Dark

BITO20270115C12
BITO Jan 15 2027 12.00 Call (BITO270115C00012000)
option OPRA

EOD

Sep 15, 2026

0.4100-2.381%(-0.0100)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-15	0.3500	0.4100	0.3500	0.4100	-2.381%	8	1,346	0.000%
2026-09-11	0.4200	0.4200	0.4200	0.4200	-6.667%	5	1,338	-2.381%
2026-09-10	0.4500	0.4500	0.4500	0.4500	-13.462%	5	1,338	-8.889%
2026-09-09	0.5200	0.5200	0.5200	0.5200	+4.000%	2	1,338	-21.154%
2026-09-08	0.5000	0.5300	0.5000	0.5000	-20.635%	14	1,338	-18.000%
2026-09-04	0.6300	0.6300	0.6300	0.6300	-10.000%	4	1,345	-34.921%
2026-09-03	0.4900	0.7100	0.4900	0.7000	+55.556%	58	1,345	-41.429%
2026-09-02	0.4500	0.4500	0.4500	0.4500	-11.765%	11	1,307	-8.889%
2026-09-01	0.3300	0.5100	0.3300	0.5100	-12.069%	4	1,306	-19.608%
2026-08-31	0.6000	0.6000	0.5800	0.5800	+13.725%	12	1,306	-29.310%
2026-08-28	0.5600	0.5600	0.5100	0.5100	-26.087%	100	1,301	-19.608%
2026-08-27	0.6900	0.7300	0.5800	0.6900	+13.115%	42	1,302	-40.580%
2026-08-26	0.6200	0.6200	0.6100	0.6100	-12.857%	39	1,295	-32.787%
2026-08-25	0.6700	0.7200	0.6500	0.7000	+4.478%	109	1,295	-41.429%
2026-08-24	0.6800	0.7500	0.6100	0.6700	+9.836%	77	1,330	-38.806%
2026-08-21	0.5200	0.6500	0.5200	0.6100	+90.625%	235	1,364	-32.787%
2026-08-20	0.3000	0.3600	0.2900	0.3200	+39.130%	20	1,533	+28.125%
2026-08-19	0.1500	0.2500	0.1500	0.2300	+43.750%	101	1,549	+78.261%
2026-08-18	0.1800	0.1800	0.1600	0.1600	+6.667%	34	1,582	+156.250%
2026-08-17	0.1400	0.1900	0.1400	0.1500	+15.385%	86	1,580	+173.333%
2026-08-14	0.1300	0.1300	0.1200	0.1300	0.000%	17	1,494	+215.385%
2026-08-13	0.1800	0.1800	0.1300	0.1300	-13.333%	74	1,483	+215.385%
2026-08-11	0.1600	0.1600	0.1500	0.1500	0.000%	13	1,415	+173.333%
2026-08-10	0.1500	0.1700	0.1300	0.1500	0.000%	242	1,403	+173.333%
2026-08-07	0.1500	0.1500	0.1500	0.1500	+7.143%	4	1,377	+173.333%
2026-08-05	0.1300	0.1400	0.1300	0.1400	-33.333%	2	1,373	+192.857%
2026-08-04	0.2100	0.2100	0.2100	0.2100	+40.000%	1	1,374	+95.238%
2026-08-03	0.1400	0.1500	0.1400	0.1500	+25.000%	160	1,374	+173.333%
2026-07-31	0.1700	0.1800	0.1200	0.1200	-20.000%	29	1,214	+241.667%
2026-07-30	0.1500	0.1500	0.1500	0.1500	-11.765%	3	1,188	+173.333%
2026-07-28	0.1700	0.1700	0.1700	0.1700	+13.333%	1	1,210	+141.176%
2026-07-27	0.2000	0.2200	0.1500	0.1500	-40.000%	30	1,210	+173.333%
2026-07-24	0.2500	0.2500	0.2500	0.2500	+4.167%	3	1,213	+64.000%
2026-07-23	0.2000	0.2400	0.2000	0.2400	+33.333%	20	1,210	+70.833%
2026-07-22	0.1800	0.1800	0.1800	0.1800	-18.182%	1	1,191	+127.778%
