Dark

BITF20270115C2
BITF Jan 15 2027 2.00 Call (BITF270115C00002000)
option OPRA

EOD

Jul 2, 2025

0.3500+25.000%(+0.0700)147

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-07-02	0.31	0.35	0.30	0.35	+25.000%	147	16,569	0.000%
2025-07-01	0.24	0.28	0.24	0.28	+16.667%	33	16,569	+25.000%
2025-06-30	0.25	0.25	0.21	0.24	+4.348%	12	16,569	+45.833%
2025-06-27	0.23	0.23	0.23	0.23	0.000%	4	16,567	+52.174%
2025-06-26	0.22	0.23	0.22	0.23	+4.545%	20	16,566	+52.174%
2025-06-25	0.22	0.22	0.22	0.22	+10.000%	6	16,557	+59.091%
2025-06-24	0.22	0.22	0.19	0.20	0.000%	15	16,551	+75.000%
2025-06-23	0.20	0.22	0.17	0.20	-4.762%	195	16,543	+75.000%
2025-06-20	0.25	0.25	0.21	0.21	+5.000%	24	16,352	+66.667%
2025-06-18	0.22	0.23	0.20	0.20	-9.091%	11	16,339	+75.000%
2025-06-17	0.23	0.24	0.22	0.22	-12.000%	37	16,339	+59.091%
2025-06-16	0.26	0.26	0.25	0.25	-3.846%	33	16,348	+40.000%
2025-06-13	0.25	0.26	0.24	0.26	+8.333%	106	16,318	+34.615%
2025-06-12	0.24	0.24	0.24	0.24	-20.000%	5	16,267	+45.833%
2025-06-10	0.30	0.30	0.27	0.30	+15.385%	526	16,267	+16.667%
2025-06-09	0.27	0.28	0.26	0.26	+4.000%	231	16,048	+34.615%
2025-06-05	0.25	0.25	0.25	0.25	-10.714%	1	16,263	+40.000%
2025-06-04	0.28	0.28	0.28	0.28	+3.704%	5	16,263	+25.000%
2025-06-02	0.23	0.27	0.23	0.27	-3.571%	8	16,263	+29.630%
2025-05-30	0.30	0.30	0.28	0.28	-12.500%	20	16,255	+25.000%
2025-05-29	0.32	0.32	0.31	0.32	-3.030%	9	16,263	+9.375%
2025-05-28	0.45	0.45	0.31	0.33	-5.714%	21	16,256	+6.061%
2025-05-27	0.35	0.35	0.35	0.35	-12.500%	3	16,252	0.000%
2025-05-23	0.35	0.40	0.35	0.40	0.000%	40	16,259	-12.500%
2025-05-22	0.41	0.41	0.39	0.40	+11.111%	67	16,259	-12.500%
2025-05-21	0.40	0.42	0.36	0.36	0.000%	9	16,259	-2.778%
2025-05-20	0.36	0.36	0.36	0.36	-5.263%	1	16,262	-2.778%
2025-05-19	0.37	0.38	0.37	0.38	+2.703%	58	16,261	-7.895%
2025-05-16	0.37	0.37	0.37	0.37	+12.121%	30	16,262	-5.405%
2025-05-15	0.31	0.35	0.31	0.33	-5.714%	35	16,262	+6.061%
2025-05-14	0.38	0.38	0.35	0.35	-10.256%	181	16,273	0.000%
2025-05-13	0.35	0.39	0.34	0.39	+14.706%	52	16,135	-10.256%
2025-05-12	0.35	0.35	0.34	0.34	-5.556%	29	16,113	+2.941%
2025-05-09	0.35	0.38	0.35	0.36	+5.882%	28	16,113	-2.778%
2025-05-08	0.34	0.34	0.34	0.34	-2.857%	1	16,113	+2.941%
2025-05-02	0.35	0.38	0.35	0.35	+9.375%	238	16,114	0.000%
2025-05-01	0.36	0.36	0.32	0.32	+3.226%	4	16,109	+9.375%
2025-04-30	0.30	0.31	0.30	0.31	-11.429%	2	16,110	+12.903%
2025-04-28	0.35	0.35	0.32	0.35	-5.405%	55	16,109	0.000%
2025-04-25	0.35	0.37	0.35	0.37	+2.778%	12	16,109	-5.405%
2025-04-24	0.35	0.36	0.33	0.36	+9.091%	34	16,108	-2.778%
2025-04-23	0.31	0.39	0.31	0.33	+32.000%	21	16,109	+6.061%
2025-04-21	0.28	0.28	0.25	0.25	-16.667%	4	16,098	+40.000%
