Dark

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

EOD

Sep 8, 2026

0.20000.000%(0.0000)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-08	0.2000	0.2000	0.2000	0.2000	0.000%	2	2,194	0.000%
2026-09-02	0.2000	0.2000	0.2000	0.2000	0.000%	3	2,196	0.000%
2026-08-31	0.2500	0.2500	0.2000	0.2000	0.000%	1,199	2,196	0.000%
2026-08-24	0.2200	0.2200	0.2000	0.2000	-51.220%	5	2,022	0.000%
2026-06-22	0.4100	0.4100	0.4100	0.4100	-8.889%	1	2,017	-51.220%
2026-06-18	0.5000	0.5000	0.4500	0.4500	+28.571%	19	2,017	-55.556%
2026-06-12	0.3500	0.3500	0.3500	0.3500	-22.222%	2	2,017	-42.857%
2026-06-03	0.4500	0.4500	0.4500	0.4500	+32.353%	2	2,019	-55.556%
2026-05-14	0.3400	0.3400	0.3400	0.3400	+13.333%	1	2,019	-41.176%
2026-05-13	0.3000	0.3000	0.3000	0.3000	-33.333%	1	2,019	-33.333%
2026-05-06	0.4500	0.4500	0.4500	0.4500	-15.094%	1	2,019	-55.556%
2026-04-28	0.5300	0.5300	0.5300	0.5300	-8.621%	1	2,019	-62.264%
2026-04-27	0.5800	0.5800	0.5800	0.5800	+20.833%	1	2,020	-65.517%
2026-04-24	0.4800	0.4800	0.4800	0.4800	-26.154%	1	2,019	-58.333%
2026-04-07	0.6500	0.6500	0.6500	0.6500	-20.732%	10	2,018	-69.231%
2026-03-25	0.8200	0.8200	0.8200	0.8200	+3.797%	10	2,018	-75.610%
2026-03-18	0.6000	0.7900	0.6000	0.7900	+12.857%	6	2,018	-74.684%
2026-03-10	0.7000	0.7000	0.7000	0.7000	+27.273%	2	2,012	-71.429%
2026-03-02	0.5500	0.5500	0.5500	0.5500	+10.000%	1	2,014	-63.636%
2026-02-26	0.5000	0.5000	0.5000	0.5000	-23.077%	2	2,013	-60.000%
2026-02-13	0.6500	0.6500	0.6500	0.6500	+8.333%	1	2,011	-69.231%
2026-02-11	0.6000	0.6000	0.6000	0.6000	+9.091%	1	2,011	-66.667%
2026-02-09	0.5500	0.5500	0.5500	0.5500	+10.000%	1	2,011	-63.636%
2026-02-06	0.5000	0.5000	0.5000	0.5000	-16.667%	1	2,011	-60.000%
2026-02-04	0.6000	0.6000	0.6000	0.6000	-42.857%	6	2,012	-66.667%
2026-01-06	1.0500	1.0500	1.0500	1.0500	-4.545%	1	2,015	-80.952%
2025-12-22	1.0600	1.1000	1.0600	1.1000	-9.836%	6	2,012	-81.818%
2025-12-12	1.2200	1.2200	1.2200	1.2200	+2.521%	1	2,012	-83.607%
2025-12-08	1.1900	1.1900	1.1900	1.1900	-2.459%	1	2,012	-83.193%
2025-12-05	1.2200	1.2200	1.2200	1.2200	+12.963%	1	2,011	-83.607%
2025-12-04	1.0800	1.0800	1.0800	1.0800	-26.027%	1	2,011	-81.481%
2025-11-19	1.4600	1.4600	1.4600	1.4600	+0.690%	2	2,010	-86.301%
2025-11-17	1.4500	1.4500	1.4500	1.4500	-1.361%	1	2,012	-86.207%
2025-11-06	1.4800	1.4800	1.4600	1.4700	-16.000%	5	2,013	-86.395%
2025-10-29	1.7500	1.7500	1.7500	1.7500	-16.667%	1	2,018	-88.571%
2025-10-21	2.1000	2.1100	2.1000	2.1000	+2.439%	66	2,019	-90.476%
2025-10-14	2.2100	2.2100	2.0500	2.0500	-4.651%	7	1,998	-90.244%
2025-10-13	2.1500	2.1500	2.1500	2.1500	+2.381%	25	1,996	-90.698%
2025-10-09	2.1000	2.1000	2.1000	2.1000	+9.375%	3	2,006	-90.476%
2025-10-07	1.9200	1.9200	1.9200	1.9200	-6.341%	1	2,003	-89.583%
2025-10-06	2.0500	2.0500	2.0500	2.0500	+2.500%	1	2,003	-90.244%
2025-10-03	2.0000	2.0000	2.0000	2.0000	-2.439%	1	2,002	-90.000%
2025-10-01	2.0000	2.0500	2.0000	2.0500	+3.535%	25	2,001	-90.244%
