Dark

BTI20270115P55
BTI Jan 15 2027 55.00 Put (BTI270115P00055000)
option OPRA

EOD

Jul 23, 2026

2.44+35.556%(+0.64)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	2.2900	2.4400	2.2900	2.4400	+35.556%	3	1,031	0.000%
2026-07-22	1.7100	1.8000	1.7100	1.8000	-10.000%	6	1,028	+35.556%
2026-07-21	1.8500	2.0000	1.8500	2.0000	+14.286%	11	1,025	+22.000%
2026-07-20	1.7500	1.7500	1.7500	1.7500	0.000%	1	1,014	+39.429%
2026-07-17	1.6000	1.7500	1.6000	1.7500	+6.061%	4	1,014	+39.429%
2026-07-16	2.3100	2.3100	1.6500	1.6500	-37.736%	9	1,011	+47.879%
2026-07-13	2.6500	2.6500	2.6500	2.6500	+17.257%	1	1,003	-7.925%
2026-07-06	2.3300	2.3300	2.2600	2.2600	+4.630%	400	1,002	+7.965%
2026-07-02	2.1600	2.1600	2.1600	2.1600	-4.846%	2	662	+12.963%
2026-06-30	2.2700	2.2700	2.2300	2.2700	+8.095%	21	662	+7.489%
2026-06-29	2.1000	2.1000	2.1000	2.1000	+1.942%	12	670	+16.190%
2026-06-26	2.0600	2.0600	2.0600	2.0600	-10.435%	1	664	+18.447%
2026-06-25	2.2500	2.3000	2.2500	2.3000	-6.122%	3	664	+6.087%
2026-06-24	2.5000	2.5500	2.4500	2.4500	-9.594%	4	661	-0.408%
2026-06-23	2.7200	2.7300	2.7100	2.7100	-12.581%	10	661	-9.963%
2026-06-22	3.1000	3.1000	3.1000	3.1000	-12.676%	100	651	-21.290%
2026-06-18	3.5000	3.5500	3.5000	3.5500	+39.216%	42	575	-31.268%
2026-06-15	2.5500	2.5500	2.5500	2.5500	+7.143%	2	575	-4.314%
2026-06-12	2.5000	2.5000	2.3800	2.3800	-11.852%	4	575	+2.521%
2026-06-11	2.7000	2.7000	2.7000	2.7000	-3.571%	1	575	-9.630%
2026-06-10	2.9000	2.9000	2.8000	2.8000	-12.500%	5	574	-12.857%
2026-06-09	3.3000	3.3000	3.2000	3.2000	-4.478%	3	570	-23.750%
2026-06-08	3.2000	3.3500	3.2000	3.3500	+6.349%	4	567	-27.164%
2026-06-05	3.1000	3.1500	3.1000	3.1500	-14.865%	3	567	-22.540%
2026-06-04	3.7000	3.7000	3.7000	3.7000	+5.714%	10	564	-34.054%
2026-06-03	3.5000	3.5000	3.5000	3.5000	+32.075%	10	554	-30.286%
2026-05-29	2.6500	2.6500	2.6500	2.6500	+19.910%	15	554	-7.925%
2026-05-28	2.2100	2.2100	2.2100	2.2100	+4.739%	1	554	+10.407%
2026-05-27	2.0500	2.1100	2.0500	2.1100	+11.053%	4	553	+15.640%
2026-05-26	2.0000	2.0000	1.9000	1.9000	+2.703%	10	553	+28.421%
2026-05-22	1.8500	1.8500	1.8500	1.8500	-7.500%	4	548	+31.892%
2026-05-20	2.0000	2.0000	2.0000	2.0000	+11.111%	2	548	+22.000%
2026-05-19	1.8600	1.8800	1.8000	1.8000	0.000%	30	549	+35.556%
2026-05-18	1.8500	1.8500	1.8000	1.8000	+6.509%	32	549	+35.556%
2026-05-14	1.7700	1.7700	1.6700	1.6900	-21.395%	15	549	+44.379%
2026-05-12	2.4000	2.4000	2.1500	2.1500	-38.746%	35	557	+13.488%
2026-05-07	3.5100	3.5100	3.5100	3.5100	+6.364%	2	557	-30.484%
2026-05-01	3.5000	3.5000	3.3000	3.3000	-2.941%	2	558	-26.061%
2026-04-30	3.4000	3.4000	3.4000	3.4000	-8.108%	1	558	-28.235%
2026-04-29	3.7000	3.7000	3.7000	3.7000	+2.778%	1	557	-34.054%
2026-04-24	3.6000	3.6000	3.6000	3.6000	-27.273%	1	556	-32.222%
2026-04-21	4.4000	4.9500	4.4000	4.9500	+6.452%	22	571	-50.707%