2025-04-17	0.27	0.30	0.27	0.30	+15.385%	6	16,095	+16.667%
2025-04-14	0.25	0.26	0.25	0.26	+8.333%	2	16,095	+34.615%
2025-04-11	0.24	0.26	0.10	0.24	0.000%	76	16,093	+45.833%
2025-04-10	0.28	0.28	0.19	0.24	-4.000%	45	16,078	+45.833%
2025-04-09	0.22	0.25	0.22	0.25	+38.889%	102	16,075	+40.000%
2025-04-08	0.25	0.25	0.18	0.18	-21.739%	4	16,073	+94.444%
2025-04-07	0.23	0.23	0.23	0.23	+4.545%	1	16,071	+52.174%
2025-04-04	0.20	0.22	0.20	0.22	+4.762%	90	16,071	+59.091%
2025-04-03	0.22	0.23	0.17	0.21	-8.696%	13	16,066	+66.667%
2025-04-02	0.23	0.24	0.23	0.23	0.000%	18	16,055	+52.174%
2025-03-31	0.21	0.24	0.16	0.23	+4.545%	377	16,055	+52.174%
2025-03-28	0.27	0.27	0.22	0.22	-18.519%	150	15,810	+59.091%
2025-03-27	0.28	0.28	0.26	0.27	-10.000%	35	15,780	+29.630%
2025-03-26	0.35	0.35	0.30	0.30	-18.919%	7	15,775	+16.667%
2025-03-25	0.34	0.37	0.34	0.37	+15.625%	2	15,774	-5.405%
2025-03-21	0.33	0.33	0.32	0.32	-20.000%	10	15,773	+9.375%
2025-03-19	0.36	0.40	0.33	0.40	+14.286%	93	15,775	-12.500%
2025-03-18	0.36	0.38	0.26	0.35	-10.256%	8	15,784	0.000%
2025-03-17	0.41	0.41	0.37	0.39	-7.143%	3	15,784	-10.256%
2025-03-14	0.43	0.43	0.42	0.42	-6.667%	52	15,783	-16.667%
2025-03-12	0.41	0.45	0.41	0.45	+9.756%	5	15,784	-22.222%
2025-03-11	0.22	0.41	0.22	0.41	+10.811%	29	15,782	-14.634%
2025-03-10	0.42	0.42	0.35	0.37	-17.778%	12	15,792	-5.405%
2025-03-07	0.32	0.45	0.32	0.45	+21.622%	24	15,796	-22.222%
2025-03-06	0.42	0.42	0.37	0.37	-5.128%	3	15,799	-5.405%
2025-03-05	0.39	0.39	0.39	0.39	+2.632%	1	15,799	-10.256%
2025-03-04	0.31	0.38	0.31	0.38	+5.556%	3	15,799	-7.895%
2025-03-03	0.40	0.40	0.36	0.36	-12.195%	3	15,799	-2.778%
2025-02-28	0.40	0.41	0.38	0.41	+13.889%	22	15,798	-14.634%
2025-02-27	0.43	0.43	0.36	0.36	-10.000%	18	15,787	-2.778%
2025-02-26	0.38	0.40	0.38	0.40	0.000%	10	15,786	-12.500%
2025-02-25	0.48	0.48	0.37	0.40	-11.111%	262	15,750	-12.500%
2025-02-24	0.52	0.52	0.44	0.45	-2.174%	23	15,750	-22.222%
2025-02-21	0.53	0.54	0.46	0.46	-19.298%	56	15,740	-23.913%
2025-02-20	0.52	0.57	0.52	0.57	-1.724%	7	15,740	-38.596%
2025-02-19	0.58	0.58	0.58	0.58	+1.754%	15	15,740	-39.655%
2025-02-18	0.59	0.59	0.57	0.57	+1.786%	85	15,740	-38.596%
2025-02-14	0.58	0.58	0.55	0.56	+1.818%	14	15,733	-37.500%
2025-02-13	0.54	0.56	0.52	0.55	+3.774%	23	15,733	-36.364%
2025-02-12	0.49	0.57	0.49	0.53	+1.923%	48	15,730	-33.962%
2025-02-11	0.55	0.55	0.51	0.52	-8.772%	3	15,730	-32.692%
2025-02-10	0.57	0.57	0.57	0.57	+1.786%	1	15,731	-38.596%
2025-02-07	0.55	0.58	0.55	0.56	0.000%	40	15,731	-37.500%
2025-02-06	0.55	0.61	0.55	0.56	-6.667%	14	15,731	-37.500%
2025-02-05	0.57	0.60	0.57	0.60	-6.250%	8	15,730	-41.667%