2026-07-21	0.2600	0.3000	0.2200	0.2200	+10.000%	37	1,192	+86.364%
2026-07-20	0.2300	0.2300	0.2000	0.2000	+5.263%	4	1,180	+105.000%
2026-07-17	0.2200	0.2200	0.1900	0.1900	-9.524%	17	1,177	+115.789%
2026-07-15	0.3000	0.3000	0.2100	0.2100	+5.000%	27	1,161	+95.238%
2026-07-14	0.2000	0.2000	0.2000	0.2000	0.000%	4	1,164	+105.000%
2026-07-13	0.1800	0.2000	0.1800	0.2000	-9.091%	4	1,167	+105.000%
2026-07-10	0.2400	0.2500	0.2200	0.2200	+10.000%	15	1,166	+86.364%
2026-07-09	0.2100	0.2100	0.1800	0.2000	+17.647%	8	1,156	+105.000%
2026-07-08	0.1700	0.1700	0.1700	0.1700	-22.727%	1	1,150	+141.176%
2026-07-06	0.2000	0.2200	0.1500	0.2200	+15.789%	32	1,151	+86.364%
2026-07-01	0.4400	0.4400	0.1900	0.1900	+5.556%	13	1,125	+115.789%
2026-06-30	0.1800	0.1800	0.1600	0.1800	+63.636%	35	1,114	+127.778%
2026-06-29	0.1700	0.1700	0.1100	0.1100	-38.889%	71	1,085	+272.727%
2026-06-25	0.2100	0.2100	0.1800	0.1800	-14.286%	24	1,015	+127.778%
2026-06-24	0.2100	0.2100	0.2100	0.2100	-12.500%	6	1,015	+95.238%
2026-06-23	0.2500	0.2600	0.2200	0.2400	-17.241%	85	1,015	+70.833%
2026-06-22	0.3000	0.3000	0.2900	0.2900	+7.407%	31	988	+41.379%
2026-06-18	0.3500	0.3500	0.2700	0.2700	-50.000%	4	957	+51.852%
2026-06-17	0.5400	0.5400	0.5400	0.5400	+80.000%	46	957	-24.074%
2026-06-16	0.3800	0.3800	0.3000	0.3000	-25.000%	21	965	+36.667%
2026-06-15	0.5200	0.5200	0.3500	0.4000	+17.647%	79	948	+2.500%
2026-06-12	0.4600	0.4600	0.3400	0.3400	-15.000%	2	906	+20.588%
2026-06-11	0.4000	0.4000	0.4000	0.4000	+21.212%	7	905	+2.500%
2026-06-10	0.3300	0.3300	0.3300	0.3300	+6.452%	29	901	+24.242%
2026-06-09	0.3300	0.3300	0.3000	0.3100	-16.216%	57	926	+32.258%
2026-06-08	0.3500	0.4400	0.3500	0.3700	+15.625%	41	937	+10.811%
2026-06-05	0.4300	0.4300	0.2700	0.3200	-15.789%	105	960	+28.125%
2026-06-04	0.4000	0.4600	0.3800	0.3800	-13.636%	119	906	+7.895%
2026-06-03	0.4500	0.4700	0.4400	0.4400	-8.333%	62	888	-6.818%
2026-06-02	0.6400	0.6400	0.4300	0.4800	-30.435%	70	826	-14.583%
2026-06-01	0.6600	0.6900	0.6600	0.6900	-16.867%	12	816	-40.580%
2026-05-29	0.8300	0.8300	0.8300	0.8300	-8.791%	1	813	-50.602%
2026-05-22	1.0900	1.0900	0.9100	0.9100	-8.081%	5	814	-54.945%
2026-05-19	1.0000	1.0000	0.9900	0.9900	+2.062%	101	814	-58.586%
2026-05-18	0.9500	0.9700	0.9500	0.9700	-3.000%	101	813	-57.732%
2026-05-15	1.0000	1.0000	1.0000	1.0000	-23.664%	1	813	-59.000%
2026-05-14	1.2000	1.3100	1.2000	1.3100	+12.931%	26	813	-68.702%
2026-05-13	1.1600	1.1600	1.1600	1.1600	-0.855%	12	813	-64.655%
2026-05-12	1.1500	1.1700	1.1500	1.1700	-11.364%	20	813	-64.957%
