Dark

BTI20270115P40
BTI Jan 15 2027 40.00 Put (BTI270115P00040000)
option OPRA

Inactive

Jun 22, 2026

0.4100-8.889%(-0.0400)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-22	0.4100	0.4100	0.4100	0.4100	-8.889%	1	2,017	0.000%
2026-06-18	0.5000	0.5000	0.4500	0.4500	+28.571%	19	2,017	-8.889%
2026-06-12	0.3500	0.3500	0.3500	0.3500	-22.222%	2	2,017	+17.143%
2026-06-03	0.4500	0.4500	0.4500	0.4500	+32.353%	2	2,019	-8.889%
2026-05-14	0.3400	0.3400	0.3400	0.3400	+13.333%	1	2,019	+20.588%
2026-05-13	0.3000	0.3000	0.3000	0.3000	-33.333%	1	2,019	+36.667%
2026-05-06	0.4500	0.4500	0.4500	0.4500	-15.094%	1	2,019	-8.889%
2026-04-28	0.5300	0.5300	0.5300	0.5300	-8.621%	1	2,019	-22.642%
2026-04-27	0.5800	0.5800	0.5800	0.5800	+20.833%	1	2,020	-29.310%
2026-04-24	0.4800	0.4800	0.4800	0.4800	-26.154%	1	2,019	-14.583%
2026-04-07	0.6500	0.6500	0.6500	0.6500	-20.732%	10	2,018	-36.923%
2026-03-25	0.8200	0.8200	0.8200	0.8200	+3.797%	10	2,018	-50.000%
2026-03-18	0.6000	0.7900	0.6000	0.7900	+12.857%	6	2,018	-48.101%
2026-03-10	0.7000	0.7000	0.7000	0.7000	+27.273%	2	2,012	-41.429%
2026-03-02	0.5500	0.5500	0.5500	0.5500	+10.000%	1	2,014	-25.455%
2026-02-26	0.5000	0.5000	0.5000	0.5000	-23.077%	2	2,013	-18.000%
2026-02-13	0.6500	0.6500	0.6500	0.6500	+8.333%	1	2,011	-36.923%
2026-02-11	0.6000	0.6000	0.6000	0.6000	+9.091%	1	2,011	-31.667%
2026-02-09	0.5500	0.5500	0.5500	0.5500	+10.000%	1	2,011	-25.455%
2026-02-06	0.5000	0.5000	0.5000	0.5000	-16.667%	1	2,011	-18.000%
2026-02-04	0.6000	0.6000	0.6000	0.6000	-42.857%	6	2,012	-31.667%
2026-01-06	1.0500	1.0500	1.0500	1.0500	-4.545%	1	2,015	-60.952%
2025-12-22	1.0600	1.1000	1.0600	1.1000	-9.836%	6	2,012	-62.727%
2025-12-12	1.2200	1.2200	1.2200	1.2200	+2.521%	1	2,012	-66.393%
2025-12-08	1.1900	1.1900	1.1900	1.1900	-2.459%	1	2,012	-65.546%
2025-12-05	1.2200	1.2200	1.2200	1.2200	+12.963%	1	2,011	-66.393%
2025-12-04	1.0800	1.0800	1.0800	1.0800	-26.027%	1	2,011	-62.037%
2025-11-19	1.4600	1.4600	1.4600	1.4600	+0.690%	2	2,010	-71.918%
2025-11-17	1.4500	1.4500	1.4500	1.4500	-1.361%	1	2,012	-71.724%
2025-11-06	1.4800	1.4800	1.4600	1.4700	-16.000%	5	2,013	-72.109%
2025-10-29	1.7500	1.7500	1.7500	1.7500	-16.667%	1	2,018	-76.571%
2025-10-21	2.1000	2.1100	2.1000	2.1000	+2.439%	66	2,019	-80.476%
2025-10-14	2.2100	2.2100	2.0500	2.0500	-4.651%	7	1,998	-80.000%
2025-10-13	2.1500	2.1500	2.1500	2.1500	+2.381%	25	1,996	-80.930%
2025-10-09	2.1000	2.1000	2.1000	2.1000	+9.375%	3	2,006	-80.476%
2025-10-07	1.9200	1.9200	1.9200	1.9200	-6.341%	1	2,003	-78.646%
2025-10-06	2.0500	2.0500	2.0500	2.0500	+2.500%	1	2,003	-80.000%
2025-10-03	2.0000	2.0000	2.0000	2.0000	-2.439%	1	2,002	-79.500%
2025-10-01	2.0000	2.0500	2.0000	2.0500	+3.535%	25	2,001	-80.000%
2025-09-29	1.9000	1.9800	1.9000	1.9800	+10.000%	12	1,981	-79.293%
2025-09-25	1.8000	1.8000	1.8000	1.8000	-2.174%	6	1,983	-77.222%