2026-04-17	4.6500	4.6500	4.6500	4.6500	+1.087%	1	571	-47.527%
2026-04-16	4.6000	4.6000	4.6000	4.6000	+25.000%	2	571	-46.957%
2026-04-13	3.6800	3.6800	3.6800	3.6800	-20.000%	1	571	-33.696%
2026-03-23	4.7800	4.7800	4.6000	4.6000	+36.499%	2	571	-46.957%
2026-03-17	3.3700	3.3700	3.3700	3.3700	-19.762%	1	571	-27.596%
2026-03-11	4.2000	4.2000	4.2000	4.2000	+7.692%	1	571	-41.905%
2026-03-10	3.9000	3.9000	3.9000	3.9000	-11.364%	2	570	-37.436%
2026-03-09	4.6000	4.6000	4.4000	4.4000	-2.222%	6	568	-44.545%
2026-03-06	4.5000	4.5000	4.5000	4.5000	+2.273%	25	571	-45.778%
2026-03-05	4.4000	4.4000	4.4000	4.4000	+29.032%	1	571	-44.545%
2026-03-04	3.4100	3.4100	3.4100	3.4100	+16.781%	1	571	-28.446%
2026-02-25	2.9200	2.9200	2.9200	2.9200	-5.806%	5	572	-16.438%
2026-02-24	3.3000	3.3000	3.1000	3.1000	0.000%	105	572	-21.290%
2026-02-20	3.0400	3.1000	3.0400	3.1000	-24.205%	8	467	-21.290%
2026-02-17	4.0900	4.0900	4.0900	4.0900	+4.872%	3	459	-40.342%
2026-02-10	3.9000	3.9000	3.9000	3.9000	+13.043%	1	457	-37.436%
2026-02-09	3.3300	3.4500	3.3300	3.4500	+17.347%	22	457	-29.275%
2026-02-06	2.9400	2.9400	2.9400	2.9400	-8.125%	1	437	-17.007%
2026-02-05	3.2000	3.2000	3.2000	3.2000	+4.918%	1	438	-23.750%
2026-02-04	3.0500	3.0500	3.0500	3.0500	-3.175%	2	437	-20.000%
2026-02-03	3.1500	3.1500	3.1500	3.1500	-8.696%	2	437	-22.540%
2026-02-02	3.4500	3.4500	3.4500	3.4500	-4.959%	3	437	-29.275%
2026-01-29	3.7000	3.7000	3.6300	3.6300	-1.892%	25	440	-32.782%
2026-01-28	3.7000	3.7000	3.7000	3.7000	-14.153%	10	420	-34.054%
2026-01-22	4.2500	4.3100	4.2500	4.3100	-12.041%	7	410	-43.387%
2026-01-20	5.0000	5.0000	4.9000	4.9000	-19.672%	2	410	-50.204%
2026-01-08	6.1000	6.1000	6.1000	6.1000	-3.175%	23	410	-60.000%
2026-01-07	6.3000	6.3000	6.3000	6.3000	+24.260%	1	387	-61.270%
2026-01-02	5.0700	5.0700	5.0700	5.0700	-0.588%	1	388	-51.874%
2025-12-30	5.1000	5.1000	5.1000	5.1000	-5.556%	1	387	-52.157%
2025-12-19	5.4000	5.4000	5.4000	5.4000	+10.204%	1	387	-54.815%
2025-12-11	4.9000	4.9000	4.9000	4.9000	-9.259%	1	386	-50.204%
2025-12-09	5.4000	5.4000	5.4000	5.4000	+1.887%	2	386	-54.815%
2025-12-04	5.3000	5.3000	5.3000	5.3000	+20.455%	10	384	-53.962%
2025-12-01	4.4000	4.4000	4.4000	4.4000	-32.308%	3	374	-44.545%
2025-11-24	6.5000	6.5000	6.5000	6.5000	+1.562%	5	374	-62.462%
2025-11-10	6.5500	6.5500	6.4000	6.4000	-4.478%	11	374	-61.875%
2025-11-06	6.7000	6.7000	6.7000	6.7000	-2.899%	4	374	-63.582%
2025-11-05	7.1000	7.1000	6.9000	6.9000	-9.211%	62	374	-64.638%
2025-11-04	7.6000	7.6000	7.6000	7.6000	-3.797%	20	323	-67.895%
2025-10-28	7.9000	7.9000	7.9000	7.9000	-5.952%	10	323	-69.114%
2025-10-23	8.4000	8.4000	8.4000	8.4000	-8.696%	10	323	-70.952%
2025-10-21	9.2000	9.2000	9.2000	9.2000	+7.602%	10	323	-73.478%
2025-10-06	8.5500	8.5500	8.5500	8.5500	+6.211%	1	323	-71.462%
