Dark

BTQ20270115C5
BTQ Jan 15 2027 5.00 Call (BTQ270115C00005000)
option OPRA

EOD

Oct 1, 2026

0.2900+16.000%(+0.0400)43

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.3100	0.3500	0.2500	0.2900	+16.000%	43	4,765	0.000%
2026-09-30	0.3500	0.3500	0.2500	0.2500	0.000%	26	4,795	+16.000%
2026-09-28	0.2700	0.3000	0.2500	0.2500	0.000%	8	4,778	+16.000%
2026-09-25	0.2500	0.2800	0.2500	0.2500	0.000%	8	4,778	+16.000%
2026-09-24	0.2800	0.3000	0.2500	0.2500	-16.667%	9	4,778	+16.000%
2026-09-23	0.2500	0.3500	0.2000	0.3000	+36.364%	64	4,774	-3.333%
2026-09-22	0.2000	0.3500	0.2000	0.2200	-21.429%	527	4,756	+31.818%
2026-09-21	0.1500	0.3300	0.1500	0.2800	-6.667%	101	4,752	+3.571%
2026-09-18	0.2300	0.3000	0.2300	0.3000	0.000%	10	4,694	-3.333%
2026-09-17	0.2800	0.3100	0.2500	0.3000	0.000%	24	4,694	-3.333%
2026-09-16	0.3000	0.3000	0.3000	0.3000	+7.143%	3	4,698	-3.333%
2026-09-15	0.3000	0.3000	0.2200	0.2800	-15.152%	14	4,700	+3.571%
2026-09-14	0.2500	0.3500	0.2500	0.3300	-5.714%	10	4,702	-12.121%
2026-09-11	0.4000	0.4000	0.3000	0.3500	0.000%	33	4,698	-17.143%
2026-09-10	0.4200	0.4200	0.3500	0.3500	-7.895%	7	4,671	-17.143%
2026-09-09	0.4000	0.4000	0.3800	0.3800	-15.556%	16	4,674	-23.684%
2026-09-08	0.4500	0.4500	0.4000	0.4500	+12.500%	16	4,687	-35.556%
2026-09-04	0.4000	0.4000	0.4000	0.4000	-4.762%	4	4,687	-27.500%
2026-09-03	0.5000	0.5000	0.4000	0.4200	-6.667%	90	4,687	-30.952%
2026-09-02	0.4000	0.5000	0.4000	0.4500	+21.622%	10	4,616	-35.556%
2026-09-01	0.3700	0.3700	0.3700	0.3700	-22.917%	4	4,611	-21.622%
2026-08-31	0.5200	0.5500	0.4800	0.4800	-4.000%	13	4,614	-39.583%
2026-08-28	0.6300	0.6300	0.5000	0.5000	-33.333%	19	4,624	-42.000%
2026-08-27	0.5500	0.7500	0.5500	0.7500	+29.310%	69	4,635	-61.333%
2026-08-26	0.6000	0.6000	0.5800	0.5800	-10.769%	2	4,571	-50.000%
2026-08-25	0.6500	0.6500	0.6000	0.6500	+4.839%	23	4,571	-55.385%
2026-08-24	0.6000	0.6300	0.5800	0.6200	-17.333%	179	4,548	-53.226%
2026-08-21	0.7800	0.7800	0.6300	0.7500	+15.385%	43	4,496	-61.333%
2026-08-20	0.7700	0.7700	0.6500	0.6500	-9.722%	12	4,483	-55.385%
2026-08-19	0.7000	0.7500	0.7000	0.7200	-10.000%	3	4,475	-59.722%
2026-08-18	0.8000	0.8000	0.7800	0.8000	-15.789%	17	4,472	-63.750%
2026-08-17	1.1000	1.1000	0.9000	0.9500	-9.524%	12	4,484	-69.474%
2026-08-14	1.2500	1.2500	1.0500	1.0500	-3.670%	37	4,474	-72.381%
2026-08-13	1.3000	1.3000	1.0900	1.0900	-13.492%	7	4,473	-73.394%
2026-08-12	1.3000	1.3000	1.2500	1.2600	-4.545%	13	4,466	-76.984%
2026-08-11	1.1100	1.3300	1.1100	1.3200	+37.500%	43	4,458	-78.030%
