Dark

BTI20270115P50
BTI Jan 15 2027 50.00 Put (BTI270115P00050000)
option OPRA

EOD

Jul 23, 2026

1.20+41.176%(+0.35)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	1.0500	1.2000	1.0500	1.2000	+41.176%	2	439	0.000%
2026-07-17	0.8000	0.8500	0.8000	0.8500	-22.727%	9	438	+41.176%
2026-07-16	1.1000	1.1000	1.1000	1.1000	-6.780%	2	438	+9.091%
2026-07-15	1.1800	1.1800	1.1800	1.1800	-9.231%	3	436	+1.695%
2026-07-14	1.3000	1.3000	1.3000	1.3000	0.000%	1	436	-7.692%
2026-07-13	1.3000	1.3000	1.3000	1.3000	+8.333%	6	436	-7.692%
2026-07-09	1.2000	1.2000	1.2000	1.2000	+14.286%	1	436	0.000%
2026-07-06	1.1500	1.1500	1.0500	1.0500	-8.696%	2	436	+14.286%
2026-06-25	1.1500	1.1500	1.1500	1.1500	-8.000%	3	436	+4.348%
2026-06-24	1.2500	1.2500	1.2500	1.2500	-21.875%	3	435	-4.000%
2026-06-22	1.8500	1.8500	1.6000	1.6000	-13.514%	173	435	-25.000%
2026-06-18	1.9300	1.9300	1.8500	1.8500	+42.308%	7	349	-35.135%
2026-06-12	1.3000	1.3000	1.3000	1.3000	-13.333%	50	349	-7.692%
2026-06-10	1.5000	1.5000	1.5000	1.5000	-14.286%	21	299	-20.000%
2026-06-09	1.7500	1.7500	1.7500	1.7500	-2.778%	1	298	-31.429%
2026-06-08	1.7500	1.8000	1.7500	1.8000	+9.091%	2	297	-33.333%
2026-06-05	1.6500	1.6500	1.6500	1.6500	-10.811%	8	295	-27.273%
2026-06-03	1.8000	1.8900	1.8000	1.8500	+15.625%	5	295	-35.135%
2026-06-02	1.6400	1.6400	1.6000	1.6000	+23.077%	4	296	-25.000%
2026-05-29	1.3000	1.3000	1.3000	1.3000	+13.043%	1	296	-7.692%
2026-05-27	1.1500	1.1500	1.1500	1.1500	+4.545%	5	296	+4.348%
2026-05-19	1.1000	1.1000	1.1000	1.1000	+8.911%	6	296	+9.091%
2026-05-18	1.0100	1.0100	1.0100	1.0100	-8.182%	10	306	+18.812%
2026-05-15	1.1100	1.1100	1.1000	1.1000	+17.021%	2	306	+9.091%
2026-05-14	0.9700	0.9700	0.9400	0.9400	-10.476%	3	305	+27.660%
2026-05-13	1.0900	1.0900	1.0500	1.0500	-13.934%	6	294	+14.286%
2026-05-12	1.2400	1.2400	1.2200	1.2200	-40.777%	11	294	-1.639%
2026-04-29	2.0600	2.0600	2.0600	2.0600	+3.000%	2	294	-41.748%
2026-04-28	2.0500	2.0500	2.0000	2.0000	-13.043%	3	294	-40.000%
2026-04-20	2.3000	2.3000	2.3000	2.3000	-6.122%	1	296	-47.826%
2026-04-14	2.3500	2.4500	2.3500	2.4500	+6.522%	101	296	-51.020%
2026-04-13	2.3000	2.3000	2.3000	2.3000	+12.195%	1	313	-47.826%
2026-04-08	2.0500	2.0500	2.0500	2.0500	-9.692%	1	313	-41.463%
2026-04-02	2.2500	2.2700	2.2500	2.2700	-15.299%	2	313	-47.137%
2026-03-19	2.6800	2.6800	2.6800	2.6800	+5.098%	1	313	-55.224%
2026-03-18	2.5000	2.5500	2.5000	2.5500	-5.556%	4	314	-52.941%
2026-03-09	2.7000	2.7000	2.7000	2.7000	-2.527%	1	314	-55.556%
2026-03-06	2.8000	2.8000	2.7700	2.7700	+8.627%	3	313	-56.679%
2026-03-05	2.5500	2.5500	2.5500	2.5500	+27.500%	1	311	-52.941%
2026-03-04	2.0000	2.0000	2.0000	2.0000	-9.910%	1	310	-40.000%
2026-03-03	2.2400	2.2400	2.2200	2.2200	+30.588%	2	310	-45.946%
2026-02-27	1.7000	1.7000	1.7000	1.7000	+3.030%	1	309	-29.412%
