Dark

BITO20270115C11
BITO Jan 15 2027 11.00 Call (BITO270115C00011000)
option OPRA

EOD

Sep 17, 2026

0.6000+9.091%(+0.0500)30

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	0.6100	0.6700	0.5900	0.6000	+9.091%	30	3,637	0.000%
2026-09-16	0.6000	0.6000	0.5500	0.5500	-15.385%	9	3,651	+9.091%
2026-09-15	0.6300	0.7400	0.6000	0.6500	-13.333%	1,331	3,643	-7.692%
2026-09-14	0.7500	0.7500	0.7500	0.7500	+1.351%	2	2,912	-20.000%
2026-09-11	0.9000	0.9500	0.6700	0.7400	+2.778%	1,706	2,911	-18.919%
2026-09-10	0.7500	0.7700	0.7200	0.7200	-17.241%	782	2,072	-16.667%
2026-09-09	0.9800	0.9800	0.8000	0.8700	-2.247%	6	1,719	-31.034%
2026-09-08	0.8900	0.8900	0.8900	0.8900	0.000%	8	1,718	-32.584%
2026-09-04	0.8300	0.9100	0.8300	0.8900	-12.745%	7	1,714	-32.584%
2026-09-03	0.8100	1.0800	0.8100	1.0200	+34.211%	62	1,714	-41.176%
2026-09-02	0.7500	0.7700	0.6300	0.7600	+1.333%	17	1,665	-21.053%
2026-09-01	0.8000	0.8500	0.7500	0.7500	-16.667%	9	1,658	-20.000%
2026-08-31	1.0500	1.0500	0.9000	0.9000	+7.143%	3	1,654	-33.333%
2026-08-28	1.0000	1.0000	0.8400	0.8400	-26.316%	26	1,653	-28.571%
2026-08-27	1.0000	1.1400	0.9700	1.1400	+25.275%	30	1,652	-47.368%
2026-08-26	0.9500	0.9800	0.8700	0.9100	-10.784%	116	1,627	-34.066%
2026-08-25	1.0000	1.0600	0.9700	1.0200	-2.857%	73	1,674	-41.176%
2026-08-24	0.9700	1.1300	0.9700	1.0500	+11.702%	67	1,647	-42.857%
2026-08-21	0.6600	0.9800	0.6600	0.9400	+44.615%	57	1,660	-36.170%
2026-08-20	0.4800	0.6500	0.4500	0.6500	+66.667%	203	1,661	-7.692%
2026-08-19	0.2500	0.3900	0.2500	0.3900	+56.000%	223	1,663	+53.846%
2026-08-17	0.2500	0.2500	0.2500	0.2500	+13.636%	1	1,526	+140.000%
2026-08-14	0.1900	0.2200	0.1900	0.2200	-4.348%	22	1,526	+172.727%
2026-08-12	0.2500	0.2500	0.2300	0.2300	+15.000%	5	1,531	+160.870%
2026-08-10	0.2000	0.2000	0.2000	0.2000	-20.000%	1	1,526	+200.000%
2026-08-07	0.2700	0.2700	0.2500	0.2500	-10.714%	38	1,527	+140.000%
2026-08-06	0.2500	0.2800	0.2500	0.2800	-3.448%	8	1,528	+114.286%
2026-08-04	0.2400	0.2900	0.2400	0.2900	+11.538%	6	1,520	+106.897%
2026-08-03	0.2100	0.2600	0.2100	0.2600	+4.000%	2	1,520	+130.769%
2026-07-31	0.2500	0.2500	0.2500	0.2500	-16.667%	4	1,520	+140.000%
2026-07-29	0.3100	0.3100	0.3000	0.3000	+42.857%	4	1,516	+100.000%
2026-07-28	0.2100	0.2100	0.2100	0.2100	-16.000%	2	1,515	+185.714%
2026-07-27	0.2500	0.2500	0.2500	0.2500	-16.667%	1	1,516	+140.000%
2026-07-24	0.3000	0.3000	0.3000	0.3000	-3.226%	3	1,517	+100.000%
2026-07-23	0.3800	0.3800	0.3100	0.3100	-11.429%	5	1,515	+93.548%
2026-07-21	0.4300	0.4300	0.3500	0.3500	0.000%	3	1,513	+71.429%
