Dark

BITO20270115C13
BITO Jan 15 2027 13.00 Call (BITO270115C00013000)
option OPRA

EOD

Sep 17, 2026

0.2200-46.341%(-0.1900)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	0.2200	0.2200	0.2200	0.2200	-46.341%	1	1,350	0.000%
2026-09-15	0.3600	0.4100	0.3600	0.4100	+46.429%	15	1,351	-46.341%
2026-09-11	0.3000	0.3200	0.2800	0.2800	-3.448%	27	1,336	-21.429%
2026-09-10	0.2900	0.2900	0.2900	0.2900	-14.706%	15	1,341	-24.138%
2026-09-09	0.2900	0.3500	0.2900	0.3400	0.000%	5	1,341	-35.294%
2026-09-08	0.3500	0.3500	0.3400	0.3400	-24.444%	2	1,337	-35.294%
2026-09-03	0.4100	0.4500	0.4100	0.4500	+50.000%	50	1,336	-51.111%
2026-09-02	0.3000	0.3000	0.3000	0.3000	-6.250%	1	1,339	-26.667%
2026-09-01	0.3200	0.3200	0.3200	0.3200	+18.519%	25	1,338	-31.250%
2026-08-31	0.2700	0.2700	0.2700	0.2700	-22.857%	1	1,312	-18.519%
2026-08-28	0.4100	0.4500	0.3500	0.3500	-14.634%	29	1,312	-37.143%
2026-08-27	0.4500	0.5000	0.4100	0.4100	+2.500%	105	1,295	-46.341%
2026-08-26	0.4200	0.4200	0.4000	0.4000	-23.077%	6	1,195	-45.000%
2026-08-25	0.4900	0.5200	0.4900	0.5200	+6.122%	42	1,249	-57.692%
2026-08-24	0.4500	0.5300	0.4000	0.4900	+16.667%	35	1,207	-55.102%
2026-08-21	0.2500	0.4500	0.2500	0.4200	+133.333%	336	1,178	-47.619%
2026-08-20	0.1700	0.1800	0.1700	0.1800	+100.000%	9	998	+22.222%
2026-08-14	0.1700	0.1700	0.0900	0.0900	-47.059%	13	1,002	+144.444%
2026-08-13	0.1700	0.1700	0.1700	0.1700	+88.889%	1	997	+29.412%
2026-08-05	0.1600	0.1600	0.0900	0.0900	-55.000%	15	996	+144.444%
2026-08-04	0.2000	0.2000	0.2000	0.2000	+150.000%	15	982	+10.000%
2026-08-03	0.1000	0.1000	0.0800	0.0800	-11.111%	4	981	+175.000%
2026-07-21	0.0900	0.0900	0.0900	0.0900	-30.769%	2	980	+144.444%
2026-07-17	0.1300	0.1300	0.1300	0.1300	-18.750%	80	981	+69.231%
2026-07-10	0.1600	0.1600	0.1600	0.1600	+6.667%	2	901	+37.500%
2026-07-09	0.1500	0.1500	0.1500	0.1500	+50.000%	10	901	+46.667%
2026-07-08	0.1500	0.1500	0.1000	0.1000	-37.500%	2	901	+120.000%
2026-07-06	0.1000	0.1600	0.1000	0.1600	+14.286%	10	903	+37.500%
2026-07-02	0.1400	0.1400	0.1400	0.1400	+16.667%	10	890	+57.143%
2026-07-01	0.1100	0.1200	0.1100	0.1200	0.000%	6	890	+83.333%
2026-06-30	0.1100	0.1200	0.1100	0.1200	-33.333%	10	884	+83.333%
2026-06-26	0.1800	0.1800	0.1800	0.1800	+20.000%	4	879	+22.222%
2026-06-25	0.1500	0.1500	0.1500	0.1500	-11.765%	1	875	+46.667%
2026-06-23	0.1700	0.1700	0.1700	0.1700	-5.556%	2	876	+29.412%
2026-06-18	0.1800	0.1800	0.1800	0.1800	-40.000%	3	871	+22.222%
2026-06-15	0.3000	0.3000	0.2800	0.3000	+30.435%	34	871	-26.667%
