Dark

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

EOD

Sep 10, 2026

3.50-7.895%(-0.30)15

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	3.5000	3.5000	3.5000	3.5000	-7.895%	15	1,098	0.000%
2026-09-09	3.5000	3.8000	3.5000	3.8000	+9.510%	10	1,097	-7.895%
2026-09-08	3.4700	3.4700	3.4700	3.4700	+5.152%	13	1,087	+0.865%
2026-09-04	3.3000	3.3000	3.3000	3.3000	+10.738%	3	1,074	+6.061%
2026-09-03	2.9800	2.9800	2.9800	2.9800	-6.875%	2	1,074	+17.450%
2026-09-02	3.5000	3.5000	3.2000	3.2000	-3.030%	6	1,075	+9.375%
2026-08-31	3.3000	3.3000	3.3000	3.3000	+4.762%	1	1,079	+6.061%
2026-08-28	3.1500	3.1500	3.1500	3.1500	+17.537%	1	1,078	+11.111%
2026-08-26	2.6000	2.6800	2.6000	2.6800	-16.250%	9	1,078	+30.597%
2026-08-25	3.1700	3.2000	3.1700	3.2000	+9.589%	6	1,085	+9.375%
2026-08-24	2.9200	2.9200	2.9200	2.9200	-2.667%	1	1,080	+19.863%
2026-08-20	3.1800	3.1800	3.0000	3.0000	-13.043%	6	1,079	+16.667%
2026-08-19	3.4500	3.4500	3.4500	3.4500	+7.813%	1	1,073	+1.449%
2026-08-18	3.2000	3.2000	3.1600	3.2000	-11.111%	22	1,072	+9.375%
2026-08-17	3.4000	3.6000	3.3500	3.6000	+20.000%	14	1,072	-2.778%
2026-08-14	3.2000	3.2000	3.0000	3.0000	+1.695%	4	1,066	+16.667%
2026-08-13	2.9500	2.9500	2.9500	2.9500	-18.056%	3	1,065	+18.644%
2026-08-12	3.5000	3.6000	3.5000	3.6000	+13.924%	5	1,068	-2.778%
2026-08-11	3.0500	3.1600	3.0500	3.1600	+0.637%	42	1,063	+10.759%
2026-08-10	2.9000	3.1400	2.9000	3.1400	+30.833%	31	1,021	+11.465%
2026-08-05	2.4000	2.4000	2.4000	2.4000	-2.041%	1	1,031	+45.833%
2026-08-04	2.4500	2.4500	2.4500	2.4500	+8.889%	1	1,030	+42.857%
2026-08-03	2.1000	2.2500	2.1000	2.2500	+12.500%	6	1,029	+55.556%
2026-07-31	2.0000	2.0000	2.0000	2.0000	+5.263%	1	1,025	+75.000%
2026-07-30	1.9000	1.9000	1.9000	1.9000	+13.772%	4	1,026	+84.211%
2026-07-28	1.7000	1.7000	1.6700	1.6700	-31.557%	2	1,030	+109.581%
2026-07-23	2.2900	2.4400	2.2900	2.4400	+35.556%	3	1,031	+43.443%
2026-07-22	1.7100	1.8000	1.7100	1.8000	-10.000%	6	1,028	+94.444%
2026-07-21	1.8500	2.0000	1.8500	2.0000	+14.286%	11	1,025	+75.000%
2026-07-20	1.7500	1.7500	1.7500	1.7500	0.000%	1	1,014	+100.000%
2026-07-17	1.6000	1.7500	1.6000	1.7500	+6.061%	4	1,014	+100.000%
2026-07-16	2.3100	2.3100	1.6500	1.6500	-37.736%	9	1,011	+112.121%
2026-07-13	2.6500	2.6500	2.6500	2.6500	+17.257%	1	1,003	+32.075%
2026-07-06	2.3300	2.3300	2.2600	2.2600	+4.630%	400	1,002	+54.867%
2026-07-02	2.1600	2.1600	2.1600	2.1600	-4.846%	2	662	+62.037%
2026-06-30	2.2700	2.2700	2.2300	2.2700	+8.095%	21	662	+54.185%
2026-06-29	2.1000	2.1000	2.1000	2.1000	+1.942%	12	670	+66.667%
