Dark

BITF20270115P2
BITF Jan 15 2027 2.00 Put (BITF270115P00002000)
option OPRA

Inactive

Apr 1, 2026

0.6400-11.111%(-0.0800)1,000

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-04-01	0.6300	0.6400	0.6300	0.6400	-11.111%	1,000	7,853	0.000%
2026-03-30	0.7200	0.7200	0.7200	0.7200	+7.463%	10	6,853	-11.111%
2026-03-27	0.6500	0.6700	0.6500	0.6700	+15.517%	346	6,863	-4.478%
2026-03-26	0.5900	0.5900	0.5800	0.5800	+5.455%	41	6,755	+10.345%
2026-03-24	0.5500	0.5500	0.5500	0.5500	0.000%	1	6,721	+16.364%
2026-03-23	0.5800	0.5800	0.5500	0.5500	+3.774%	2	6,721	+16.364%
2026-03-19	0.5700	0.5700	0.5300	0.5300	-18.462%	7	6,722	+20.755%
2026-03-18	0.5700	0.6500	0.5300	0.6500	+20.370%	1,348	6,724	-1.538%
2026-03-17	0.5400	0.5400	0.5400	0.5400	-6.897%	5	6,828	+18.519%
2026-03-16	0.5800	0.5800	0.5800	0.5800	0.000%	2	6,828	+10.345%
2026-03-13	0.5800	0.5800	0.5800	0.5800	-6.452%	10	6,826	+10.345%
2026-03-11	0.7000	0.7000	0.6000	0.6200	-3.125%	13	6,819	+3.226%
2026-03-10	0.6000	0.6400	0.6000	0.6400	+1.587%	4	6,819	0.000%
2026-03-05	0.6300	0.6300	0.6300	0.6300	+3.279%	20	6,817	+1.587%
2026-03-04	0.6300	0.6300	0.6000	0.6100	-6.154%	55	6,817	+4.918%
2026-03-02	0.6500	0.6500	0.6500	0.6500	+10.169%	5	6,772	-1.538%
2026-02-26	0.5900	0.5900	0.5900	0.5900	-9.231%	1	6,767	+8.475%
2026-02-25	0.6500	0.6500	0.6500	0.6500	-9.722%	1	6,767	-1.538%
2026-02-24	0.5800	0.7200	0.5800	0.7200	0.000%	4	6,767	-11.111%
2026-02-20	0.7200	0.7200	0.7200	0.7200	-4.000%	10	6,763	-11.111%
2026-02-19	0.7000	0.8000	0.7000	0.7500	+17.188%	23	6,753	-14.667%
2026-02-18	0.6500	0.6500	0.6400	0.6400	-1.538%	10	6,732	0.000%
2026-02-17	0.6500	0.6500	0.6500	0.6500	0.000%	2	6,724	-1.538%
2026-02-13	0.6500	0.6500	0.6500	0.6500	-1.515%	6	6,718	-1.538%
2026-02-12	0.6500	0.6600	0.6500	0.6600	-4.348%	10	6,718	-3.030%
2026-02-11	0.5200	0.6900	0.5200	0.6900	+13.115%	2	6,708	-7.246%
2026-02-10	0.6200	0.6200	0.6100	0.6100	+3.390%	6	6,709	+4.918%
2026-02-09	0.5600	0.5900	0.5600	0.5900	-9.231%	2	6,704	+8.475%
2026-02-06	0.6500	0.6500	0.6500	0.6500	-12.162%	1	6,703	-1.538%
2026-02-05	0.7500	0.7500	0.7400	0.7400	+5.714%	21	6,702	-13.514%
2026-02-04	0.4900	0.7000	0.4900	0.7000	+14.754%	40	6,682	-8.571%
2026-02-03	0.5800	0.6100	0.5800	0.6100	+41.860%	31	6,692	+4.918%
2026-01-30	0.4300	0.4300	0.4300	0.4300	0.000%	1	6,691	+48.837%
2026-01-29	0.4300	0.4300	0.4300	0.4300	-20.370%	1	6,690	+48.837%
2026-01-28	0.5400	0.5400	0.5400	0.5400	0.000%	1	6,689	+18.519%
2026-01-27	0.5400	0.5400	0.5400	0.5400	+35.000%	10	6,690	+18.519%