2026-05-11	1.1200	1.4000	1.1200	1.3200	+10.924%	23	813	-68.939%
2026-05-08	1.1800	1.1900	1.1800	1.1900	-4.800%	2	796	-65.546%
2026-05-06	1.2300	1.3500	1.2300	1.2500	-4.580%	10	796	-67.200%
2026-05-05	1.1000	1.3100	1.1000	1.3100	+8.264%	52	789	-68.702%
2026-05-04	1.2000	1.2100	1.1500	1.2100	+6.140%	14	787	-66.116%
2026-05-01	1.2200	1.3000	1.0500	1.1400	+12.871%	27	792	-64.035%
2026-04-29	1.0500	1.0500	1.0100	1.0100	+23.171%	6	792	-59.406%
2026-04-28	1.0500	1.0500	0.8200	0.8200	-31.092%	12	786	-50.000%
2026-04-23	1.1900	1.1900	1.1900	1.1900	-13.768%	1	784	-65.546%
2026-04-22	1.2000	1.3800	1.1900	1.3800	+9.524%	19	784	-70.290%
2026-04-17	1.2200	1.2600	1.0500	1.2600	+20.000%	36	773	-67.460%
2026-04-16	1.0500	1.0500	1.0500	1.0500	+2.941%	1	755	-60.952%
2026-04-15	1.1300	1.1300	1.0200	1.0200	-5.556%	13	755	-59.804%
2026-04-14	1.0100	1.1000	1.0100	1.0800	+18.681%	5	734	-62.037%
2026-04-13	0.8800	0.9100	0.8800	0.9100	-8.081%	44	731	-54.945%
2026-04-10	0.9500	1.0100	0.9400	0.9900	0.000%	21	715	-58.586%
2026-04-06	0.9900	0.9900	0.9900	0.9900	+10.000%	40	720	-58.586%
2026-04-01	0.8700	0.9000	0.8400	0.9000	+20.000%	6	680	-54.444%
2026-03-31	0.7700	0.7700	0.7500	0.7500	-6.250%	25	675	-45.333%
2026-03-27	0.9000	0.9000	0.8000	0.8000	+122.222%	11	662	-48.750%
2026-03-26	0.8900	0.9000	0.3600	0.3600	-64.356%	8	661	+13.889%
2026-03-25	0.9700	1.0100	0.9700	1.0100	-8.182%	3	659	-59.406%
2026-03-20	1.0600	1.1000	0.8600	1.1000	-4.348%	6	656	-62.727%
2026-03-18	1.1500	1.1500	1.1500	1.1500	-9.449%	1	663	-64.348%
2026-03-17	1.3500	1.4200	1.1500	1.2700	-5.926%	22	663	-67.717%
2026-03-16	1.3000	1.3500	1.2000	1.3500	+23.853%	16	659	-69.630%
2026-03-13	1.5100	1.5100	1.0900	1.0900	-1.802%	9	665	-62.385%
2026-03-11	1.1100	1.1100	1.1100	1.1100	+14.433%	5	661	-63.063%
2026-03-06	1.1000	1.1000	0.9700	0.9700	+2.105%	4	656	-57.732%
2026-03-05	1.2000	1.2000	0.9500	0.9500	-20.833%	15	658	-56.842%
2026-03-04	1.1400	1.4300	0.8500	1.2000	+17.647%	41	664	-65.833%
2026-03-03	0.9200	1.0200	0.9200	1.0200	+8.511%	6	670	-59.804%
2026-03-02	0.9100	0.9500	0.9100	0.9400	+14.634%	11	669	-56.383%
2026-02-27	0.8300	0.8300	0.8200	0.8200	-3.529%	4	667	-50.000%
2026-02-26	0.8500	0.8500	0.8500	0.8500	-13.265%	6	666	-51.765%
2026-02-25	0.9000	0.9800	0.8900	0.9800	+24.051%	45	670	-58.163%
2026-02-24	0.7500	0.8500	0.7500	0.7900	-1.250%	34	670	-48.101%
2026-02-23	0.8100	0.8100	0.8000	0.8000	-15.789%	13	669	-48.750%
2026-02-20	0.9500	0.9500	0.9500	0.9500	+7.955%	1	656	-56.842%
