BTDR Stock Prices

Data as of Oct 28, 2026

Last

7.92

Change

+0.38

Open

7.63

Previous

7.54

High

7.94

Low

7.32

Bid

-

Ask

-

Volume

8,008,964

Trades

-

Dividend

-

Yield

-

Ex-Div

-

Impl Vol

1.134

Hist Vol

1.016

Opt Volume

15,806

Open Int

422,750

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Price & Volatility Chart

Start Date

End Date

Implied VolatilityHistorical Volatility

Price History

Date	Open	High	Low	Close	Chg	Volume	Opt Volume	Impl Vol	Hist Vol
Oct 28, 2026	7.63	7.94	7.32	7.92	+0.38	8,008,964	15,806	1.134	1.016
Oct 27, 2026	7.11	7.66	7.06	7.54	+0.46	5,699,529	5,588	1.135	1.014
Oct 26, 2026	6.86	7.36	6.64	7.09	+0.13	12,228,865	31,668	1.237	1.013
Oct 23, 2026	7.25	7.28	6.79	6.96	-0.32	14,197,215	28,979	1.065	1.015
Oct 22, 2026	7.63	7.89	7.15	7.28	-0.78	11,072,060	27,080	1.141	1.015
Oct 21, 2026	8.14	8.27	7.61	8.06	+0.22	9,282,303	45,068	1.045	1.015
Oct 20, 2026	7.66	8.21	7.45	7.84	+0.15	8,249,631	10,545	1.061	1.017
Oct 19, 2026	8.12	8.17	7.64	7.69	-0.03	7,502,088	14,101	1.015	1.019
Oct 16, 2026	8.21	8.55	7.65	7.72	-0.67	13,481,483	21,971	1.013	1.021
Oct 15, 2026	7.85	8.50	7.50	8.40	+0.21	15,025,217	39,143	1.009	1.018
Oct 14, 2026	9.02	9.06	7.82	8.18	-1.03	17,974,204	55,803	0.953	1.052
Oct 13, 2026	9.04	9.31	8.89	9.21	-0.05	6,823,879	26,922	0.886	1.046
Oct 12, 2026	9.52	9.70	9.14	9.26	-0.37	5,714,771	31,730	0.895	1.056
Oct 9, 2026	9.96	10.01	9.58	9.63	-0.09	5,869,556	11,253	0.832	1.065
Oct 8, 2026	10.29	10.29	9.47	9.72	-0.68	9,311,964	24,554	0.874	1.065
Oct 7, 2026	10.57	10.81	10.10	10.40	-0.51	8,296,499	15,169	0.907	1.063
Oct 6, 2026	11.01	11.27	10.86	10.91	-0.02	5,958,971	17,089	0.824	1.062
Oct 5, 2026	11.40	11.52	10.65	10.93	-0.09	7,618,986	19,808	0.845	1.065
Oct 2, 2026	11.27	11.83	10.85	11.02	+0.00	11,283,194	32,208	0.817	1.070
Oct 1, 2026	10.45	10.78	10.06	10.64	+0.15	7,873,583	38,857	0.857	1.068
Sep 30, 2026	11.20	11.21	10.45	10.49	-0.41	7,243,674	14,416	0.898	1.069
Sep 29, 2026	11.28	11.45	10.89	10.90	-0.13	13,756,609	24,536	0.893	1.069
Sep 28, 2026	11.37	11.53	10.95	11.03	-0.48	9,531,480	10,904	0.931	1.070
Sep 25, 2026	12.20	12.21	11.22	11.51	-0.64	10,283,362	24,318	0.849	1.070
Sep 24, 2026	12.26	12.74	11.80	12.15	-0.16	7,143,015	13,388	0.887	1.070
Sep 23, 2026	12.84	12.99	12.25	12.31	-0.79	7,473,806	6,667	0.916	1.071
Sep 22, 2026	12.95	13.37	12.88	13.10	-0.04	10,557,255	17,287	0.926	1.072
Sep 21, 2026	13.48	13.66	12.99	13.14	+0.17	12,256,633	24,944	0.993	1.076
Sep 18, 2026	11.54	12.99	11.43	12.97	+1.73	18,451,213	49,266	0.921	1.076
Sep 17, 2026	11.51	11.94	11.12	11.24	+0.21	8,430,112	18,860	0.934	1.067
Sep 16, 2026	10.91	11.30	10.70	11.03	+0.12	5,854,785	9,944	0.936	1.067
