305%
2024-11-01	6.0000	6.0200	6.0000	6.0200	-11.471%	6	774	-98.339%
2024-10-31	6.8000	6.8000	6.8000	6.8000	+3.030%	1	771	-98.529%
2024-10-28	6.6000	6.6000	6.6000	6.6000	+8.197%	1	770	-98.485%
2024-10-07	6.1000	6.1000	6.1000	6.1000	+7.018%	2	769	-98.361%
2024-10-02	5.7000	5.7000	5.7000	5.7000	+9.615%	16	769	-98.246%
2024-09-26	5.1000	5.2000	5.1000	5.2000	+6.122%	730	753	-98.077%
2024-09-25	4.9100	4.9100	4.9000	4.9000	-7.547%	22	23	-97.959%
2024-09-24	5.3000	5.3000	5.3000	5.3000	0.000%	1	1	-98.113%