2025-02-04	0.61	0.64	0.59	0.64	+16.364%	14	15,725	-45.313%
2025-02-03	0.55	0.60	0.55	0.55	-14.063%	56	15,725	-36.364%
2025-01-31	0.64	0.65	0.63	0.64	0.000%	16	15,739	-45.313%
2025-01-30	0.69	0.69	0.62	0.64	+10.345%	15	15,737	-45.313%
2025-01-29	0.59	0.59	0.58	0.58	-1.695%	11	15,737	-39.655%
2025-01-28	0.59	0.59	0.59	0.59	+5.357%	12	15,737	-40.678%
2025-01-27	0.70	0.72	0.56	0.56	-25.333%	90	15,737	-37.500%
2025-01-24	0.75	0.75	0.75	0.75	-2.597%	164	15,721	-53.333%
2025-01-23	0.80	0.80	0.74	0.77	+8.451%	65	15,641	-54.545%
2025-01-22	0.73	0.74	0.71	0.71	-10.127%	27	15,611	-50.704%
2025-01-17	0.85	0.94	0.71	0.79	+5.333%	94	15,607	-55.696%
2025-01-16	0.79	0.79	0.75	0.75	+4.167%	257	15,607	-53.333%
2025-01-15	0.77	0.80	0.72	0.72	-1.370%	17	15,407	-51.389%
2025-01-14	0.71	0.73	0.71	0.73	+2.817%	4	15,407	-52.055%
2025-01-13	0.70	0.74	0.70	0.71	-7.792%	18	15,406	-50.704%
2025-01-10	0.77	0.77	0.75	0.77	+5.479%	6	15,406	-54.545%
2025-01-08	0.73	0.73	0.73	0.73	-7.595%	2	15,406	-52.055%
2025-01-07	0.90	0.90	0.45	0.79	-11.236%	72	15,406	-55.696%
2025-01-06	0.95	0.95	0.89	0.89	+1.136%	5	15,405	-60.674%
2025-01-03	0.84	0.88	0.84	0.88	+12.821%	6	15,405	-60.227%
2025-01-02	0.79	0.79	0.75	0.78	+20.000%	10	15,405	-55.128%
2024-12-31	0.72	0.75	0.65	0.65	0.000%	56	15,388	-46.154%
2024-12-30	0.65	0.65	0.65	0.65	-15.584%	200	15,388	-46.154%
2024-12-27	0.75	0.79	0.75	0.77	-9.412%	26	15,509	-54.545%
2024-12-26	0.80	1.00	0.80	0.85	0.000%	10	15,514	-58.824%
2024-12-24	0.90	0.90	0.85	0.85	+21.429%	6	15,514	-58.824%
2024-12-23	0.85	0.87	0.70	0.70	-19.540%	355	15,514	-50.000%
2024-12-20	2.00	2.00	0.87	0.87	-3.333%	14	15,504	-59.770%
2024-12-19	0.97	0.97	0.88	0.90	0.000%	36	15,501	-61.111%
2024-12-18	1.10	1.15	0.90	0.90	-20.354%	213	15,498	-61.111%
2024-12-17	1.13	1.13	1.13	1.13	+2.727%	3	15,483	-69.027%
2024-12-16	1.20	1.20	1.10	1.10	0.000%	14	15,486	-68.182%
2024-12-13	1.14	1.14	1.02	1.10	-4.348%	20	15,492	-68.182%
2024-12-12	1.15	1.15	1.15	1.15	-4.167%	1	15,487	-69.565%
2024-12-11	1.10	1.20	1.10	1.20	-4.000%	26	15,487	-70.833%
2024-12-09	1.30	1.33	1.25	1.25	-3.846%	8	15,338	-72.000%
2024-12-06	1.30	1.35	1.29	1.30	+10.169%	82	15,336	-73.077%
2024-12-05	1.28	1.28	1.18	1.18	-1.667%	5	15,307	-70.339%
2024-12-04	1.20	1.22	1.10	1.20	+9.091%	5,034	15,308	-70.833%
2024-12-03	1.20	1.20	1.10	1.10	+2.804%	8	10,321	-68.182%
2024-12-02	1.07	1.07	1.07	1.07	-10.833%	1	10,313	-67.290%
2024-11-29	1.25	1.33	1.20	1.20	-11.111%	8	10,314	-70.833%
2024-11-27	1.15	1.35	1.15	1.35	+22.727%	4	10,311	-74.074%
2024-11-26	1.10	1.10	1.10	1.10	-8.333%	2	10,311	-68.182%
2024-11-25	0.80	1.29	0.80	1.20	-7.692%	16	10,313	-70.833%