2026-06-26	2.0600	2.0600	2.0600	2.0600	-10.435%	1	664	+69.903%
2026-06-25	2.2500	2.3000	2.2500	2.3000	-6.122%	3	664	+52.174%
2026-06-24	2.5000	2.5500	2.4500	2.4500	-9.594%	4	661	+42.857%
2026-06-23	2.7200	2.7300	2.7100	2.7100	-12.581%	10	661	+29.151%
2026-06-22	3.1000	3.1000	3.1000	3.1000	-12.676%	100	651	+12.903%
2026-06-18	3.5000	3.5500	3.5000	3.5500	+39.216%	42	575	-1.408%
2026-06-15	2.5500	2.5500	2.5500	2.5500	+7.143%	2	575	+37.255%
2026-06-12	2.5000	2.5000	2.3800	2.3800	-11.852%	4	575	+47.059%
2026-06-11	2.7000	2.7000	2.7000	2.7000	-3.571%	1	575	+29.630%
2026-06-10	2.9000	2.9000	2.8000	2.8000	-12.500%	5	574	+25.000%
2026-06-09	3.3000	3.3000	3.2000	3.2000	-4.478%	3	570	+9.375%
2026-06-08	3.2000	3.3500	3.2000	3.3500	+6.349%	4	567	+4.478%
2026-06-05	3.1000	3.1500	3.1000	3.1500	-14.865%	3	567	+11.111%
2026-06-04	3.7000	3.7000	3.7000	3.7000	+5.714%	10	564	-5.405%
2026-06-03	3.5000	3.5000	3.5000	3.5000	+32.075%	10	554	0.000%
2026-05-29	2.6500	2.6500	2.6500	2.6500	+19.910%	15	554	+32.075%
2026-05-28	2.2100	2.2100	2.2100	2.2100	+4.739%	1	554	+58.371%
2026-05-27	2.0500	2.1100	2.0500	2.1100	+11.053%	4	553	+65.877%
2026-05-26	2.0000	2.0000	1.9000	1.9000	+2.703%	10	553	+84.211%
2026-05-22	1.8500	1.8500	1.8500	1.8500	-7.500%	4	548	+89.189%
2026-05-20	2.0000	2.0000	2.0000	2.0000	+11.111%	2	548	+75.000%
2026-05-19	1.8600	1.8800	1.8000	1.8000	0.000%	30	549	+94.444%
2026-05-18	1.8500	1.8500	1.8000	1.8000	+6.509%	32	549	+94.444%
2026-05-14	1.7700	1.7700	1.6700	1.6900	-21.395%	15	549	+107.101%
2026-05-12	2.4000	2.4000	2.1500	2.1500	-38.746%	35	557	+62.791%
2026-05-07	3.5100	3.5100	3.5100	3.5100	+6.364%	2	557	-0.285%
2026-05-01	3.5000	3.5000	3.3000	3.3000	-2.941%	2	558	+6.061%
2026-04-30	3.4000	3.4000	3.4000	3.4000	-8.108%	1	558	+2.941%
2026-04-29	3.7000	3.7000	3.7000	3.7000	+2.778%	1	557	-5.405%
2026-04-24	3.6000	3.6000	3.6000	3.6000	-27.273%	1	556	-2.778%
2026-04-21	4.4000	4.9500	4.4000	4.9500	+6.452%	22	571	-29.293%
2026-04-17	4.6500	4.6500	4.6500	4.6500	+1.087%	1	571	-24.731%
2026-04-16	4.6000	4.6000	4.6000	4.6000	+25.000%	2	571	-23.913%
2026-04-13	3.6800	3.6800	3.6800	3.6800	-20.000%	1	571	-4.891%
2026-03-23	4.7800	4.7800	4.6000	4.6000	+36.499%	2	571	-23.913%
2026-03-17	3.3700	3.3700	3.3700	3.3700	-19.762%	1	571	+3.858%
2026-03-11	4.2000	4.2000	4.2000	4.2000	+7.692%	1	571	-16.667%
2026-03-10	3.9000	3.9000	3.9000	3.9000	-11.364%	2	570	-10.256%
2026-03-09	4.6000	4.6000	4.4000	4.4000	-2.222%	6	568	-20.455%
2026-03-06	4.5000	4.5000	4.5000	4.5000	+2.273%	25	571	-22.222%