2026-07-17	0.3200	0.3500	0.3100	0.3500	-12.500%	17	1,513	+71.429%
2026-07-15	0.4000	0.4000	0.4000	0.4000	+2.564%	8	1,496	+50.000%
2026-07-14	0.3300	0.4000	0.3300	0.3900	+21.875%	32	1,488	+53.846%
2026-07-13	0.3000	0.3200	0.3000	0.3200	0.000%	2	1,470	+87.500%
2026-07-09	0.2000	0.3500	0.2000	0.3200	+10.345%	12	1,470	+87.500%
2026-07-08	0.3000	0.3000	0.2900	0.2900	-6.452%	101	1,468	+106.897%
2026-07-02	0.2900	0.3500	0.2900	0.3100	+10.714%	6	1,466	+93.548%
2026-07-01	0.5400	0.5400	0.2400	0.2800	+12.000%	39	1,466	+114.286%
2026-06-30	0.2600	0.2600	0.2500	0.2500	-16.667%	17	1,465	+140.000%
2026-06-29	0.3000	0.3000	0.2400	0.3000	0.000%	178	1,449	+100.000%
2026-06-26	0.2900	0.3000	0.2800	0.3000	-6.250%	18	1,350	+100.000%
2026-06-25	0.3000	0.3200	0.2800	0.3200	+3.226%	98	1,349	+87.500%
2026-06-24	0.3400	0.5800	0.3100	0.3100	-16.216%	16	1,394	+93.548%
2026-06-23	0.3700	0.3700	0.3700	0.3700	-21.277%	2	1,402	+62.162%
2026-06-22	0.4700	0.4700	0.4700	0.4700	+17.500%	2	1,402	+27.660%
2026-06-18	0.5700	0.5700	0.4000	0.4000	-48.052%	24	1,394	+50.000%
2026-06-17	0.7700	0.7700	0.7700	0.7700	+60.417%	46	1,394	-22.078%
2026-06-16	0.5600	0.5600	0.4000	0.4800	-20.000%	13	1,348	+25.000%
2026-06-15	0.5800	0.6000	0.5800	0.6000	+27.660%	4	1,346	0.000%
2026-06-11	0.4700	0.4700	0.4700	0.4700	+11.905%	4	1,345	+27.660%
2026-06-09	0.4500	0.4500	0.4200	0.4200	-14.286%	14	1,347	+42.857%
2026-06-08	0.5000	0.5700	0.4900	0.4900	+6.522%	76	1,335	+22.449%
2026-06-05	0.4600	0.4600	0.4600	0.4600	-8.000%	2	1,291	+30.435%
2026-06-04	0.5300	0.5800	0.5000	0.5000	-21.875%	151	1,289	+20.000%
2026-06-03	0.5400	0.6400	0.5400	0.6400	-14.667%	68	1,196	-6.250%
2026-06-02	0.7900	0.7900	0.7100	0.7500	-16.667%	73	1,195	-20.000%
2026-06-01	0.9500	0.9500	0.9000	0.9000	-15.888%	3	1,195	-33.333%
2026-05-28	1.0600	1.0800	0.9900	1.0700	-13.008%	9	1,197	-43.925%
2026-05-27	1.2200	1.2300	1.1200	1.2300	-1.600%	17	1,194	-51.220%
2026-05-26	1.2900	1.3000	1.2000	1.2500	-4.580%	5	1,193	-52.000%
2026-05-22	1.3500	1.3600	1.3000	1.3100	-2.963%	51	1,209	-54.198%
2026-05-19	1.3500	1.4000	1.3500	1.3500	+8.000%	118	1,209	-55.556%
2026-05-18	1.3400	1.3400	1.2500	1.2500	-11.348%	11	1,234	-52.000%
2026-05-15	1.4100	1.4100	1.4100	1.4100	-17.544%	1	1,234	-57.447%
2026-05-14	1.8200	1.8200	1.6400	1.7100	+6.875%	3	1,235	-64.912%
2026-05-13	1.5600	1.6400	1.5600	1.6000	-6.433%	3	1,231	-62.500%
2026-05-11	1.6200	1.8000	1.6200	1.7100	+14.000%	93	1,231	-64.912%
2026-05-08	1.5700	1.6200	1.5000	1.5000	-3.226%	5	1,220	-60.000%
2026-05-07	1.6900	1.6900	1.5500	1.5500	-9.357%	4	1,221	-61.290%