2026-02-19	0.9000	0.9000	0.8800	0.8800	-12.871%	10	656	-53.409%
2026-02-18	1.0200	1.0200	1.0100	1.0100	-8.182%	17	656	-59.406%
2026-02-13	1.1000	1.1000	1.1000	1.1000	+18.280%	5	662	-62.727%
2026-02-12	1.0000	1.0600	0.9300	0.9300	-11.429%	21	662	-55.914%
2026-02-11	1.2000	1.2000	1.0000	1.0500	-4.545%	105	673	-60.952%
2026-02-10	1.1900	1.1900	1.1000	1.1000	-1.786%	6	686	-62.727%
2026-02-09	1.1200	1.1200	1.0900	1.1200	-10.400%	20	685	-63.393%
2026-02-06	1.1000	1.2500	1.1000	1.2500	+34.409%	6	685	-67.200%
2026-02-05	1.1800	1.1800	0.9300	0.9300	-23.770%	66	681	-55.914%
2026-02-04	1.5500	1.5500	1.0000	1.2200	-12.857%	30	663	-66.393%
2026-02-03	1.7300	1.7300	0.8400	1.4000	-20.000%	80	658	-70.714%
2026-02-02	1.6800	1.7500	1.2600	1.7500	+6.061%	101	597	-76.571%
2026-01-30	1.7500	1.9500	1.4900	1.6500	-6.780%	140	572	-75.152%
2026-01-29	2.0800	2.0800	1.7500	1.7700	-11.500%	58	476	-76.836%
2026-01-28	2.4700	2.4700	2.0000	2.0000	0.000%	29	434	-79.500%
2026-01-27	2.3100	2.3100	2.0000	2.0000	-0.498%	14	423	-79.500%
2026-01-26	2.0000	2.0300	1.7500	2.0100	-13.734%	16	419	-79.602%
2026-01-22	2.2700	2.3400	2.2700	2.3300	+4.484%	16	409	-82.403%
2026-01-21	2.4200	2.4200	2.0000	2.2300	-13.566%	38	393	-81.614%
2026-01-20	2.6300	2.7100	2.2500	2.5800	-10.105%	34	378	-84.109%
2026-01-14	2.2000	2.8700	2.2000	2.8700	+7.491%	10	355	-85.714%
2026-01-13	2.5000	2.6700	2.5000	2.6700	+2.692%	23	349	-84.644%
2026-01-12	2.3100	2.6000	2.3100	2.6000	+11.111%	37	344	-84.231%
2026-01-09	2.3000	2.3400	2.3000	2.3400	-0.426%	30	342	-82.479%
2026-01-08	2.3500	2.3500	2.3500	2.3500	-9.962%	32	342	-82.553%
2026-01-07	2.4800	2.6100	2.4800	2.6100	-1.509%	6	342	-84.291%
2026-01-06	2.6500	2.6500	2.6500	2.6500	-1.852%	52	339	-84.528%
2026-01-05	2.7000	2.7000	2.7000	2.7000	0.000%	35	323	-84.815%
2026-01-02	2.1200	2.7000	2.1200	2.7000	+28.571%	3	323	-84.815%
2025-12-31	2.7000	2.7000	1.3700	2.1000	-14.286%	52	277	-80.476%
2025-12-30	2.4500	2.4500	2.4500	2.4500	+2.083%	40	277	-83.265%
2025-12-29	2.5500	2.9100	2.2000	2.4000	+11.628%	18	237	-82.917%
2025-12-26	2.2800	2.2800	2.1500	2.1500	-4.444%	14	230	-80.930%
2025-12-24	2.2500	2.4300	2.2300	2.2500	-4.255%	19	221	-81.778%
2025-12-23	2.2700	2.4100	2.2700	2.3500	-2.083%	36	221	-82.553%
2025-12-22	2.5500	2.5500	2.3500	2.4000	0.000%	48	187	-82.917%
2025-12-19	1.8200	2.4000	1.8200	2.4000	-14.894%	21	172	-82.917%
2025-12-18	2.4000	2.8200	2.2000	2.8200	+17.500%	12	167	-85.461%
2025-12-17	2.2300	2.5500	2.2000	2.4000	-5.882%	10	156	-82.917%