2026-03-05	4.4000	4.4000	4.4000	4.4000	+29.032%	1	571	-20.455%
2026-03-04	3.4100	3.4100	3.4100	3.4100	+16.781%	1	571	+2.639%
2026-02-25	2.9200	2.9200	2.9200	2.9200	-5.806%	5	572	+19.863%
2026-02-24	3.3000	3.3000	3.1000	3.1000	0.000%	105	572	+12.903%
2026-02-20	3.0400	3.1000	3.0400	3.1000	-24.205%	8	467	+12.903%
2026-02-17	4.0900	4.0900	4.0900	4.0900	+4.872%	3	459	-14.425%
2026-02-10	3.9000	3.9000	3.9000	3.9000	+13.043%	1	457	-10.256%
2026-02-09	3.3300	3.4500	3.3300	3.4500	+17.347%	22	457	+1.449%
2026-02-06	2.9400	2.9400	2.9400	2.9400	-8.125%	1	437	+19.048%
2026-02-05	3.2000	3.2000	3.2000	3.2000	+4.918%	1	438	+9.375%
2026-02-04	3.0500	3.0500	3.0500	3.0500	-3.175%	2	437	+14.754%
2026-02-03	3.1500	3.1500	3.1500	3.1500	-8.696%	2	437	+11.111%
2026-02-02	3.4500	3.4500	3.4500	3.4500	-4.959%	3	437	+1.449%
2026-01-29	3.7000	3.7000	3.6300	3.6300	-1.892%	25	440	-3.581%
2026-01-28	3.7000	3.7000	3.7000	3.7000	-14.153%	10	420	-5.405%
2026-01-22	4.2500	4.3100	4.2500	4.3100	-12.041%	7	410	-18.794%
2026-01-20	5.0000	5.0000	4.9000	4.9000	-19.672%	2	410	-28.571%
2026-01-08	6.1000	6.1000	6.1000	6.1000	-3.175%	23	410	-42.623%
2026-01-07	6.3000	6.3000	6.3000	6.3000	+24.260%	1	387	-44.444%
2026-01-02	5.0700	5.0700	5.0700	5.0700	-0.588%	1	388	-30.966%
2025-12-30	5.1000	5.1000	5.1000	5.1000	-5.556%	1	387	-31.373%
2025-12-19	5.4000	5.4000	5.4000	5.4000	+10.204%	1	387	-35.185%
2025-12-11	4.9000	4.9000	4.9000	4.9000	-9.259%	1	386	-28.571%
2025-12-09	5.4000	5.4000	5.4000	5.4000	+1.887%	2	386	-35.185%
2025-12-04	5.3000	5.3000	5.3000	5.3000	+20.455%	10	384	-33.962%
2025-12-01	4.4000	4.4000	4.4000	4.4000	-32.308%	3	374	-20.455%
2025-11-24	6.5000	6.5000	6.5000	6.5000	+1.562%	5	374	-46.154%
2025-11-10	6.5500	6.5500	6.4000	6.4000	-4.478%	11	374	-45.313%
2025-11-06	6.7000	6.7000	6.7000	6.7000	-2.899%	4	374	-47.761%
2025-11-05	7.1000	7.1000	6.9000	6.9000	-9.211%	62	374	-49.275%
2025-11-04	7.6000	7.6000	7.6000	7.6000	-3.797%	20	323	-53.947%
2025-10-28	7.9000	7.9000	7.9000	7.9000	-5.952%	10	323	-55.696%
2025-10-23	8.4000	8.4000	8.4000	8.4000	-8.696%	10	323	-58.333%
2025-10-21	9.2000	9.2000	9.2000	9.2000	+7.602%	10	323	-61.957%
2025-10-06	8.5500	8.5500	8.5500	8.5500	+6.211%	1	323	-59.064%
2025-09-30	8.0500	8.0500	8.0500	8.0500	-0.617%	78	322	-56.522%
2025-09-25	8.1000	8.1000	8.1000	8.1000	0.000%	10	264	-56.790%
2025-09-24	8.1000	8.1000	8.1000	8.1000	+6.579%	5	254	-56.790%
2025-09-22	7.6000	7.6000	7.6000	7.6000	+7.042%	10	249	-53.947%
2025-09-18	7.1000	7.1000	7.1000	7.1000	+12.698%	10	239	-50.704%