2026-01-16	0.4000	0.4000	0.4000	0.4000	-20.000%	1	6,689	+60.000%
2026-01-15	0.5000	0.5000	0.5000	0.5000	+2.041%	1	6,689	+28.000%
2026-01-12	0.4900	0.4900	0.4900	0.4900	-2.000%	10	6,688	+30.612%
2026-01-07	0.5000	0.5000	0.5000	0.5000	0.000%	5	6,678	+28.000%
2026-01-06	0.4000	0.5000	0.4000	0.5000	+8.696%	3	6,680	+28.000%
2026-01-05	0.4600	0.4600	0.4600	0.4600	+2.222%	5	6,677	+39.130%
2026-01-02	0.4500	0.4500	0.4500	0.4500	-22.414%	2	6,672	+42.222%
2025-12-31	0.5500	0.5800	0.5500	0.5800	-12.121%	3	6,669	+10.345%
2025-12-29	0.6600	0.6600	0.6600	0.6600	+1.538%	1	6,669	-3.030%
2025-12-19	0.6500	0.6500	0.6000	0.6500	-1.515%	35	6,669	-1.538%
2025-12-15	0.6600	0.6600	0.6600	0.6600	+8.197%	1	6,669	-3.030%
2025-12-10	0.6100	0.6100	0.6100	0.6100	0.000%	6	6,668	+4.918%
2025-12-04	0.6100	0.6100	0.6100	0.6100	-11.594%	4	6,668	+4.918%
2025-12-03	0.6200	0.6900	0.6200	0.6900	+15.000%	13	6,664	-7.246%
2025-12-02	0.6000	0.6000	0.6000	0.6000	0.000%	5	6,669	+6.667%
2025-12-01	0.6000	0.6000	0.6000	0.6000	-14.286%	5	6,664	+6.667%
2025-11-19	0.7000	0.7000	0.7000	0.7000	+12.903%	1	6,659	-8.571%
2025-11-14	0.6200	0.6200	0.6200	0.6200	-6.061%	5	6,658	+3.226%
2025-11-13	0.6600	0.6600	0.6600	0.6600	+4.762%	15	6,653	-3.030%
2025-11-12	0.6400	0.6400	0.6300	0.6300	+26.000%	2	6,668	+1.587%
2025-11-05	0.6000	0.6000	0.5000	0.5000	-5.660%	102	6,670	+28.000%
2025-10-31	0.5300	0.5300	0.5300	0.5300	-18.462%	4	6,570	+20.755%
2025-10-30	0.6500	0.6500	0.6500	0.6500	0.000%	1	6,574	-1.538%
2025-10-22	0.6700	0.6800	0.6500	0.6500	+4.839%	36	6,574	-1.538%
2025-10-21	0.6300	0.6500	0.6200	0.6200	+12.727%	62	6,544	+3.226%
2025-10-20	0.5500	0.5500	0.5500	0.5500	-14.063%	9	6,575	+16.364%
2025-10-17	0.6400	0.6400	0.6000	0.6400	-1.538%	9	6,566	0.000%
2025-10-16	0.6700	0.6700	0.6500	0.6500	-7.143%	36	6,572	-1.538%
2025-10-14	0.7500	0.8000	0.6700	0.7000	+4.478%	5	6,605	-8.571%
2025-10-13	0.6500	0.7200	0.6500	0.6700	+9.836%	220	6,606	-4.478%
2025-10-10	0.6700	0.6900	0.6100	0.6100	-8.955%	4	6,722	+4.918%
2025-10-09	0.6600	0.6700	0.6600	0.6700	-1.471%	23	6,724	-4.478%
2025-10-08	0.6700	0.6800	0.6500	0.6800	0.000%	25	6,745	-5.882%
2025-10-07	0.6800	0.6800	0.6800	0.6800	-5.556%	1	6,767	-5.882%
2025-10-06	0.7300	0.7300	0.6700	0.7200	-8.861%	378	6,767	-11.111%
2025-10-02	0.7600	0.8400	0.7600	0.7900	-1.250%	831	7,063	-18.987%
2025-10-01	0.8000	0.8000	0.8000	0.8000	0.000%	459	6,232	-20.000%
2025-09-30	0.8500	0.8500	0.8000	0.8000	-6.977%	2	6,091	-20.000%
2025-09-29	0.8900	0.9000	0.8600	0.8600	-4.444%	38	6,093	-25.581%