2025-09-29	1.9000	1.9800	1.9000	1.9800	+10.000%	12	1,981	-89.899%
2025-09-25	1.8000	1.8000	1.8000	1.8000	-2.174%	6	1,983	-88.889%
2025-09-22	1.7900	1.8400	1.7900	1.8400	+14.286%	8	1,979	-89.130%
2025-09-17	1.6100	1.6100	1.6100	1.6100	-8.000%	3	1,971	-87.578%
2025-09-16	1.7500	1.7500	1.7500	1.7500	+4.790%	1	1,968	-88.571%
2025-09-15	1.6700	1.6700	1.6700	1.6700	-16.915%	1	1,969	-88.024%
2025-09-02	2.0100	2.0100	2.0100	2.0100	+14.857%	2	1,968	-90.050%
2025-08-29	1.7500	1.7500	1.7500	1.7500	-12.500%	10	1,963	-88.571%
2025-08-28	2.0000	2.0000	2.0000	2.0000	+11.111%	2	1,963	-90.000%
2025-08-25	1.8000	1.8000	1.8000	1.8000	+20.000%	3	1,961	-88.889%
2025-08-20	1.5000	1.5000	1.5000	1.5000	-3.226%	1	1,959	-86.667%
2025-08-11	1.5500	1.5500	1.5500	1.5500	-8.824%	1	1,959	-87.097%
2025-08-05	1.6600	1.7000	1.6600	1.7000	-5.556%	4	1,958	-88.235%
2025-08-04	1.8000	1.8000	1.8000	1.8000	+3.448%	3	1,961	-88.889%
2025-08-01	1.7500	1.7500	1.7400	1.7400	+2.353%	3	1,964	-88.506%
2025-07-31	1.7000	1.7000	1.7000	1.7000	-15.000%	3	1,961	-88.235%
2025-07-30	2.0000	2.0000	2.0000	2.0000	+6.383%	114	1,959	-90.000%
2025-07-24	1.8900	1.8900	1.8800	1.8800	-5.528%	4	1,845	-89.362%
2025-07-16	2.0400	2.0400	1.9900	1.9900	-0.500%	3	1,849	-89.950%
2025-07-14	2.0000	2.0000	2.0000	2.0000	-9.091%	3	1,849	-90.000%
2025-07-10	2.2000	2.2000	2.2000	2.2000	-21.429%	2	1,849	-90.909%
2025-07-01	2.8000	2.8000	2.8000	2.8000	-0.709%	3	1,849	-92.857%
2025-06-30	2.7200	2.8200	2.7200	2.8200	+2.545%	10	1,848	-92.908%
2025-06-27	2.7500	2.7500	2.7500	2.7500	-1.434%	3	1,858	-92.727%
2025-06-25	2.6400	2.7900	2.6400	2.7900	+3.333%	8	1,855	-92.832%
2025-06-24	2.7000	2.7000	2.7000	2.7000	-5.263%	186	1,853	-92.593%
2025-06-23	2.8500	2.8500	2.8500	2.8500	+9.615%	1	1,667	-92.982%
2025-06-20	2.6300	2.6300	2.6000	2.6000	+6.557%	10	1,666	-92.308%
2025-06-16	2.4500	2.9500	2.4400	2.4400	-6.154%	30	1,666	-91.803%
2025-06-11	2.6000	2.6000	2.6000	2.6000	-10.035%	1	1,656	-92.308%
2025-06-09	2.7100	2.8900	2.7100	2.8900	+5.091%	2	1,655	-93.080%
2025-06-06	2.7700	2.7700	2.7300	2.7500	-9.539%	2,002	1,655	-92.727%
2025-06-03	3.0400	3.0400	3.0400	3.0400	-13.143%	4	655	-93.421%
2025-06-02	3.5000	3.5000	3.5000	3.5000	+5.422%	1	651	-94.286%
2025-05-27	3.3200	3.3200	3.3200	3.3200	-4.598%	10	652	-93.976%
2025-05-21	3.4800	3.4800	3.4800	3.4800	-3.333%	10	642	-94.253%
2025-05-20	3.6000	3.6100	3.6000	3.6000	-7.692%	21	646	-94.444%
2025-05-19	3.9600	3.9600	3.9000	3.9000	-4.878%	22	625	-94.872%
2025-05-16	4.2000	4.2000	4.1000	4.1000	-18.000%	20	633	-95.122%
2025-05-14	5.0000	5.0000	5.0000	5.0000	+3.734%	3	626	-96.000%
2025-05-13	4.8200	4.8200	4.8200	4.8200	+0.417%	10	624	-95.851%
2025-05-12	4.8000	4.8000	4.8000	4.8000	+35.977%	10	614	-95.833%
2025-05-06	3.7000	3.7000	3.5300	3.5300	-10.406%	12	604	-94.334%
2025-04-30	3.9300	3.9400	3.9300	3.9400	-12.444%	10	592	-94.924%
2025-04-23	4.5000	4.5000	4.5000	4.5000	+2.273%	1	593	-95.556%