2026-05-06	1.3500	1.7500	1.3500	1.7100	-2.286%	8	1,224	-64.912%
2026-05-05	1.7500	1.7500	1.7500	1.7500	+9.375%	1	1,219	-65.714%
2026-05-04	1.3500	1.6000	1.3500	1.6000	+20.301%	23	1,220	-62.500%
2026-05-01	1.3300	1.3300	1.3300	1.3300	-2.920%	10	1,247	-54.887%
2026-04-30	1.3700	1.3700	1.3700	1.3700	-2.837%	10	1,247	-56.204%
2026-04-28	1.3800	1.4100	1.3800	1.4100	-4.730%	2	1,257	-57.447%
2026-04-27	1.4800	1.4800	1.4800	1.4800	+4.225%	20	1,257	-59.459%
2026-04-23	1.4200	1.4200	1.4200	1.4200	-15.976%	1	1,277	-57.746%
2026-04-22	1.6600	1.8200	1.6000	1.6900	+18.182%	120	1,278	-64.497%
2026-04-21	2.7800	2.7800	1.4000	1.4300	-5.298%	15	1,289	-58.042%
2026-04-20	1.7000	1.7000	1.3800	1.5100	-4.430%	116	1,289	-60.265%
2026-04-17	1.5700	1.7000	1.5700	1.5800	+12.857%	115	1,271	-62.025%
2026-04-16	1.5000	1.5000	1.4000	1.4000	-6.667%	36	1,291	-57.143%
2026-04-14	1.5000	1.5000	1.4600	1.5000	+35.135%	16	1,311	-60.000%
2026-04-13	1.1100	1.1100	1.1100	1.1100	-15.909%	1	1,312	-45.946%
2026-04-10	1.3800	1.3800	1.2500	1.3200	+10.000%	37	1,313	-54.545%
2026-04-09	1.2000	1.2000	1.2000	1.2000	+5.263%	1	1,292	-50.000%
2026-04-08	1.1400	1.1400	1.1400	1.1400	-3.390%	1	1,292	-47.368%
2026-04-06	1.1800	1.1800	1.1800	1.1800	-14.493%	1	1,291	-49.153%
2026-04-01	1.3800	1.3800	1.3800	1.3800	+45.263%	1	1,290	-56.522%
2026-03-31	0.9500	0.9500	0.9500	0.9500	-6.863%	1	1,289	-36.842%
2026-03-30	1.0200	1.0200	1.0200	1.0200	+5.155%	1	1,290	-41.176%
2026-03-27	1.0500	1.0500	0.9700	0.9700	-28.148%	17	1,291	-38.144%
2026-03-25	1.3500	1.3500	1.3500	1.3500	+1.504%	1	1,296	-55.556%
2026-03-23	1.2100	1.3300	1.2100	1.3300	+5.556%	25	1,296	-54.887%
2026-03-19	1.2600	1.2600	1.2600	1.2600	-13.103%	1	1,299	-52.381%
2026-03-18	1.4500	1.4500	1.4500	1.4500	-11.043%	1	1,299	-58.621%
2026-03-17	1.6300	1.6300	1.6300	1.6300	+1.875%	4	1,300	-63.190%
2026-03-13	3.3500	3.3500	1.5600	1.6000	+30.081%	3	1,296	-62.500%
2026-03-12	1.2300	1.2300	1.2300	1.2300	-12.766%	1	1,296	-51.220%
2026-03-11	1.4100	1.4100	1.4100	1.4100	-1.399%	2	1,296	-57.447%
2026-03-10	1.4500	1.5000	1.3700	1.4300	+0.704%	65	1,298	-58.042%
2026-03-09	1.4200	1.4200	1.4200	1.4200	+13.600%	1	1,287	-57.746%
2026-03-06	1.3500	1.3500	1.2000	1.2500	-21.875%	87	1,287	-52.000%
2026-03-04	1.4400	1.6000	1.4400	1.6000	+29.032%	15	1,205	-62.500%
2026-03-03	1.2900	1.2900	1.2400	1.2400	-4.615%	15	1,193	-51.613%
2026-03-02	1.0800	1.3100	1.0800	1.3000	+18.182%	223	1,178	-53.846%
2026-02-26	1.1000	1.1000	1.1000	1.1000	+7.843%	1	1,038	-45.455%
2026-02-24	0.9800	1.0200	0.9500	1.0200	+2.000%	8	1,037	-41.176%