2025-09-30	8.0500	8.0500	8.0500	8.0500	-0.617%	78	322	-69.689%
2025-09-25	8.1000	8.1000	8.1000	8.1000	0.000%	10	264	-69.877%
2025-09-24	8.1000	8.1000	8.1000	8.1000	+6.579%	5	254	-69.877%
2025-09-22	7.6000	7.6000	7.6000	7.6000	+7.042%	10	249	-67.895%
2025-09-18	7.1000	7.1000	7.1000	7.1000	+12.698%	10	239	-65.634%
2025-09-11	6.3000	6.3000	6.3000	6.3000	-7.353%	20	229	-61.270%
2025-09-09	6.8000	6.8000	6.8000	6.8000	-8.356%	2	229	-64.118%
2025-09-03	7.6200	7.6200	7.3700	7.4200	-0.935%	3	229	-67.116%
2025-09-02	7.4900	7.4900	7.4900	7.4900	+7.000%	1	229	-67.423%
2025-08-28	7.0400	7.0400	7.0000	7.0000	+13.821%	4	230	-65.143%
2025-08-22	6.1200	6.1500	6.1200	6.1500	+8.850%	6	230	-60.325%
2025-08-20	5.8900	5.8900	5.6500	5.6500	-8.871%	2	225	-56.814%
2025-08-13	6.2000	6.2000	6.2000	6.2000	0.000%	3	224	-60.645%
2025-08-08	6.2000	6.2000	6.2000	6.2000	0.000%	88	224	-60.645%
2025-08-06	6.2000	6.2000	6.2000	6.2000	-4.615%	4	180	-60.645%
2025-08-05	6.5000	6.5000	6.5000	6.5000	-12.752%	2	176	-62.462%
2025-07-31	7.4500	7.4500	7.4500	7.4500	-9.146%	1	174	-67.248%
2025-07-29	8.2000	8.2000	8.2000	8.2000	+1.235%	1	174	-70.244%
2025-07-22	8.1000	8.1000	8.1000	8.1000	+3.846%	3	173	-69.877%
2025-07-16	8.2000	8.2000	7.8000	7.8000	-7.143%	19	172	-68.718%
2025-07-15	8.4000	8.4000	8.4000	8.4000	-22.222%	1	156	-70.952%
2025-06-30	10.8000	10.8000	10.8000	10.8000	+6.404%	2	155	-77.407%
2025-06-20	10.1800	10.1800	10.1500	10.1500	+3.571%	10	155	-75.961%
2025-06-16	9.7000	9.8000	9.7000	9.8000	-3.922%	18	155	-75.102%
2025-06-13	10.2000	10.2000	10.2000	10.2000	-1.923%	6	137	-76.078%
2025-06-12	10.5000	10.5000	10.4000	10.4000	+0.971%	4	134	-76.538%
2025-06-11	10.3000	10.3000	10.3000	10.3000	-4.630%	50	130	-76.311%
2025-06-09	10.9000	10.9000	10.8000	10.8000	0.000%	4	80	-77.407%
2025-06-06	10.8000	10.8000	10.8000	10.8000	-14.692%	4	76	-77.407%
2025-05-23	12.6600	12.6600	12.6600	12.6600	-21.366%	10	70	-80.727%
2025-04-02	16.1000	16.1000	16.1000	16.1000	+12.587%	10	70	-84.845%
2025-02-11	14.3000	14.3000	14.3000	14.3000	-2.055%	1	60	-82.937%
2025-02-10	14.6000	14.6000	14.6000	14.6000	-10.594%	1	60	-83.288%
2025-02-03	16.3300	16.3300	16.3300	16.3300	-3.373%	1	60	-85.058%
2025-01-28	16.9000	16.9000	16.9000	16.9000	+1.198%	2	59	-85.562%
2025-01-27	16.7000	16.7000	16.7000	16.7000	-16.500%	45	58	-85.389%
2025-01-15	20.0000	20.0000	20.0000	20.0000	+5.820%	2	23	-87.800%
2025-01-08	18.9000	18.9000	18.9000	18.9000	+0.532%	1	22	-87.090%
2025-01-07	18.7000	18.8000	18.7000	18.8000	-2.083%	2	22	-87.021%
2024-12-24	19.2000	19.2000	19.2000	19.2000	+3.226%	9	11	-87.292%
2024-11-29	17.4400	18.6000	17.4400	18.6000	-14.679%	4	11	-86.882%
2024-10-18	21.8000	21.8000	21.8000	21.8000	+20.910%	4	10	-88.807%
2024-09-17	18.6000	18.6000	17.8000	18.0300	+2.970%	19	8	-86.467%
2024-09-16	17.5100	17.5100	17.5100	17.5100	0.000%	1	1	-86.065%