2026-02-25	1.6500	1.6500	1.6500	1.6500	-5.714%	1	308	-27.273%
2026-02-23	1.7500	1.7500	1.7500	1.7500	+0.575%	47	308	-31.429%
2026-02-20	1.7400	1.7400	1.7400	1.7400	-10.769%	1	339	-31.034%
2026-02-19	1.9500	1.9500	1.9500	1.9500	-18.750%	1	338	-38.462%
2026-02-18	2.4000	2.4000	2.4000	2.4000	+4.348%	1	339	-50.000%
2026-02-12	2.3000	2.3000	2.3000	2.3000	+9.524%	5	338	-47.826%
2026-02-11	2.1000	2.1000	2.1000	2.1000	+7.692%	5	338	-42.857%
2026-02-09	1.9900	1.9900	1.9500	1.9500	+14.706%	6	333	-38.462%
2026-02-06	1.7000	1.7000	1.7000	1.7000	-5.556%	10	335	-29.412%
2026-02-05	1.9000	1.9000	1.8000	1.8000	-4.762%	46	345	-33.333%
2026-02-03	1.9900	1.9900	1.8900	1.8900	-2.577%	4	366	-36.508%
2026-02-02	1.9500	1.9500	1.9400	1.9400	-9.346%	5	370	-38.144%
2026-01-29	2.1400	2.1400	2.1400	2.1400	0.000%	20	369	-43.925%
2026-01-28	2.1500	2.1500	2.1400	2.1400	+1.905%	8	369	-43.925%
2026-01-27	2.1000	2.1000	2.1000	2.1000	-12.500%	116	365	-42.857%
2026-01-26	2.4000	2.4000	2.4000	2.4000	-20.000%	2	365	-50.000%
2026-01-20	3.0000	3.0000	3.0000	3.0000	+14.068%	3	365	-60.000%
2026-01-16	2.6300	2.6300	2.6300	2.6300	-2.593%	3	362	-54.373%
2026-01-15	2.6500	2.7000	2.6500	2.7000	-4.255%	12	362	-55.556%
2026-01-14	3.1000	3.1000	2.8200	2.8200	-7.237%	5	361	-57.447%
2026-01-13	3.0400	3.0400	3.0400	3.0400	-24.000%	1	361	-60.526%
2026-01-07	3.9000	4.0000	3.9000	4.0000	+6.101%	11	360	-70.000%
2026-01-06	3.6100	3.7700	3.6100	3.7700	+7.714%	13	350	-68.170%
2026-01-05	3.5000	3.5000	3.5000	3.5000	+6.061%	3	335	-65.714%
2025-12-29	3.3000	3.3000	3.3000	3.3000	+2.804%	20	335	-63.636%
2025-12-26	3.2100	3.2100	3.2100	3.2100	+0.312%	5	315	-62.617%
2025-12-24	3.2000	3.2000	3.2000	3.2000	+0.629%	1	317	-62.500%
2025-12-23	3.2100	3.2100	3.1800	3.1800	-9.143%	7	317	-62.264%
2025-12-16	3.5000	3.5000	3.5000	3.5000	-2.778%	2	317	-65.714%
2025-12-12	3.6000	3.6000	3.6000	3.6000	+16.129%	3	315	-66.667%
2025-12-10	3.1000	3.1000	3.1000	3.1000	-11.429%	3	312	-61.290%
2025-12-05	3.5000	3.5000	3.5000	3.5000	+2.941%	1	315	-65.714%
2025-11-26	3.4000	3.4000	3.4000	3.4000	-18.072%	5	309	-64.706%
2025-11-24	4.1500	4.1500	4.1500	4.1500	+3.750%	2	309	-71.084%
2025-11-10	4.0000	4.0000	4.0000	4.0000	-11.111%	12	311	-70.000%
2025-11-05	4.5000	4.5000	4.5000	4.5000	-10.000%	36	299	-73.333%
2025-11-03	5.0000	5.0000	5.0000	5.0000	-7.407%	2	268	-76.000%
2025-10-31	5.4000	5.4000	5.4000	5.4000	-5.263%	21	268	-77.778%
2025-10-22	5.7000	5.7000	5.7000	5.7000	-6.557%	3	248	-78.947%
2025-10-21	6.1000	6.1000	6.1000	6.1000	+5.903%	1	247	-80.328%
2025-10-09	5.7600	5.7600	5.7600	5.7600	+1.587%	1	246	-79.167%
2025-10-06	5.6700	5.6700	5.6700	5.6700	+1.250%	3	246	-78.836%
2025-09-25	5.6000	5.6000	5.6000	5.6000	+3.704%	2	246	-78.571%
2025-09-24	5.4000	5.4000	5.4000	5.4000	+8.000%	21	246	-77.778%