2025-09-22	1.7900	1.8400	1.7900	1.8400	+14.286%	8	1,979	-77.717%
2025-09-17	1.6100	1.6100	1.6100	1.6100	-8.000%	3	1,971	-74.534%
2025-09-16	1.7500	1.7500	1.7500	1.7500	+4.790%	1	1,968	-76.571%
2025-09-15	1.6700	1.6700	1.6700	1.6700	-16.915%	1	1,969	-75.449%
2025-09-02	2.0100	2.0100	2.0100	2.0100	+14.857%	2	1,968	-79.602%
2025-08-29	1.7500	1.7500	1.7500	1.7500	-12.500%	10	1,963	-76.571%
2025-08-28	2.0000	2.0000	2.0000	2.0000	+11.111%	2	1,963	-79.500%
2025-08-25	1.8000	1.8000	1.8000	1.8000	+20.000%	3	1,961	-77.222%
2025-08-20	1.5000	1.5000	1.5000	1.5000	-3.226%	1	1,959	-72.667%
2025-08-11	1.5500	1.5500	1.5500	1.5500	-8.824%	1	1,959	-73.548%
2025-08-05	1.6600	1.7000	1.6600	1.7000	-5.556%	4	1,958	-75.882%
2025-08-04	1.8000	1.8000	1.8000	1.8000	+3.448%	3	1,961	-77.222%
2025-08-01	1.7500	1.7500	1.7400	1.7400	+2.353%	3	1,964	-76.437%
2025-07-31	1.7000	1.7000	1.7000	1.7000	-15.000%	3	1,961	-75.882%
2025-07-30	2.0000	2.0000	2.0000	2.0000	+6.383%	114	1,959	-79.500%
2025-07-24	1.8900	1.8900	1.8800	1.8800	-5.528%	4	1,845	-78.191%
2025-07-16	2.0400	2.0400	1.9900	1.9900	-0.500%	3	1,849	-79.397%
2025-07-14	2.0000	2.0000	2.0000	2.0000	-9.091%	3	1,849	-79.500%
2025-07-10	2.2000	2.2000	2.2000	2.2000	-21.429%	2	1,849	-81.364%
2025-07-01	2.8000	2.8000	2.8000	2.8000	-0.709%	3	1,849	-85.357%
2025-06-30	2.7200	2.8200	2.7200	2.8200	+2.545%	10	1,848	-85.461%
2025-06-27	2.7500	2.7500	2.7500	2.7500	-1.434%	3	1,858	-85.091%
2025-06-25	2.6400	2.7900	2.6400	2.7900	+3.333%	8	1,855	-85.305%
2025-06-24	2.7000	2.7000	2.7000	2.7000	-5.263%	186	1,853	-84.815%
2025-06-23	2.8500	2.8500	2.8500	2.8500	+9.615%	1	1,667	-85.614%
2025-06-20	2.6300	2.6300	2.6000	2.6000	+6.557%	10	1,666	-84.231%
2025-06-16	2.4500	2.9500	2.4400	2.4400	-6.154%	30	1,666	-83.197%
2025-06-11	2.6000	2.6000	2.6000	2.6000	-10.035%	1	1,656	-84.231%
2025-06-09	2.7100	2.8900	2.7100	2.8900	+5.091%	2	1,655	-85.813%
2025-06-06	2.7700	2.7700	2.7300	2.7500	-9.539%	2,002	1,655	-85.091%
2025-06-03	3.0400	3.0400	3.0400	3.0400	-13.143%	4	655	-86.513%
2025-06-02	3.5000	3.5000	3.5000	3.5000	+5.422%	1	651	-88.286%
2025-05-27	3.3200	3.3200	3.3200	3.3200	-4.598%	10	652	-87.651%
2025-05-21	3.4800	3.4800	3.4800	3.4800	-3.333%	10	642	-88.218%
2025-05-20	3.6000	3.6100	3.6000	3.6000	-7.692%	21	646	-88.611%
2025-05-19	3.9600	3.9600	3.9000	3.9000	-4.878%	22	625	-89.487%
2025-05-16	4.2000	4.2000	4.1000	4.1000	-18.000%	20	633	-90.000%
2025-05-14	5.0000	5.0000	5.0000	5.0000	+3.734%	3	626	-91.800%
2025-05-13	4.8200	4.8200	4.8200	4.8200	+0.417%	10	624	-91.494%
2025-05-12	4.8000	4.8000	4.8000	4.8000	+35.977%	10	614	-91.458%
2025-05-06	3.7000	3.7000	3.5300	3.5300	-10.406%	12	604	-88.385%
2025-04-30	3.9300	3.9400	3.9300	3.9400	-12.444%	10	592	-89.594%
2025-04-23	4.5000	4.5000	4.5000	4.5000	+2.273%	1	593	-90.889%
2025-04-22	4.3000	4.4000	4.3000	4.4000	-2.222%	4	592	-90.682%