2026-08-10	0.9500	0.9600	0.9500	0.9600	-16.522%	20	4,421	-69.792%
2026-08-07	1.1000	1.1500	1.0000	1.1500	+4.545%	50	4,421	-74.783%
2026-08-06	1.1000	1.1000	1.1000	1.1000	0.000%	1	4,416	-73.636%
2026-08-05	1.1000	1.1000	1.1000	1.1000	-4.348%	2	4,415	-73.636%
2026-08-04	1.0500	1.1500	1.0500	1.1500	+21.053%	42	4,417	-74.783%
2026-08-03	0.9500	0.9500	0.9500	0.9500	+13.095%	8	4,417	-69.474%
2026-07-31	0.9000	0.9000	0.8200	0.8400	+2.439%	8	4,417	-65.476%
2026-07-30	0.8200	0.8200	0.8000	0.8200	+2.500%	27	4,419	-64.634%
2026-07-29	0.8000	0.8000	0.8000	0.8000	-9.091%	8	4,419	-63.750%
2026-07-28	0.8000	0.8800	0.7800	0.8800	-2.222%	13	4,427	-67.045%
2026-07-27	0.9500	0.9500	0.9000	0.9000	+12.500%	4	4,433	-67.778%
2026-07-24	0.8000	0.8500	0.8000	0.8000	-5.882%	13	4,429	-63.750%
2026-07-23	0.8500	0.8500	0.8500	0.8500	-5.556%	1	4,417	-65.882%
2026-07-22	0.9000	1.0000	0.8000	0.9000	-5.263%	56	4,417	-67.778%
2026-07-21	0.9500	0.9500	0.9500	0.9500	+15.854%	2	4,414	-69.474%
2026-07-20	0.8500	0.8500	0.7500	0.8200	-7.865%	41	4,412	-64.634%
2026-07-17	0.8500	0.9300	0.8000	0.8900	+4.706%	109	4,384	-67.416%
2026-07-16	0.8500	0.8800	0.8000	0.8500	-5.556%	26	4,284	-65.882%
2026-07-15	1.0000	1.0000	0.9000	0.9000	-7.216%	34	4,293	-67.778%
2026-07-14	0.9300	1.0500	0.9300	0.9700	-3.000%	37	4,262	-70.103%
2026-07-13	1.0500	1.0500	0.9000	1.0000	-10.714%	116	4,265	-71.000%
2026-07-10	1.1800	1.3000	1.1200	1.1200	-6.667%	5	4,349	-74.107%
2026-07-09	1.2800	1.3100	1.2000	1.2000	-7.692%	7	4,349	-75.833%
2026-07-08	1.4500	1.4500	1.2500	1.3000	-13.333%	41	4,343	-77.692%
2026-07-07	1.7500	1.7500	1.5000	1.5000	-16.667%	241	4,326	-80.667%
2026-07-06	2.2000	2.2000	1.8000	1.8000	-20.000%	35	4,415	-83.889%
2026-07-02	2.4000	2.4200	1.9300	2.2500	-8.163%	76	4,378	-87.111%
2026-07-01	2.2500	2.4500	2.2500	2.4500	-1.606%	109	4,378	-88.163%
2026-06-30	3.0000	3.0000	2.4900	2.4900	-2.353%	51	4,273	-88.353%
2026-06-29	2.3500	2.6000	2.2500	2.5500	+8.511%	14	4,222	-88.627%
2026-06-26	2.0000	2.4200	2.0000	2.3500	-6.000%	45	4,214	-87.660%
2026-06-25	2.1800	2.5000	2.1800	2.5000	+6.383%	11	4,256	-88.400%
2026-06-24	2.8500	2.8500	2.3200	2.3500	-12.963%	177	4,265	-87.660%
2026-06-23	1.9500	2.7000	1.9300	2.7000	+50.000%	508	4,105	-89.259%
2026-06-22	2.0000	2.0100	1.7200	1.8000	-30.769%	310	3,809	-83.889%
2026-06-18	2.3900	2.6000	2.3700	2.6000	-6.475%	344	3,648	-88.846%
2026-06-17	2.6000	3.0600	2.6000	2.7800	+13.469%	103	3,648	-89.568%
2026-06-16	2.4000	2.5000	2.2000	2.4500	-3.543%	113	3,596	-88.163%