2026-06-05	0.1600	0.2300	0.1600	0.2300	-17.857%	17	839	-4.348%
2026-06-04	0.2700	0.3000	0.2700	0.2800	+21.739%	14	851	-21.429%
2026-06-03	0.4100	0.4100	0.2300	0.2300	-42.500%	3	848	-4.348%
2026-06-02	0.4800	0.4800	0.3700	0.4000	-20.000%	13	848	-45.000%
2026-06-01	0.5000	0.5000	0.5000	0.5000	-9.091%	12	845	-56.000%
2026-05-28	0.5500	0.5500	0.5400	0.5500	-23.611%	16	845	-60.000%
2026-05-26	0.7200	0.7200	0.7200	0.7200	-15.294%	1	848	-69.444%
2026-05-21	0.8500	0.8500	0.8500	0.8500	+23.188%	30	847	-74.118%
2026-05-19	0.7400	0.7400	0.6900	0.6900	-8.000%	2	817	-68.116%
2026-05-18	0.7300	0.7500	0.7300	0.7500	-3.846%	5	822	-70.667%
2026-05-15	0.8000	0.8000	0.7800	0.7800	-15.217%	12	822	-71.795%
2026-05-14	0.9200	0.9200	0.8100	0.9200	-3.158%	19	810	-76.087%
2026-05-11	0.9200	0.9500	0.9200	0.9500	-5.000%	2	806	-76.842%
2026-05-06	1.0000	1.0000	1.0000	1.0000	+11.111%	38	805	-78.000%
2026-05-05	0.9000	0.9000	0.9000	0.9000	0.000%	12	805	-75.556%
2026-05-04	0.6500	0.9000	0.6500	0.9000	+2.273%	9	805	-75.556%
2026-05-01	0.7900	0.8800	0.7600	0.8800	+11.392%	117	693	-75.000%
2026-04-28	0.8200	0.8200	0.7900	0.7900	-13.187%	7	693	-72.152%
2026-04-24	0.9100	0.9100	0.9100	0.9100	-3.191%	1	693	-75.824%
2026-04-22	0.9400	0.9400	0.9400	0.9400	+18.987%	4	693	-76.596%
2026-04-20	0.8700	0.8700	0.7900	0.7900	-21.000%	94	689	-72.152%
2026-04-17	0.9000	1.0000	0.8000	1.0000	+28.205%	18	696	-78.000%
2026-04-16	0.8400	0.8400	0.7800	0.7800	0.000%	28	699	-71.795%
2026-04-15	0.7400	0.8200	0.7400	0.7800	-4.878%	63	721	-71.795%
2026-04-14	0.8500	0.8500	0.8200	0.8200	+17.143%	3	664	-73.171%
2026-04-09	0.7000	0.7000	0.7000	0.7000	0.000%	7	665	-68.571%
2026-04-08	0.7300	0.7300	0.7000	0.7000	+9.375%	5	658	-68.571%
2026-04-06	0.6400	0.6400	0.6400	0.6400	0.000%	4	656	-65.625%
2026-04-02	0.6500	0.6500	0.6400	0.6400	-4.478%	2	654	-65.625%
2026-04-01	0.6700	0.6700	0.6700	0.6700	+13.559%	29	654	-67.164%
2026-03-31	0.5900	0.5900	0.5900	0.5900	-14.493%	1	683	-62.712%
2026-03-30	0.6900	0.6900	0.6900	0.6900	+9.524%	1	682	-68.116%
2026-03-27	0.6000	0.6300	0.6000	0.6300	-10.000%	2	682	-65.079%
2026-03-26	0.7500	0.7500	0.6500	0.7000	-13.580%	9	681	-68.571%
2026-03-24	0.8100	0.8100	0.8100	0.8100	+1.250%	2	682	-72.840%
2026-03-20	0.8000	0.8000	0.7300	0.8000	+8.108%	4	680	-72.500%
2026-03-19	0.7700	0.7700	0.7400	0.7400	-12.941%	2	680	-70.270%
2026-03-18	0.8600	0.9600	0.8500	0.8500	-15.000%	32	681	-74.118%
2026-03-17	1.0800	1.0800	1.0000	1.0000	+4.167%	2	665	-78.000%