2025-04-21	4.5000	4.5000	4.5000	4.5000	+2.041%	4	591	-90.889%
2025-04-17	4.4100	4.4100	4.4100	4.4100	-8.696%	1	587	-90.703%
2025-04-16	4.8300	4.8400	4.8300	4.8300	+8.054%	10	587	-91.511%
2025-04-15	4.4700	4.4700	4.4700	4.4700	-8.961%	10	577	-90.828%
2025-04-11	4.9100	4.9100	4.9100	4.9100	-22.063%	10	567	-91.650%
2025-04-09	6.2000	6.3000	6.2000	6.3000	+14.130%	25	562	-93.492%
2025-04-08	5.5000	5.5200	5.5000	5.5200	-17.612%	15	551	-92.572%
2025-04-07	6.7000	6.7000	6.7000	6.7000	+15.517%	12	559	-93.881%
2025-04-04	5.0000	5.8000	5.0000	5.8000	+27.473%	144	558	-92.931%
2025-04-03	4.5500	4.5500	4.5500	4.5500	-2.778%	5	504	-90.989%
2025-04-01	4.6800	4.6800	4.6800	4.6800	+0.429%	1	502	-91.239%
2025-03-31	4.7000	4.7000	4.6600	4.6600	-5.092%	4	503	-91.202%
2025-03-28	4.9000	4.9100	4.9000	4.9100	-2.191%	18	507	-91.650%
2025-03-27	5.0000	5.0200	5.0000	5.0200	-2.524%	3	498	-91.833%
2025-03-21	5.1500	5.1500	5.1500	5.1500	+0.980%	20	496	-92.039%
2025-03-14	5.1000	5.1000	5.1000	5.1000	-5.556%	6	486	-91.961%
2025-03-10	5.3000	5.4000	5.3000	5.4000	+1.887%	5	483	-92.407%
2025-03-07	5.3000	5.3000	5.3000	5.3000	-7.018%	4	479	-92.264%
2025-03-06	5.7000	5.7000	5.7000	5.7000	-1.724%	12	467	-92.807%
2025-03-03	5.8000	5.8000	5.8000	5.8000	-7.937%	2	467	-92.931%
2025-02-28	6.3000	6.3000	6.3000	6.3000	+1.613%	2	465	-93.492%
2025-02-25	6.2000	6.2000	6.2000	6.2000	-3.125%	2	465	-93.387%
2025-02-24	6.5000	6.5000	6.4000	6.4000	-3.030%	3	465	-93.594%
2025-02-21	6.6000	6.9000	6.6000	6.6000	+8.197%	8	465	-93.788%
2025-02-20	6.2000	6.2000	6.1000	6.1000	-3.175%	4	464	-93.279%
2025-02-19	6.4000	6.4000	6.3000	6.3000	+8.621%	3	465	-93.492%
2025-02-14	5.8000	5.8000	5.8000	5.8000	-3.333%	8	460	-92.931%
2025-02-13	5.3000	6.0900	5.3000	6.0000	+47.059%	12	448	-93.167%
2025-02-12	4.0800	4.0800	4.0800	4.0800	-7.273%	1	448	-89.951%
2025-02-07	4.4000	4.4000	4.4000	4.4000	-0.901%	20	448	-90.682%
2025-02-06	4.4000	4.4500	4.4000	4.4400	-8.454%	20	458	-90.766%
2025-02-04	4.8500	4.8500	4.8500	4.8500	-4.902%	15	465	-91.546%
2025-02-03	5.1000	5.1100	5.1000	5.1000	-1.923%	41	450	-91.961%
2025-01-30	5.2000	5.2000	5.2000	5.2000	-22.619%	20	370	-92.115%
2025-01-21	6.8700	6.8700	6.7200	6.7200	-9.189%	11	370	-93.899%
2025-01-16	7.4000	7.4000	7.4000	7.4000	0.000%	10	380	-94.459%
2025-01-15	7.4000	7.4000	7.4000	7.4000	+14.551%	1	370	-94.459%
2025-01-07	6.4700	6.4700	6.4600	6.4600	+3.692%	4	369	-93.653%
2024-11-29	6.2300	6.2300	6.2300	6.2300	-3.411%	2	373	-93.419%
2024-11-26	6.4500	6.4500	6.4500	6.4500	-6.522%	2	374	-93.643%
2024-11-21	6.9000	6.9000	6.9000	6.9000	-13.208%	4	372	-94.058%
2024-11-13	7.9500	7.9500	7.9500	7.9500	+0.633%	1	368	-94.843%
2024-11-07	7.9000	7.9000	7.9000	7.9000	-2.469%	1	367	-94.810%
2024-10-11	8.2000	8.3300	8.1000	8.1000	+14.085%	14	366	-94.938%
2024-09-26	7.2000	7.2000	7.1000	7.1000	0.000%	487	365	-94.225%