2026-06-15	1.9500	2.8000	1.9500	2.5400	+55.828%	1,044	3,607	-88.583%
2026-06-12	1.6600	1.6600	1.6300	1.6300	+8.667%	21	3,259	-82.209%
2026-06-11	1.6000	1.6800	1.5000	1.5000	-9.091%	271	3,238	-80.667%
2026-06-10	1.3500	1.7000	1.3500	1.6500	+17.857%	55	3,032	-82.424%
2026-06-09	1.5000	1.5000	1.3000	1.4000	-15.152%	45	3,032	-79.286%
2026-06-08	1.9500	1.9500	1.5500	1.6500	+13.793%	133	3,020	-82.424%
2026-06-05	1.9000	2.1000	1.4500	1.4500	-27.500%	37	2,918	-80.000%
2026-06-04	2.0000	2.1000	1.7000	2.0000	+33.333%	739	2,925	-85.500%
2026-06-03	1.5700	1.7000	1.3200	1.5000	-9.091%	195	2,386	-80.667%
2026-06-02	1.8500	2.0500	1.5700	1.6500	0.000%	38	2,330	-82.424%
2026-06-01	1.7000	2.1000	1.6000	1.6500	-3.509%	86	2,310	-82.424%
2026-05-29	1.9000	1.9000	1.5000	1.7100	-7.568%	335	2,283	-83.041%
2026-05-28	1.6000	2.1000	1.5000	1.8500	+37.037%	176	1,971	-84.324%
2026-05-27	1.1700	1.3500	1.1700	1.3500	0.000%	11	1,857	-78.519%
2026-05-26	1.7000	1.7000	1.3500	1.3500	+8.000%	208	1,852	-78.519%
2026-05-22	1.0000	1.5500	1.0000	1.2500	+34.409%	523	1,633	-76.800%
2026-05-21	0.7400	1.0000	0.7400	0.9300	+25.676%	105	1,646	-68.817%
2026-05-20	0.6500	0.8200	0.6500	0.7400	+5.714%	17	1,646	-60.811%
2026-05-19	0.7000	0.7000	0.6500	0.7000	0.000%	48	1,617	-58.571%
2026-05-18	0.8000	0.8000	0.7000	0.7000	-22.222%	34	1,617	-58.571%
2026-05-15	0.9000	0.9000	0.9000	0.9000	-14.286%	20	1,617	-67.778%
2026-05-14	0.9400	1.0500	0.9000	1.0500	+17.978%	5	1,597	-72.381%
2026-05-12	0.8100	0.9100	0.8100	0.8900	-9.184%	24	1,612	-67.416%
2026-05-11	1.0000	1.0500	0.9800	0.9800	+8.889%	33	1,612	-70.408%
2026-05-08	1.0000	1.0000	0.8900	0.9000	0.000%	6	1,609	-67.778%
2026-05-07	0.9500	0.9900	0.9000	0.9000	-10.000%	10	1,609	-67.778%
2026-05-06	0.9000	1.0000	0.8500	1.0000	+53.846%	21	1,612	-71.000%
2026-05-05	0.6500	0.6500	0.6500	0.6500	-18.750%	5	1,611	-55.385%
2026-05-04	0.8000	0.8000	0.8000	0.8000	+14.286%	11	1,616	-63.750%
2026-05-01	0.7500	0.7500	0.6500	0.7000	+7.692%	12	1,612	-58.571%
2026-04-30	0.7000	0.7500	0.6500	0.6500	-7.143%	17	1,612	-55.385%
2026-04-29	0.5500	0.7000	0.5500	0.7000	0.000%	7	1,598	-58.571%
2026-04-28	0.6000	0.7000	0.6000	0.7000	-11.392%	6	1,595	-58.571%
2026-04-27	0.7900	0.7900	0.7900	0.7900	-7.059%	7	1,594	-63.291%
2026-04-24	0.8000	0.8500	0.5000	0.8500	0.000%	16	1,593	-65.882%
2026-04-23	0.9500	0.9500	0.8500	0.8500	-19.048%	15	1,588	-65.882%
2026-04-21	1.0500	1.0500	1.0500	1.0500	+16.667%	8	1,601	-72.381%