2026-02-23	1.0000	1.0000	1.0000	1.0000	-10.714%	50	1,037	-40.000%
2026-02-19	1.1200	1.1200	1.1200	1.1200	-5.085%	1	994	-46.429%
2026-02-18	1.2800	1.2800	1.1800	1.1800	-9.231%	27	994	-49.153%
2026-02-17	1.0000	1.3000	1.0000	1.3000	-3.704%	11	977	-53.846%
2026-02-13	1.3000	1.3500	1.2000	1.3500	+12.500%	51	954	-55.556%
2026-02-12	1.3500	1.3500	1.2000	1.2000	-2.439%	5	954	-50.000%
2026-02-11	1.2900	1.2900	1.2300	1.2300	-9.559%	1,167	954	-51.220%
2026-02-10	1.3600	1.3600	1.3600	1.3600	-12.258%	2	861	-55.882%
2026-02-09	1.5000	1.5500	1.5000	1.5500	-1.274%	3	861	-61.290%
2026-02-06	1.5000	1.5700	1.3000	1.5700	+38.938%	10	860	-61.783%
2026-02-05	1.8500	1.8500	1.1300	1.1300	-34.302%	34	852	-46.903%
2026-02-04	1.7900	1.7900	1.5400	1.7200	-3.911%	8	822	-65.116%
2026-02-03	1.7900	1.7900	1.7900	1.7900	-19.005%	1	815	-66.480%
2026-02-02	2.0700	2.2100	1.9400	2.2100	+0.913%	116	814	-72.851%
2026-01-21	2.1900	2.1900	2.1900	2.1900	-29.355%	1	700	-72.603%
2026-01-16	2.7000	3.1000	2.7000	3.1000	-4.615%	2	702	-80.645%
2026-01-13	2.8500	3.2500	2.8500	3.2500	+12.069%	35	702	-81.538%
2026-01-12	2.9000	2.9000	2.9000	2.9000	-9.375%	2	678	-79.310%
2026-01-08	3.2000	3.2000	3.2000	3.2000	+6.312%	1	677	-81.250%
2026-01-05	3.2500	3.2500	3.0100	3.0100	-8.788%	647	38	-80.066%
2025-12-26	3.3000	3.3000	3.3000	3.3000	+17.857%	1	38	-81.818%
2025-12-24	2.8000	2.8000	2.8000	2.8000	+22.271%	2	37	-78.571%
2025-12-22	2.2900	2.2900	2.2900	2.2900	-15.498%	2	38	-73.799%
2025-12-19	2.7100	2.7100	2.7100	2.7100	-7.823%	1	38	-77.860%
2025-12-18	2.5000	2.9400	2.5000	2.9400	-12.239%	3	39	-79.592%
2025-12-12	3.3500	3.3500	3.3500	3.3500	+14.726%	4	38	-82.090%
2025-12-11	3.1000	3.1000	2.9200	2.9200	-3.630%	11	38	-79.452%
2025-12-05	3.1300	3.1300	3.0300	3.0300	-8.182%	8	35	-80.198%
2025-12-04	3.1200	3.3000	3.1200	3.3000	-2.077%	3	39	-81.818%
2025-12-03	3.3700	3.3700	3.3700	3.3700	+12.333%	1	38	-82.196%
2025-12-02	3.4000	3.4000	3.0000	3.0000	+6.383%	7	37	-80.000%
2025-12-01	3.1000	3.3000	2.6000	2.8200	-6.000%	18	30	-78.723%
2025-11-24	3.0000	3.0000	3.0000	3.0000	+13.208%	1	13	-80.000%
2025-11-21	2.6500	2.6500	2.6500	2.6500	-19.697%	1	12	-77.358%
2025-11-19	3.2400	3.3000	3.2400	3.3000	-55.102%	2	11	-81.818%
2025-10-31	6.2000	7.3500	6.2000	7.3500	+14.665%	70	9	-91.837%
2025-10-30	6.4100	6.4100	6.4100	6.4100	-20.373%	1	10	-90.640%
2025-09-30	8.2000	8.2000	8.0500	8.0500	-5.405%	55	9	-92.547%
2025-09-02	8.5100	8.5100	8.5000	8.5100	+5.062%	4	9	-92.949%
2025-08-29	8.3500	8.4000	8.1000	8.1000	-14.737%	50	9	-92.593%