2025-12-15	2.5000	2.8000	2.3000	2.5500	+2.000%	21	154	-83.922%
2025-12-11	2.5000	2.5000	2.5000	2.5000	-13.793%	2	138	-83.600%
2025-12-09	2.5400	2.9000	2.5400	2.9000	+26.087%	2	138	-85.862%
2025-12-01	3.0000	3.0800	2.2000	2.3000	-34.286%	73	137	-82.174%
2025-11-24	2.6200	3.5000	2.1000	3.5000	+28.676%	55	86	-88.286%
2025-11-21	2.1000	2.7200	2.1000	2.7200	-1.805%	13	33	-84.926%
2025-11-19	2.9000	2.9000	2.7700	2.7700	-28.974%	6	24	-85.199%
2025-11-17	3.8500	3.9000	3.8500	3.9000	-28.177%	8	18	-89.487%
2025-11-10	5.4300	5.4300	5.4300	5.4300	+7.525%	5	13	-92.449%
2025-11-03	5.0500	5.0500	5.0500	5.0500	-29.861%	5	3	-91.881%
2025-09-02	7.6800	7.6800	7.2000	7.2000	-1.370%	4	3	-94.306%
2025-08-29	7.3000	7.3000	7.3000	7.3000	-8.750%	10	4	-94.384%
2025-08-26	8.0000	8.0000	8.0000	8.0000	-17.864%	1	3	-94.875%
2025-08-12	9.7400	9.7400	9.7400	9.7400	-7.678%	1	3	-95.791%
2025-07-31	10.5000	10.5500	10.5000	10.5500	-1.860%	225	2	-96.114%
2025-07-29	10.8000	10.8000	10.7500	10.7500	+2.381%	10	25	-96.186%
2025-07-25	10.4500	10.5000	10.4500	10.5000	-1.869%	10	15	-96.095%
2025-07-21	10.7000	10.7000	10.7000	10.7000	-0.465%	1	5	-96.168%
2025-07-18	10.7500	10.7500	10.7500	10.7500	+13.636%	2	4	-96.186%
2025-06-12	8.8000	9.4600	8.8000	9.4600	-3.469%	20	4	-95.666%
2025-05-30	9.7500	11.7500	9.2000	9.8000	-13.656%	750	22	-95.816%
2025-05-27	11.3500	11.3500	11.3500	11.3500	+33.529%	1	23	-96.388%
2025-05-01	8.5000	8.5000	8.5000	8.5000	+21.429%	2	23	-95.176%
2025-04-30	7.8500	9.1500	7.0000	7.0000	+29.630%	240	23	-94.143%
2025-04-07	5.2000	5.4000	5.2000	5.4000	-17.808%	2	23	-92.407%
2025-04-04	6.5700	6.5700	6.5700	6.5700	-10.612%	2	22	-93.760%
2025-03-31	6.1000	7.3500	6.1000	7.3500	+3.230%	220	21	-94.422%
2025-03-27	7.1200	7.1200	7.1200	7.1200	-14.731%	1	21	-94.242%
2025-03-26	8.3500	8.3500	8.3500	8.3500	+2.833%	1	22	-95.090%
2025-03-06	8.1200	8.1200	8.1200	8.1200	-4.471%	1	21	-94.951%
2025-02-28	7.0500	8.5000	7.0500	8.5000	+3.030%	520	21	-95.176%
2025-02-27	8.2500	8.2500	8.2500	8.2500	-25.000%	1	21	-95.030%
2025-02-05	11.0000	11.0000	11.0000	11.0000	0.000%	1	20	-96.273%
2025-01-31	13.2000	13.2000	11.0000	11.0000	-8.333%	600	20	-96.273%
2024-12-30	11.1300	12.0000	11.1300	12.0000	0.000%	20	20	-96.583%

.dark-mode .CJPG6X{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .CJPG6X{ color: #333333; background-color: white; border: 2px solid #333333; }BITO20270115C12BITO Jan 15 2027 12.00 Call (BITO270115C00012000)option OPRA

BITO20270115C12
BITO Jan 15 2027 12.00 Call (BITO270115C00012000)
option OPRA