2026-04-20	1.0400	1.0400	0.9000	0.9000	-10.000%	7	1,601	-67.778%
2026-04-17	1.1000	1.1000	1.0000	1.0000	-12.281%	6	1,600	-71.000%
2026-04-16	1.3000	1.3000	1.1000	1.1400	+5.556%	25	1,595	-74.561%
2026-04-15	0.9200	1.0800	0.9000	1.0800	+35.000%	279	1,575	-73.148%
2026-04-14	0.7500	0.9000	0.7300	0.8000	+33.333%	74	1,462	-63.750%
2026-04-13	0.6100	0.7000	0.5500	0.6000	0.000%	16	1,397	-51.667%
2026-04-09	0.6500	0.6500	0.6000	0.6000	-7.692%	30	1,396	-51.667%
2026-04-08	0.7000	0.7000	0.6500	0.6500	+16.071%	2	1,386	-55.385%
2026-04-07	0.6000	0.6000	0.5300	0.5600	-6.667%	32	1,387	-48.214%
2026-04-06	0.6000	0.6000	0.6000	0.6000	-7.692%	4	1,355	-51.667%
2026-04-01	0.7500	0.8500	0.6500	0.6500	-7.143%	247	1,355	-55.385%
2026-03-31	0.6500	0.7500	0.6300	0.7000	+40.000%	103	1,126	-58.571%
2026-03-30	0.5700	0.6000	0.5000	0.5000	-9.091%	9	1,100	-42.000%
2026-03-27	0.6200	0.6200	0.5500	0.5500	-8.333%	11	1,095	-47.273%
2026-03-26	0.6000	0.6000	0.6000	0.6000	-6.250%	4	1,096	-51.667%
2026-03-25	0.7000	0.7000	0.6400	0.6400	+6.667%	5	1,100	-54.688%
2026-03-24	0.7500	0.7500	0.6000	0.6000	+20.000%	51	1,096	-51.667%
2026-03-23	0.8000	0.8000	0.5000	0.5000	-28.571%	3	1,045	-42.000%
2026-03-20	0.7500	0.7500	0.7000	0.7000	-12.500%	5	1,043	-58.571%
2026-03-19	0.9000	0.9000	0.7700	0.8000	-20.000%	22	1,041	-63.750%
2026-03-18	1.0300	1.0300	1.0000	1.0000	-6.542%	3	1,020	-71.000%
2026-03-17	1.0700	1.0700	1.0700	1.0700	-6.140%	10	1,019	-72.897%
2026-03-16	1.1400	1.1400	1.1400	1.1400	+3.636%	1	1,019	-74.561%
2026-03-13	1.2000	1.2000	1.1000	1.1000	-6.780%	4	1,019	-73.636%
2026-03-12	1.1800	1.1800	1.1800	1.1800	+2.609%	20	1,015	-75.424%
2026-03-10	1.1500	1.1500	1.1500	1.1500	-8.000%	1	1,035	-74.783%
2026-03-06	1.0700	1.2500	1.0700	1.2500	-13.793%	40	1,034	-76.800%
2026-03-04	1.4500	1.4500	1.4500	1.4500	+16.000%	3	1,054	-80.000%
2026-03-03	1.0600	1.2500	1.0600	1.2500	+4.167%	51	1,051	-76.800%
2026-03-02	1.2000	1.2000	1.2000	1.2000	-9.091%	1	1,101	-75.833%
2026-02-27	1.2500	1.3200	1.2500	1.3200	-14.839%	3	1,100	-78.030%
2026-02-26	1.4500	1.5500	1.1800	1.5500	+30.252%	53	1,102	-81.290%
2026-02-25	1.0000	1.3000	1.0000	1.1900	+48.750%	113	1,120	-75.630%
2026-02-24	0.7500	1.0000	0.7500	0.8000	0.000%	10	1,120	-63.750%
2026-02-23	0.8500	0.8500	0.8000	0.8000	+1.266%	4	1,110	-63.750%
2026-02-19	0.9000	0.9000	0.7900	0.7900	-7.059%	2	1,112	-63.291%
2026-02-13	0.8500	0.8500	0.8500	0.8500	+13.333%	5	1,111	-65.882%
2026-02-12	0.7500	0.7500	0.7500	0.7500	-34.783%	1	1,111	-61.333%
2026-02-10	1.1800	1.2900	1.1500	1.1500	-8.000%	8	1,111	-74.783%