2026-03-16	0.9400	0.9900	0.9400	0.9600	-4.000%	6	663	-77.083%
2026-03-13	1.0000	1.0000	1.0000	1.0000	+9.890%	1	663	-78.000%
2026-03-10	0.9100	0.9100	0.8800	0.9100	+19.737%	7	664	-75.824%
2026-03-09	0.7900	0.7900	0.7600	0.7600	+1.333%	6	668	-71.053%
2026-03-06	0.9100	0.9100	0.7500	0.7500	-19.355%	3	668	-70.667%
2026-03-04	0.5200	1.0500	0.5200	0.9300	+27.397%	23	667	-76.344%
2026-03-03	0.8000	0.8200	0.7300	0.7300	0.000%	48	670	-69.863%
2026-03-02	0.6600	0.8600	0.6600	0.7300	-8.750%	98	644	-69.863%
2026-02-25	0.8000	0.8000	0.8000	0.8000	+26.984%	1	680	-72.500%
2026-02-23	0.8500	0.8500	0.6300	0.6300	-13.699%	5	680	-65.079%
2026-02-20	0.7500	0.7500	0.7300	0.7300	+4.286%	15	680	-69.863%
2026-02-19	0.8000	0.8000	0.6800	0.7000	0.000%	7	688	-68.571%
2026-02-18	0.6800	0.7000	0.5900	0.7000	-16.667%	16	691	-68.571%
2026-02-13	0.8000	0.8400	0.8000	0.8400	+20.000%	14	682	-73.810%
2026-02-12	0.8400	0.8800	0.7000	0.7000	-15.663%	9	682	-68.571%
2026-02-11	0.8500	0.8500	0.7900	0.8300	-11.702%	83	683	-73.494%
2026-02-10	0.9400	0.9400	0.9400	0.9400	-2.083%	1	683	-76.596%
2026-02-09	0.8600	0.9600	0.8600	0.9600	-4.000%	2	684	-77.083%
2026-02-06	0.8400	1.0500	0.8400	1.0000	+44.928%	8	684	-78.000%
2026-02-05	0.7900	0.8100	0.6800	0.6900	-40.000%	32	682	-68.116%
2026-02-04	1.1500	1.1500	0.7700	1.1500	+1.770%	28	682	-80.870%
2026-02-03	1.3200	1.3200	0.9600	1.1300	-13.077%	128	681	-80.531%
2026-02-02	1.4000	1.4100	1.0800	1.3000	-7.801%	8	602	-83.077%
2026-01-30	1.3600	1.5100	1.3400	1.4100	-5.369%	21	602	-84.397%
2026-01-29	1.4100	1.5600	1.3000	1.4900	-19.022%	49	599	-85.235%
2026-01-28	1.8400	1.8400	1.8400	1.8400	+4.545%	1	563	-88.043%
2026-01-27	1.5900	1.8700	1.5900	1.7600	+19.728%	28	562	-87.500%
2026-01-26	1.5900	1.5900	1.4700	1.4700	-19.672%	9	556	-85.034%
2026-01-22	1.7700	1.8400	1.7700	1.8300	+1.667%	18	550	-87.978%
2026-01-21	2.0000	2.0000	1.6000	1.8000	-5.263%	50	565	-87.778%
2026-01-20	1.9500	1.9500	1.8000	1.9000	-17.749%	77	549	-88.421%
2026-01-16	2.3000	2.3900	2.3000	2.3100	-1.702%	64	522	-90.476%
2026-01-15	2.4000	2.4000	2.3500	2.3500	+3.524%	9	522	-90.638%
2026-01-14	2.2300	2.3500	2.0500	2.2700	+6.573%	39	513	-90.308%
2026-01-13	2.1300	2.1900	2.0400	2.1300	+7.576%	57	510	-89.671%
2026-01-12	1.9400	2.0500	1.9400	1.9800	0.000%	14	484	-88.889%
2026-01-09	2.3800	2.3800	1.9800	1.9800	-3.415%	64	472	-88.889%
2026-01-08	2.0000	2.0500	1.9000	2.0500	+1.990%	8	410	-89.268%
2026-01-07	1.9400	2.0700	1.9400	2.0100	-9.050%	29	404	-89.055%