Sep 15, 2026	11.33	11.53	10.81	10.91	-0.75	7,985,250	23,354	0.899	1.067
Sep 14, 2026	11.40	12.20	11.35	11.66	-0.28	8,891,380	8,521	1.065	1.065
Sep 11, 2026	11.88	12.13	11.63	11.94	+0.41	6,271,861	23,269	0.870	1.074
Sep 10, 2026	11.78	12.01	11.41	11.53	-0.80	8,480,927	8,218	0.953	1.074
Sep 9, 2026	12.76	12.85	12.07	12.33	-0.34	6,835,995	5,188	0.950	1.072
Sep 8, 2026	12.44	12.95	12.27	12.67	+0.00	9,890,188	26,049	0.998	1.075
Sep 4, 2026	11.72	12.49	11.65	12.38	+0.47	11,133,722	38,008	0.950	1.073
Sep 3, 2026	11.10	12.09	10.92	11.91	+1.17	16,087,532	33,855	0.912	1.077
Sep 2, 2026	10.40	10.94	10.14	10.74	+0.39	9,685,191	10,523	1.002	1.075
Sep 1, 2026	10.63	10.81	10.18	10.35	-0.50	9,536,259	10,264	0.917	1.074
Aug 31, 2026	10.36	10.94	10.10	10.85	+0.53	11,624,295	17,727	0.959	1.075
Aug 28, 2026	11.15	11.15	10.08	10.32	-1.01	13,496,231	30,821	0.941	1.075
Aug 27, 2026	11.20	11.90	11.07	11.33	+0.66	13,461,652	16,912	1.026	1.071
Aug 26, 2026	11.05	11.25	10.62	10.67	-0.62	6,974,905	23,690	0.996	1.070
Aug 25, 2026	10.70	11.40	10.70	11.29	+0.38	10,879,444	12,578	1.053	1.069
Aug 24, 2026	11.48	11.74	10.81	10.91	-0.46	12,822,154	23,623	1.090	1.068
Aug 21, 2026	11.10	11.79	10.57	11.37	+0.94	27,946,116	32,954	1.096	1.069
Aug 20, 2026	10.23	11.27	10.13	10.43	+0.80	21,353,806	31,865	1.076	1.066
Aug 19, 2026	8.99	10.09	8.52	9.63	+0.63	18,781,669	35,910	1.026	1.063
Aug 18, 2026	9.03	9.21	8.65	9.00	-0.39	20,619,604	44,746	0.938	1.066
Aug 17, 2026	9.58	9.70	9.09	9.39	+0.26	14,934,253	13,511	1.001	1.067
Aug 14, 2026	8.84	9.19	8.66	9.13	+0.37	15,306,849	14,573	0.922	1.067
Aug 13, 2026	9.04	9.35	8.65	8.76	-0.26	11,231,853	15,531	0.974	1.066
Aug 12, 2026	9.28	9.56	8.91	9.02	+0.33	14,461,798	12,241	1.001	1.068
Aug 11, 2026	9.20	9.35	8.44	8.69	-0.01	18,343,906	29,929	1.065	1.067
Aug 10, 2026	11.12	11.36	8.68	8.70	-2.19	31,442,588	76,596	1.174	1.068
Aug 7, 2026	11.03	11.04	10.19	10.88	+0.36	9,176,265	28,113	1.363	1.043
Aug 6, 2026	10.42	11.00	10.38	10.52	-0.54	9,091,971	27,942	1.253	1.043
Aug 5, 2026	11.75	12.25	11.04	11.06	-0.32	11,569,488	17,891	1.345	1.042
Aug 4, 2026	12.79	12.93	11.25	11.38	+0.01	26,456,401	79,180	1.378	1.042
Aug 3, 2026	10.28	11.47	10.03	11.37	+0.85	9,397,776	39,159	1.479	1.044
Jul 31, 2026	11.52	11.77	10.47	10.52	-0.58	12,151,084	105,942	1.322	1.043
Jul 30, 2026	9.64	11.42	9.64	11.10	+2.20	15,289,643	148,186	1.387	1.042
Jul 29, 2026	10.20	10.37	8.78	8.90	-1.38	20,380,142	126,346	1.318	1.018
Jul 28, 2026	10.90	10.91	10.02	10.28	-1.07	13,273,537	16,525	1.341	1.009

Dividend History

Ex-Date	Pay Date	Amount	Annual	Yield
No reported dividends.

Split History

Split Date	Factor	Announced
No splits on record.