2025-04-22	4.3000	4.4000	4.3000	4.4000	-2.222%	4	592	-95.455%
2025-04-21	4.5000	4.5000	4.5000	4.5000	+2.041%	4	591	-95.556%
2025-04-17	4.4100	4.4100	4.4100	4.4100	-8.696%	1	587	-95.465%
2025-04-16	4.8300	4.8400	4.8300	4.8300	+8.054%	10	587	-95.859%
2025-04-15	4.4700	4.4700	4.4700	4.4700	-8.961%	10	577	-95.526%
2025-04-11	4.9100	4.9100	4.9100	4.9100	-22.063%	10	567	-95.927%
2025-04-09	6.2000	6.3000	6.2000	6.3000	+14.130%	25	562	-96.825%
2025-04-08	5.5000	5.5200	5.5000	5.5200	-17.612%	15	551	-96.377%
2025-04-07	6.7000	6.7000	6.7000	6.7000	+15.517%	12	559	-97.015%
2025-04-04	5.0000	5.8000	5.0000	5.8000	+27.473%	144	558	-96.552%
2025-04-03	4.5500	4.5500	4.5500	4.5500	-2.778%	5	504	-95.604%
2025-04-01	4.6800	4.6800	4.6800	4.6800	+0.429%	1	502	-95.726%
2025-03-31	4.7000	4.7000	4.6600	4.6600	-5.092%	4	503	-95.708%
2025-03-28	4.9000	4.9100	4.9000	4.9100	-2.191%	18	507	-95.927%
2025-03-27	5.0000	5.0200	5.0000	5.0200	-2.524%	3	498	-96.016%
2025-03-21	5.1500	5.1500	5.1500	5.1500	+0.980%	20	496	-96.117%
2025-03-14	5.1000	5.1000	5.1000	5.1000	-5.556%	6	486	-96.078%
2025-03-10	5.3000	5.4000	5.3000	5.4000	+1.887%	5	483	-96.296%
2025-03-07	5.3000	5.3000	5.3000	5.3000	-7.018%	4	479	-96.226%
2025-03-06	5.7000	5.7000	5.7000	5.7000	-1.724%	12	467	-96.491%
2025-03-03	5.8000	5.8000	5.8000	5.8000	-7.937%	2	467	-96.552%
2025-02-28	6.3000	6.3000	6.3000	6.3000	+1.613%	2	465	-96.825%
2025-02-25	6.2000	6.2000	6.2000	6.2000	-3.125%	2	465	-96.774%
2025-02-24	6.5000	6.5000	6.4000	6.4000	-3.030%	3	465	-96.875%
2025-02-21	6.6000	6.9000	6.6000	6.6000	+8.197%	8	465	-96.970%
2025-02-20	6.2000	6.2000	6.1000	6.1000	-3.175%	4	464	-96.721%
2025-02-19	6.4000	6.4000	6.3000	6.3000	+8.621%	3	465	-96.825%
2025-02-14	5.8000	5.8000	5.8000	5.8000	-3.333%	8	460	-96.552%
2025-02-13	5.3000	6.0900	5.3000	6.0000	+47.059%	12	448	-96.667%
2025-02-12	4.0800	4.0800	4.0800	4.0800	-7.273%	1	448	-95.098%
2025-02-07	4.4000	4.4000	4.4000	4.4000	-0.901%	20	448	-95.455%
2025-02-06	4.4000	4.4500	4.4000	4.4400	-8.454%	20	458	-95.495%
2025-02-04	4.8500	4.8500	4.8500	4.8500	-4.902%	15	465	-95.876%
2025-02-03	5.1000	5.1100	5.1000	5.1000	-1.923%	41	450	-96.078%
2025-01-30	5.2000	5.2000	5.2000	5.2000	-22.619%	20	370	-96.154%
2025-01-21	6.8700	6.8700	6.7200	6.7200	-9.189%	11	370	-97.024%
2025-01-16	7.4000	7.4000	7.4000	7.4000	0.000%	10	380	-97.297%
2025-01-15	7.4000	7.4000	7.4000	7.4000	+14.551%	1	370	-97.297%
2025-01-07	6.4700	6.4700	6.4600	6.4600	+3.692%	4	369	-96.904%
2024-11-29	6.2300	6.2300	6.2300	6.2300	-3.411%	2	373	-96.790%
2024-11-26	6.4500	6.4500	6.4500	6.4500	-6.522%	2	374	-96.899%
2024-11-21	6.9000	6.9000	6.9000	6.9000	-13.208%	4	372	-97.101%
2024-11-13	7.9500	7.9500	7.9500	7.9500	+0.633%	1	368	-97.484%
2024-11-07	7.9000	7.9000	7.9000	7.9000	-2.469%	1	367	-97.468%
2024-10-11	8.2000	8.3300	8.1000	8.1000	+14.085%	14	366	-97.531%
2024-09-26	7.2000	7.2000	7.1000	7.1000	0.000%	487	365	-97.183%