2025-09-25	0.9500	0.9500	0.9000	0.9000	0.000%	2	6,091	-28.889%
2025-09-24	0.9100	0.9100	0.9000	0.9000	-4.255%	23	6,091	-28.889%
2025-09-23	0.9100	0.9400	0.9100	0.9400	+4.444%	45	6,074	-31.915%
2025-09-22	0.9500	0.9500	0.9000	0.9000	-3.226%	9	6,071	-28.889%
2025-09-19	0.9400	0.9400	0.9300	0.9300	+1.087%	5	6,068	-31.183%
2025-09-17	1.0000	1.0200	0.9200	0.9200	-8.000%	12	6,073	-30.435%
2025-09-16	1.0300	1.0300	0.9900	1.0000	-7.407%	72	6,063	-36.000%
2025-09-15	1.0700	1.1100	0.9500	1.0800	+1.887%	174	5,999	-40.741%
2025-09-12	1.0300	1.0600	1.0000	1.0600	+2.913%	348	5,827	-39.623%
2025-09-11	1.0200	1.0600	1.0000	1.0300	-2.830%	615	5,479	-37.864%
2025-09-10	1.0300	1.0600	1.0300	1.0600	-0.935%	5,457	4,926	-39.623%
2025-09-09	1.0700	1.0700	1.0700	1.0700	-0.926%	3	5,306	-40.187%
2025-08-28	1.0800	1.0800	1.0800	1.0800	-0.917%	5	5,303	-40.741%
2025-08-27	1.0500	1.0900	1.0500	1.0900	-0.909%	22	5,298	-41.284%
2025-08-25	1.1000	1.1000	1.1000	1.1000	-3.509%	1	5,298	-41.818%
2025-08-19	1.1400	1.1400	1.1400	1.1400	+9.615%	2	5,297	-43.860%
2025-08-18	1.0500	1.0500	1.0400	1.0400	-6.306%	2	5,299	-38.462%
2025-08-14	1.1100	1.1100	1.1100	1.1100	-1.770%	1	5,299	-42.342%
2025-08-05	1.1300	1.1300	1.1300	1.1300	-1.739%	1	5,298	-43.363%
2025-07-24	1.1800	1.1800	1.1300	1.1500	0.000%	7	5,299	-44.348%
2025-07-22	1.0800	1.1500	1.0800	1.1500	0.000%	22	5,304	-44.348%
2025-07-21	1.1500	1.1500	1.1500	1.1500	+8.491%	1	5,304	-44.348%
2025-07-17	1.0600	1.0600	1.0600	1.0600	-9.402%	3	5,303	-39.623%
2025-07-14	1.1600	1.1700	1.1500	1.1700	-2.500%	50	5,300	-45.299%
2025-07-10	1.2000	1.2000	1.2000	1.2000	-4.000%	1	5,250	-46.667%
2025-07-03	1.2200	1.2500	1.2100	1.2500	-1.575%	4	5,245	-48.800%
2025-07-02	1.3800	1.3800	1.2500	1.2700	-3.053%	216	5,245	-49.606%
2025-07-01	1.3400	1.3700	1.2900	1.3100	-2.239%	79	5,247	-51.145%
2025-06-25	1.3400	1.3400	1.3400	1.3400	-0.741%	1	5,244	-52.239%
2025-06-18	1.3500	1.3500	1.3500	1.3500	+3.053%	1	5,244	-52.593%
2025-06-12	1.3100	1.3100	1.3100	1.3100	+6.504%	1	5,244	-51.145%
2025-06-10	1.2300	1.2300	1.2300	1.2300	-5.385%	1	5,244	-47.967%
2025-06-05	1.2800	1.3000	1.2800	1.3000	+4.000%	2	5,244	-50.769%
2025-05-30	1.2500	1.2500	1.2500	1.2500	0.000%	10,000	5,242	-48.800%
2025-05-28	1.2500	1.2500	1.2500	1.2500	+6.838%	1	520	-48.800%
2025-05-14	1.1700	1.1700	1.1700	1.1700	+2.632%	59	519	-45.299%
2025-05-13	1.1400	1.1400	1.1400	1.1400	-10.236%	1	519	-43.860%
2025-05-06	1.2700	1.2700	1.2700	1.2700	+1.600%	1	519	-49.606%
2025-05-01	1.2500	1.2500	1.2500	1.2500	0.000%	1	519	-48.800%