2025-08-20	9.5000	9.5000	9.5000	9.5000	-3.061%	1	10	-93.684%
2025-08-18	9.8000	9.8000	9.8000	9.8000	-10.909%	1	10	-93.878%
2025-07-31	11.7500	11.7500	10.0000	11.0000	-6.383%	450	9	-94.545%
2025-07-30	11.2200	11.7500	11.2200	11.7500	0.000%	4	28	-94.894%
2025-07-29	11.8000	11.8000	11.7500	11.7500	+7.601%	3	25	-94.894%
2025-07-25	10.9200	10.9200	10.9200	10.9200	-6.667%	2	22	-94.505%
2025-07-21	11.8000	11.8000	11.7000	11.7000	-0.426%	6	22	-94.872%
2025-07-18	11.7500	11.7500	11.7500	11.7500	-3.846%	2	16	-94.894%
2025-07-14	12.2200	12.2200	12.2200	12.2200	+31.398%	1	14	-95.090%
2025-06-30	9.3000	10.1000	9.3000	9.3000	-4.124%	225	13	-93.548%
2025-06-12	9.7000	9.7000	9.7000	9.7000	-12.613%	10	23	-93.814%
2025-05-30	12.1000	12.1000	10.7000	11.1000	-10.121%	750	23	-94.595%
2025-05-27	12.3500	12.3500	12.3500	12.3500	+41.954%	1	24	-95.142%
2025-04-30	10.3000	10.3000	8.0000	8.7000	+17.568%	2,500	23	-93.103%
2025-04-16	7.4000	7.4000	7.4000	7.4000	-7.500%	6	70	-91.892%
2025-04-14	8.0000	8.0000	8.0000	8.0000	+14.286%	4	64	-92.500%
2025-04-11	7.0000	7.0000	7.0000	7.0000	+7.692%	40	60	-91.429%
2025-04-10	6.5000	6.5000	6.5000	6.5000	-7.801%	10	40	-90.769%
2025-04-09	7.0500	7.0500	7.0500	7.0500	-10.191%	10	30	-91.489%
2025-03-31	6.2500	7.8500	6.2500	7.8500	-15.591%	220	20	-92.357%
2025-02-28	9.1000	9.3000	8.2500	9.3000	-20.918%	520	20	-93.548%
2025-02-05	11.9500	11.9500	11.7600	11.7600	-2.000%	2	20	-94.898%
2025-01-31	14.2000	14.2000	12.0000	12.0000	+7.623%	600	20	-95.000%
2025-01-13	11.1500	11.1500	11.1500	11.1500	-14.165%	1	19	-94.619%
2024-12-30	12.9900	12.9900	12.9900	12.9900	+6.914%	10	19	-95.381%
2024-12-23	12.1500	12.1500	12.1500	12.1500	-6.538%	4	9	-95.062%
2024-12-20	13.0000	13.0000	13.0000	13.0000	-15.309%	15	9	-95.385%
2024-12-19	15.3500	15.3500	15.3500	15.3500	+11.232%	1	9	-96.091%
2024-12-10	13.8000	13.8000	13.8000	13.8000	-14.286%	2	12	-95.652%
2024-11-29	16.1000	16.1000	16.1000	16.1000	+23.846%	100	12	-96.273%
2024-11-14	13.0000	13.0000	13.0000	13.0000	+57.576%	1	12	-95.385%
2024-11-01	8.2500	8.2500	8.2500	8.2500	+10.000%	16	11	-92.727%
2024-10-31	8.4500	8.4500	7.5000	7.5000	-16.667%	45	11	-92.000%
2024-10-24	9.0000	9.0000	9.0000	9.0000	+8.565%	3	11	-93.333%
2024-10-21	8.2900	8.2900	8.2900	8.2900	0.000%	8	8	-92.762%

.dark-mode .vRt6jq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .vRt6jq{ color: #333333; background-color: white; border: 2px solid #333333; }BITO20270115C11BITO Jan 15 2027 11.00 Call (BITO270115C00011000)option OPRA

BITO20270115C11
BITO Jan 15 2027 11.00 Call (BITO270115C00011000)
option OPRA