2026-01-06	2.2500	2.2500	1.9400	2.2100	0.000%	30	380	-90.045%
2026-01-05	2.2500	2.3300	2.0500	2.2100	+13.333%	74	315	-90.045%
2026-01-02	1.7300	2.0400	1.7300	1.9500	+18.182%	70	315	-88.718%
2025-12-31	1.7500	1.7500	1.6500	1.6500	-17.500%	5	322	-86.667%
2025-12-30	2.0000	2.0600	2.0000	2.0000	+5.820%	43	322	-89.000%
2025-12-29	1.8100	1.9100	1.7500	1.8900	+5.000%	10	284	-88.360%
2025-12-26	2.0000	2.0000	1.7300	1.8000	-7.692%	16	280	-87.778%
2025-12-24	1.9100	1.9500	1.9100	1.9500	+5.978%	17	269	-88.718%
2025-12-23	2.1000	2.1000	1.8400	1.8400	-1.604%	40	269	-88.043%
2025-12-19	2.1000	2.1000	1.7500	1.8700	-4.592%	41	234	-88.235%
2025-12-18	2.0000	2.0000	1.7500	1.9600	+5.376%	6	206	-88.776%
2025-12-17	1.9300	1.9300	1.8500	1.8600	-16.964%	3	209	-88.172%
2025-12-16	1.9200	2.2400	1.9200	2.2400	+17.895%	23	208	-90.179%
2025-12-15	2.2100	2.2100	1.9000	1.9000	-19.831%	19	191	-88.421%
2025-12-12	2.1700	2.3700	2.1700	2.3700	-5.200%	5	175	-90.717%
2025-12-11	2.2000	2.5000	2.2000	2.5000	+11.111%	6	174	-91.200%
2025-12-10	2.2500	2.2500	2.2500	2.2500	-24.497%	10	169	-90.222%
2025-12-09	2.3000	2.9800	2.2500	2.9800	+65.556%	61	169	-92.617%
2025-12-08	2.4900	2.5500	1.8000	1.8000	-21.739%	4	159	-87.778%
2025-12-05	2.0500	2.3000	1.9800	2.3000	-7.631%	24	157	-90.435%
2025-12-04	2.5000	2.5300	2.4400	2.4900	+0.403%	14	151	-91.165%
2025-12-03	3.0700	3.0700	2.3500	2.4800	+9.251%	4	151	-91.129%
2025-12-02	2.6000	2.6000	2.2700	2.2700	+17.617%	6	149	-90.308%
2025-12-01	1.8500	2.0600	1.3200	1.9300	-2.525%	59	153	-88.601%
2025-11-26	2.0100	2.0100	1.9800	1.9800	-12.000%	2	94	-88.889%
2025-11-25	2.7500	2.7500	1.9200	2.2500	+10.294%	9	94	-90.222%
2025-11-21	1.8700	2.3000	1.7600	2.0400	-32.000%	14	85	-89.216%
2025-11-20	3.0000	3.0000	3.0000	3.0000	+28.755%	9	72	-92.667%
2025-11-19	2.1900	2.3300	2.0200	2.3300	+1.304%	4	63	-90.558%
2025-11-18	2.3000	2.3000	2.3000	2.3000	-50.000%	51	61	-90.435%
2025-10-31	4.5000	5.3500	4.5000	4.6000	-34.286%	160	10	-95.217%
2025-10-02	7.0800	7.0800	7.0000	7.0000	+16.667%	7	16	-96.857%
2025-09-30	6.8000	6.8000	5.9500	6.0000	-9.366%	95	10	-96.333%
2025-09-11	6.6200	6.6200	6.6200	6.6200	+3.438%	1	11	-96.677%
2025-09-02	6.4000	6.4000	6.4000	6.4000	+10.345%	1	11	-96.563%
2025-08-29	6.9000	6.9000	5.8000	5.8000	-14.706%	320	16	-96.207%
2025-08-26	6.8000	6.8000	6.8000	6.8000	-20.000%	6	17	-96.765%
2025-08-12	8.5000	8.5000	8.5000	8.5000	-17.073%	1	17	-97.412%
2025-07-31	8.8000	10.4500	8.7000	10.2500	+5.128%	3,302	17	-97.854%