2026-02-09	0.8900	1.2600	0.8900	1.2500	+43.678%	127	1,112	-76.800%
2026-02-06	0.9000	0.9500	0.8000	0.8700	+24.286%	125	1,010	-66.667%
2026-02-05	0.7500	0.7500	0.7000	0.7000	-20.455%	17	903	-58.571%
2026-02-04	1.3300	1.3300	0.8800	0.8800	-7.368%	11	888	-67.045%
2026-02-03	1.0000	1.0500	0.8500	0.9500	-20.833%	43	896	-69.474%
2026-01-30	1.5000	1.5000	1.2000	1.2000	-14.286%	24	883	-75.833%
2026-01-29	1.4100	2.3000	1.3900	1.4000	-10.828%	76	861	-79.286%
2026-01-28	1.6500	1.6500	1.4100	1.5700	+6.803%	70	835	-81.529%
2026-01-27	2.7000	2.7000	1.4700	1.4700	-26.500%	38	801	-80.272%
2026-01-23	2.0000	2.5000	1.9900	2.0000	-15.966%	24	772	-85.500%
2026-01-22	2.5000	2.5000	2.3000	2.3800	+16.098%	71	751	-87.815%
2026-01-21	2.4000	2.6500	2.0500	2.0500	-33.871%	127	680	-85.854%
2026-01-15	3.1000	3.1000	2.7000	3.1000	+14.815%	11	563	-90.645%
2026-01-14	3.1000	3.1000	2.6000	2.7000	-0.369%	60	554	-89.259%
2026-01-13	3.2700	3.2700	2.7100	2.7100	+4.231%	10	502	-89.299%
2026-01-12	2.5000	2.6900	2.5000	2.6000	+8.333%	17	497	-88.846%
2026-01-09	2.4000	2.4000	2.4000	2.4000	0.000%	1	480	-87.917%
2026-01-08	2.6000	2.6000	2.4000	2.4000	-11.111%	5	481	-87.917%
2026-01-07	2.6000	2.7000	2.6000	2.7000	-5.263%	2	477	-89.259%
2026-01-06	3.6000	3.6000	2.8500	2.8500	+7.143%	25	478	-89.825%
2026-01-05	2.8500	2.9000	2.3500	2.6600	+11.765%	12	443	-89.098%
2026-01-02	2.5000	2.5000	2.3800	2.3800	-0.833%	2	443	-87.815%
2025-12-31	2.4000	2.4000	2.4000	2.4000	-4.000%	12	443	-87.917%
2025-12-30	2.6200	2.6200	2.5000	2.5000	-1.961%	129	443	-88.400%
2025-12-29	2.8500	2.9300	2.5500	2.5500	-27.143%	221	333	-88.627%
2025-12-26	3.1000	3.5000	3.1000	3.5000	-0.568%	10	128	-91.714%
2025-12-24	3.3000	3.5200	3.1000	3.5200	+3.529%	33	97	-91.761%
2025-12-23	3.2000	3.4000	3.2000	3.4000	-3.955%	61	97	-91.471%
2025-12-19	3.5400	3.5400	3.5400	3.5400	-13.659%	1	36	-91.808%
2025-12-18	4.1000	4.1000	4.1000	4.1000	+1.737%	5	35	-92.927%
2025-12-17	4.0300	4.0300	4.0300	4.0300	-9.641%	10	30	-92.804%
2025-12-16	4.4600	4.4600	4.4600	4.4600	+20.541%	10	20	-93.498%
2025-12-12	3.7000	3.7000	3.7000	3.7000	-11.905%	10	20	-92.162%
2025-12-11	3.4600	4.2000	3.4600	4.2000	0.000%	20	20	-93.095%

.dark-mode .VpBzV5{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .VpBzV5{ color: #333333; background-color: white; border: 2px solid #333333; }BTQ20270115C5BTQ Jan 15 2027 5.00 Call (BTQ270115C00005000)option OPRA

BTQ20270115C5
BTQ Jan 15 2027 5.00 Call (BTQ270115C00005000)
option OPRA