2025-04-30	1.2500	1.2500	1.2500	1.2500	+1.626%	2	518	-48.800%
2025-04-29	1.2300	1.2300	1.2300	1.2300	-8.889%	59	516	-47.967%
2025-04-10	1.3500	1.3500	1.3500	1.3500	+3.846%	1	475	-52.593%
2025-04-09	1.3000	1.3100	1.3000	1.3000	0.000%	11	474	-50.769%
2025-03-28	1.2500	1.3000	1.2500	1.3000	+5.691%	8	463	-50.769%
2025-03-27	1.2200	1.2300	1.2200	1.2300	+0.820%	2	462	-47.967%
2025-03-26	1.2000	1.2200	1.2000	1.2200	+2.521%	2	461	-47.541%
2025-03-24	1.1900	1.1900	1.1900	1.1900	-0.833%	1	461	-46.218%
2025-03-20	1.2000	1.2000	1.2000	1.2000	-0.826%	1	460	-46.667%
2025-03-19	1.2100	1.2100	1.2100	1.2100	-1.626%	1	460	-47.107%
2025-03-18	1.2300	1.2300	1.2300	1.2300	+4.237%	2	459	-47.967%
2025-03-11	1.0700	1.2500	1.0700	1.1800	-1.667%	15	459	-45.763%
2025-03-10	1.1500	1.2500	1.1500	1.2000	+4.348%	7	470	-46.667%
2025-03-06	1.1800	1.1800	1.1500	1.1500	-2.542%	2	472	-44.348%
2025-03-04	1.2000	1.2100	1.1700	1.1800	+4.425%	26	472	-45.763%
2025-03-03	1.1500	1.1700	1.1200	1.1300	-0.877%	40	473	-43.363%
2025-02-28	1.2000	1.2000	1.1400	1.1400	-0.870%	20	474	-43.860%
2025-02-27	1.1600	1.1800	1.1500	1.1500	+0.877%	8	472	-44.348%
2025-02-26	1.1500	1.1700	1.1300	1.1400	0.000%	30	472	-43.860%
2025-02-25	1.1500	1.1700	1.1400	1.1400	+5.556%	6	470	-43.860%
2025-02-24	1.1000	1.1000	1.0800	1.0800	0.000%	2	470	-40.741%
2025-02-21	1.0700	1.0900	1.0700	1.0800	+3.846%	16	470	-40.741%
2025-02-20	1.0700	1.0700	1.0400	1.0400	+2.970%	2	469	-38.462%
2025-02-19	1.0500	1.0500	1.0000	1.0100	0.000%	20	469	-36.634%
2025-02-18	1.0500	1.0500	1.0100	1.0100	-5.607%	2	470	-36.634%
2025-02-14	1.0700	1.0700	1.0700	1.0700	0.000%	100	493	-40.187%
2025-02-12	1.1000	1.1000	1.0700	1.0700	+1.905%	4	493	-40.187%
2025-02-06	1.0500	1.0600	1.0400	1.0500	-2.778%	5	491	-39.048%
2025-02-03	1.0800	1.0800	1.0800	1.0800	+3.846%	21	490	-40.741%
2025-01-30	1.0700	1.0700	1.0400	1.0400	+8.333%	22	489	-38.462%
2025-01-24	0.9600	0.9600	0.9600	0.9600	-3.030%	4	489	-33.333%
2025-01-17	0.9400	1.0700	0.8400	0.9900	-3.883%	50	462	-35.354%
2025-01-16	1.0200	1.0300	1.0200	1.0300	-1.905%	200	462	-37.864%
2025-01-13	1.0900	1.0900	1.0500	1.0500	-1.869%	2	465	-39.048%
2025-01-10	1.0700	1.0700	1.0700	1.0700	+10.309%	4	465	-40.187%
2025-01-06	0.9700	0.9700	0.9700	0.9700	-7.619%	3	467	-34.021%
2025-01-02	1.0500	1.0500	1.0500	1.0500	-3.670%	1	464	-39.048%
2024-12-31	1.0900	1.0900	1.0900	1.0900	+3.810%	2	463	-41.284%
2024-12-27	1.0500	1.0500	1.0500	1.0500	-0.943%	102	463	-39.048%
2024-12-24	1.0600	1.0600	1.0600	1.0600	+0.952%	1	412	-39.623%