2024-11-22	1.10	1.30	1.10	1.30	+8.333%	42	10,321	-73.077%
2024-11-21	1.40	1.40	1.10	1.20	0.000%	46	10,321	-70.833%
2024-11-20	1.25	1.30	1.20	1.20	-4.000%	4	10,341	-70.833%
2024-11-19	1.20	1.50	1.20	1.25	-1.575%	23	10,342	-72.000%
2024-11-18	1.35	1.40	1.20	1.27	-5.926%	98	10,329	-72.441%
2024-11-15	1.20	1.35	1.20	1.35	+8.000%	8	10,292	-74.074%
2024-11-14	1.35	1.35	1.20	1.25	-10.714%	2,034	10,289	-72.000%
2024-11-13	1.60	1.60	1.40	1.40	-19.075%	42	8,284	-75.000%
2024-11-12	1.75	1.75	1.73	1.73	+7.453%	50	8,282	-79.769%
2024-11-11	1.50	1.70	1.50	1.61	+28.800%	78	8,282	-78.261%
2024-11-08	1.35	1.35	1.25	1.25	-3.846%	36	8,253	-72.000%
2024-11-07	1.25	1.32	1.25	1.30	+14.035%	19	8,252	-73.077%
2024-11-06	1.14	1.14	1.14	1.14	+20.000%	5	8,247	-69.298%
2024-11-05	0.95	0.95	0.95	0.95	+5.556%	1	8,247	-63.158%
2024-11-04	1.00	1.00	0.85	0.90	-11.765%	8,010	8,246	-61.111%
2024-11-01	1.00	1.02	1.00	1.02	-10.526%	20	279	-65.686%
2024-10-31	1.15	1.20	1.14	1.14	-12.977%	22	269	-69.298%
2024-10-30	1.30	1.31	1.30	1.31	-2.963%	10	249	-73.282%
2024-10-29	1.57	1.57	1.31	1.35	+8.000%	23	248	-74.074%
2024-10-28	1.15	1.25	1.15	1.25	+15.741%	29	238	-72.000%
2024-10-25	1.15	1.15	1.00	1.08	-1.818%	20	253	-67.593%
2024-10-24	1.15	1.15	1.10	1.10	0.000%	31	248	-68.182%
2024-10-23	1.20	1.20	1.10	1.10	-10.569%	21	217	-68.182%
2024-10-22	1.23	1.23	1.23	1.23	-8.889%	1	196	-71.545%
2024-10-21	1.20	1.35	1.20	1.35	+12.500%	11	197	-74.074%
2024-10-18	1.12	1.20	1.07	1.20	+20.000%	68	187	-70.833%
2024-10-17	1.00	1.00	1.00	1.00	-5.660%	1	170	-65.000%
2024-10-15	1.06	1.06	1.06	1.06	+2.913%	10	169	-66.981%
2024-10-14	1.03	1.03	1.03	1.03	0.000%	1	159	-66.019%
2024-10-11	2.20	2.20	1.03	1.03	+14.444%	6	158	-66.019%
2024-10-10	0.89	1.00	0.89	0.90	-18.182%	12	158	-61.111%
2024-10-04	1.10	1.10	1.10	1.10	0.000%	8	147	-68.182%
2024-10-01	1.20	1.20	1.10	1.10	-8.333%	23	147	-68.182%
2024-09-30	1.30	1.30	1.20	1.20	-14.286%	20	134	-70.833%
2024-09-27	1.50	1.50	1.40	1.40	+23.894%	52	114	-75.000%
2024-09-26	1.38	1.38	1.13	1.13	-3.419%	22	89	-69.027%
2024-09-24	1.35	1.35	1.17	1.17	+0.862%	25	88	-70.085%
2024-09-20	1.21	1.21	1.16	1.16	-0.855%	8	63	-69.828%
2024-09-19	1.17	1.17	1.17	1.17	-1.681%	25	59	-70.085%
2024-09-18	1.05	1.25	1.05	1.19	-0.833%	24	46	-70.588%
2024-09-17	1.20	1.20	1.20	1.20	+4.348%	20	23	-70.833%
2024-09-16	1.15	1.20	1.15	1.15	0.000%	3	3	-69.565%

.dark-mode .bmxtYP{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .bmxtYP{ color: #333333; background-color: white; border: 2px solid #333333; }BITF20270115C2BITF Jan 15 2027 2.00 Call (BITF270115C00002000)option OPRA

BITF20270115C2
BITF Jan 15 2027 2.00 Call (BITF270115C00002000)
option OPRA