2025-09-19	5.0000	5.0000	5.0000	5.0000	-1.961%	4	225	-76.000%
2025-09-02	5.1000	5.1000	5.1000	5.1000	+6.250%	8	221	-76.471%
2025-08-28	4.8000	4.8000	4.8000	4.8000	+5.495%	3	229	-75.000%
2025-08-25	4.5500	4.5500	4.5500	4.5500	+16.667%	2	231	-73.626%
2025-08-21	3.9200	3.9200	3.9000	3.9000	+5.405%	30	231	-69.231%
2025-08-20	3.9000	3.9000	3.7000	3.7000	-15.909%	2	204	-67.568%
2025-08-15	4.4000	4.4000	4.4000	4.4000	+2.564%	2	205	-72.727%
2025-08-13	4.4000	4.4000	4.2900	4.2900	+8.060%	10	203	-72.028%
2025-08-11	4.1000	4.1000	3.9700	3.9700	-7.674%	51	195	-69.773%
2025-08-05	4.3000	4.3000	4.3000	4.3000	-8.511%	4	197	-72.093%
2025-07-31	4.8000	4.8000	4.7000	4.7000	-10.476%	77	195	-74.468%
2025-07-29	5.2500	5.2500	5.2500	5.2500	-0.943%	1	175	-77.143%
2025-07-25	5.3000	5.3000	5.3000	5.3000	+3.922%	2	174	-77.358%
2025-07-24	5.1000	5.1000	5.1000	5.1000	-9.735%	5	174	-76.471%
2025-07-14	5.6500	5.6500	5.6500	5.6500	-1.568%	2	169	-78.761%
2025-07-10	5.8000	5.8000	5.7400	5.7400	-21.370%	116	169	-79.094%
2025-06-30	7.3000	7.3000	7.3000	7.3000	-1.351%	1	95	-83.562%
2025-06-26	7.4000	7.4000	7.4000	7.4000	+5.714%	1	94	-83.784%
2025-06-23	7.0000	7.0000	7.0000	7.0000	+3.550%	10	93	-82.857%
2025-06-18	6.7600	6.7600	6.7600	6.7600	-2.029%	1	83	-82.249%
2025-06-13	6.8100	6.9000	6.8100	6.9000	-6.122%	20	83	-82.609%
2025-06-10	7.3500	7.3500	7.3500	7.3500	-0.676%	1	83	-83.673%
2025-06-09	7.4000	7.4000	7.4000	7.4000	+1.370%	5	82	-83.784%
2025-06-06	7.3000	7.3000	7.3000	7.3000	-17.885%	4	78	-83.562%
2025-05-30	8.8900	8.8900	8.8900	8.8900	-5.224%	20	76	-86.502%
2025-05-06	9.4000	9.4000	9.3800	9.3800	-6.200%	5	66	-87.207%
2025-04-30	10.0000	10.0000	10.0000	10.0000	-21.260%	1	61	-88.000%
2025-04-10	12.7000	12.7000	12.7000	12.7000	+6.723%	12	60	-90.551%
2025-04-02	11.9000	11.9000	11.9000	11.9000	+4.661%	7	53	-89.916%
2025-03-31	11.3700	11.3700	11.3700	11.3700	-6.033%	10	53	-89.446%
2025-03-27	12.1000	12.1000	12.1000	12.1000	-1.385%	1	43	-90.083%
2025-03-24	12.2700	12.2700	12.2700	12.2700	+13.611%	12	44	-90.220%
2025-02-07	10.8000	10.8000	10.8000	10.8000	-12.195%	2	44	-88.889%
2025-02-03	12.3000	12.3000	12.3000	12.3000	+1.653%	1	44	-90.244%
2025-01-30	12.1000	12.1000	12.1000	12.1000	-2.419%	10	43	-90.083%
2025-01-29	12.4000	12.4000	12.4000	12.4000	0.000%	2	43	-90.323%
2025-01-28	12.4000	12.4000	12.4000	12.4000	+0.813%	2	42	-90.323%
2025-01-27	12.3000	12.3000	12.3000	12.3000	-11.511%	2	41	-90.244%
2024-12-05	13.9000	13.9000	13.9000	13.9000	-20.843%	10	41	-91.367%
2024-10-18	17.5600	17.5600	17.5600	17.5600	+5.783%	4	41	-93.166%
2024-10-03	16.6000	16.6000	16.6000	16.6000	+7.097%	10	43	-92.771%
2024-09-30	15.5000	15.5000	15.5000	15.5000	+1.974%	2	33	-92.258%
2024-09-20	15.0600	15.2000	15.0600	15.2000	+4.110%	4	31	-92.105%
2024-09-17	13.6000	14.6000	13.4000	14.6000	0.000%	59	30	-91.781%