2025-09-11	6.3000	6.3000	6.3000	6.3000	-7.353%	20	229	-44.444%
2025-09-09	6.8000	6.8000	6.8000	6.8000	-8.356%	2	229	-48.529%
2025-09-03	7.6200	7.6200	7.3700	7.4200	-0.935%	3	229	-52.830%
2025-09-02	7.4900	7.4900	7.4900	7.4900	+7.000%	1	229	-53.271%
2025-08-28	7.0400	7.0400	7.0000	7.0000	+13.821%	4	230	-50.000%
2025-08-22	6.1200	6.1500	6.1200	6.1500	+8.850%	6	230	-43.089%
2025-08-20	5.8900	5.8900	5.6500	5.6500	-8.871%	2	225	-38.053%
2025-08-13	6.2000	6.2000	6.2000	6.2000	0.000%	3	224	-43.548%
2025-08-08	6.2000	6.2000	6.2000	6.2000	0.000%	88	224	-43.548%
2025-08-06	6.2000	6.2000	6.2000	6.2000	-4.615%	4	180	-43.548%
2025-08-05	6.5000	6.5000	6.5000	6.5000	-12.752%	2	176	-46.154%
2025-07-31	7.4500	7.4500	7.4500	7.4500	-9.146%	1	174	-53.020%
2025-07-29	8.2000	8.2000	8.2000	8.2000	+1.235%	1	174	-57.317%
2025-07-22	8.1000	8.1000	8.1000	8.1000	+3.846%	3	173	-56.790%
2025-07-16	8.2000	8.2000	7.8000	7.8000	-7.143%	19	172	-55.128%
2025-07-15	8.4000	8.4000	8.4000	8.4000	-22.222%	1	156	-58.333%
2025-06-30	10.8000	10.8000	10.8000	10.8000	+6.404%	2	155	-67.593%
2025-06-20	10.1800	10.1800	10.1500	10.1500	+3.571%	10	155	-65.517%
2025-06-16	9.7000	9.8000	9.7000	9.8000	-3.922%	18	155	-64.286%
2025-06-13	10.2000	10.2000	10.2000	10.2000	-1.923%	6	137	-65.686%
2025-06-12	10.5000	10.5000	10.4000	10.4000	+0.971%	4	134	-66.346%
2025-06-11	10.3000	10.3000	10.3000	10.3000	-4.630%	50	130	-66.019%
2025-06-09	10.9000	10.9000	10.8000	10.8000	0.000%	4	80	-67.593%
2025-06-06	10.8000	10.8000	10.8000	10.8000	-14.692%	4	76	-67.593%
2025-05-23	12.6600	12.6600	12.6600	12.6600	-21.366%	10	70	-72.354%
2025-04-02	16.1000	16.1000	16.1000	16.1000	+12.587%	10	70	-78.261%
2025-02-11	14.3000	14.3000	14.3000	14.3000	-2.055%	1	60	-75.524%
2025-02-10	14.6000	14.6000	14.6000	14.6000	-10.594%	1	60	-76.027%
2025-02-03	16.3300	16.3300	16.3300	16.3300	-3.373%	1	60	-78.567%
2025-01-28	16.9000	16.9000	16.9000	16.9000	+1.198%	2	59	-79.290%
2025-01-27	16.7000	16.7000	16.7000	16.7000	-16.500%	45	58	-79.042%
2025-01-15	20.0000	20.0000	20.0000	20.0000	+5.820%	2	23	-82.500%
2025-01-08	18.9000	18.9000	18.9000	18.9000	+0.532%	1	22	-81.481%
2025-01-07	18.7000	18.8000	18.7000	18.8000	-2.083%	2	22	-81.383%
2024-12-24	19.2000	19.2000	19.2000	19.2000	+3.226%	9	11	-81.771%
2024-11-29	17.4400	18.6000	17.4400	18.6000	-14.679%	4	11	-81.183%
2024-10-18	21.8000	21.8000	21.8000	21.8000	+20.910%	4	10	-83.945%
2024-09-17	18.6000	18.6000	17.8000	18.0300	+2.970%	19	8	-80.588%
2024-09-16	17.5100	17.5100	17.5100	17.5100	0.000%	1	1	-80.011%