2024-12-19	1.0500	1.0500	1.0500	1.0500	+5.000%	1	412	-39.048%
2024-12-18	0.9800	1.0000	0.9800	1.0000	+4.167%	14	411	-36.000%
2024-12-17	0.9600	0.9600	0.9600	0.9600	+3.226%	1	397	-33.333%
2024-12-12	0.9300	0.9300	0.9300	0.9300	-2.105%	200	398	-31.183%
2024-12-11	0.9500	0.9500	0.9500	0.9500	-2.062%	5	198	-32.632%
2024-12-10	0.9700	0.9700	0.9700	0.9700	-2.020%	2	193	-34.021%
2024-12-09	0.9900	0.9900	0.9900	0.9900	+4.211%	1	191	-35.354%
2024-12-05	0.9500	0.9500	0.9500	0.9500	-5.000%	25	192	-32.632%
2024-12-03	1.0000	1.0000	1.0000	1.0000	+2.041%	1	204	-36.000%
2024-12-02	0.9000	0.9800	0.9000	0.9800	+1.031%	9	203	-34.694%
2024-11-27	0.9700	0.9700	0.9700	0.9700	-3.000%	3	191	-34.021%
2024-11-25	1.0200	1.0200	0.8000	1.0000	-4.762%	10	191	-36.000%
2024-11-22	1.0500	1.0500	1.0500	1.0500	-2.778%	6	181	-39.048%
2024-11-21	1.0800	1.0800	1.0800	1.0800	+2.857%	20	198	-40.741%
2024-11-19	1.0500	1.0500	1.0500	1.0500	+25.000%	2	198	-39.048%
2024-11-18	0.8400	0.8400	0.8400	0.8400	-16.000%	20	196	-23.810%
2024-11-15	0.9500	1.0000	0.9500	1.0000	+5.263%	10	176	-36.000%
2024-11-14	0.9500	0.9500	0.9500	0.9500	+11.765%	1	171	-32.632%
2024-11-13	0.8500	0.8500	0.8500	0.8500	+6.250%	1	170	-24.706%
2024-11-11	0.8000	0.8000	0.8000	0.8000	-11.111%	20	169	-20.000%
2024-11-06	0.9000	0.9000	0.9000	0.9000	-14.286%	100	149	-28.889%
2024-11-04	1.0500	1.0500	1.0500	1.0500	+10.526%	1	49	-39.048%
2024-10-30	0.9500	0.9500	0.9500	0.9500	+3.261%	10	48	-32.632%
2024-10-29	0.9200	0.9200	0.9200	0.9200	-3.158%	3	38	-30.435%
2024-10-28	0.9500	0.9500	0.9500	0.9500	-9.524%	25	35	-32.632%
2024-10-25	1.0500	1.0500	1.0500	1.0500	0.000%	2	10	-39.048%
2024-10-21	1.0500	1.0500	1.0500	1.0500	+5.000%	1	9	-39.048%
2024-10-18	1.0000	1.0000	1.0000	1.0000	-4.762%	2	8	-36.000%
2024-10-17	1.0500	1.0500	1.0500	1.0500	0.000%	1	8	-39.048%
2024-10-09	1.0500	1.0500	1.0500	1.0500	+5.000%	1	8	-39.048%
2024-10-07	1.0000	1.0000	1.0000	1.0000	-1.961%	1	7	-36.000%
2024-10-01	1.0000	1.0200	1.0000	1.0200	+2.000%	3	6	-37.255%
2024-09-30	1.0000	1.0000	1.0000	1.0000	+3.093%	1	3	-36.000%
2024-09-24	0.9700	0.9700	0.9700	0.9700	+2.105%	1	2	-34.021%
2024-09-20	0.9500	0.9500	0.9500	0.9500	0.000%	2	1	-32.632%

.dark-mode .LCTpqk{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .LCTpqk{ color: #333333; background-color: white; border: 2px solid #333333; }BITF20270115P2BITF Jan 15 2027 2.00 Put (BITF270115P00002000)option OPRA

BITF20270115P2
BITF Jan 15 2027 2.00 Put (BITF270115P00002000)
option OPRA