2025-07-29	9.7500	9.7500	9.7500	9.7500	-2.985%	4	44	-97.744%
2025-07-22	10.0500	10.0500	10.0500	10.0500	+3.077%	1	40	-97.811%
2025-07-21	9.7500	9.7500	9.7000	9.7500	0.000%	10	39	-97.744%
2025-07-18	9.7500	9.7500	9.7500	9.7500	-2.010%	10	29	-97.744%
2025-07-17	9.7500	9.9500	9.7500	9.9500	+21.341%	7	19	-97.789%
2025-07-02	8.0000	8.2000	8.0000	8.2000	-15.464%	4	12	-97.317%
2025-06-30	9.7000	9.7000	8.9000	9.7000	+42.647%	225	11	-97.732%
2025-06-23	6.8000	6.8000	6.8000	6.8000	-16.564%	5	11	-96.765%
2025-06-02	8.0500	8.1500	8.0500	8.1500	-3.550%	3	16	-97.301%
2025-05-30	7.9500	9.7500	7.5000	8.4500	-17.961%	450	16	-97.396%
2025-05-27	10.3000	10.3000	10.3000	10.3000	+14.444%	1	16	-97.864%
2025-05-20	9.0000	9.0000	9.0000	9.0000	+6.509%	1	16	-97.556%
2025-05-12	8.4500	8.4500	8.4500	8.4500	-4.520%	1	17	-97.396%
2025-05-09	8.8500	8.8500	8.8500	8.8500	+1.724%	2	18	-97.514%
2025-05-08	8.7000	8.7000	8.7000	8.7000	+8.750%	1	19	-97.471%
2025-05-02	8.0000	8.0000	8.0000	8.0000	+3.226%	2	18	-97.250%
2025-05-01	7.7500	7.7500	7.7500	7.7500	-1.899%	1	17	-97.161%
2025-04-30	7.8500	7.9000	6.5500	7.9000	+56.126%	240	17	-97.215%
2025-04-09	5.0500	5.0600	5.0500	5.0600	-11.072%	5	19	-95.652%
2025-04-01	5.4000	5.7500	5.3100	5.6900	+14.949%	13	14	-96.134%
2025-03-31	4.9500	4.9500	4.9500	4.9500	-31.724%	20	12	-95.556%
2025-03-25	7.2500	7.2500	7.2500	7.2500	+20.833%	1	12	-96.966%
2025-03-20	6.0000	6.0000	6.0000	6.0000	+17.647%	7	11	-96.333%
2025-03-10	5.1000	5.1000	5.1000	5.1000	-53.636%	1	4	-95.686%
2025-01-15	11.0000	11.0000	11.0000	11.0000	-9.465%	10	3	-98.000%
2024-12-20	10.9500	12.1500	10.9500	12.1500	-13.214%	260	13	-98.189%
2024-11-29	12.0000	14.0000	12.0000	14.0000	+11.111%	390	13	-98.429%
2024-11-25	12.6000	12.6000	12.6000	12.6000	+26.000%	1	15	-98.254%
2024-11-20	10.0000	10.0000	10.0000	10.0000	-9.910%	1	24	-97.800%
2024-11-12	11.1000	11.1000	11.1000	11.1000	+16.474%	8	24	-98.018%
2024-11-11	9.5300	9.5300	9.5300	9.5300	+45.274%	1	24	-97.692%
2024-11-01	6.5000	6.5600	6.5000	6.5600	-27.111%	4	24	-96.646%
2024-10-31	8.1500	9.0000	8.1500	9.0000	+28.571%	240	22	-97.556%
2024-10-07	7.0000	7.0000	7.0000	7.0000	+27.273%	1	22	-96.857%
2024-10-02	5.2000	5.5000	5.2000	5.5000	-19.118%	19	21	-96.000%
2024-09-23	6.8000	6.8000	6.8000	6.8000	+3.030%	1	2	-96.765%
2024-09-16	6.6000	6.6000	6.6000	6.6000	0.000%	1	1	-96.667%

.dark-mode .HHthKW{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .HHthKW{ color: #333333; background-color: white; border: 2px solid #333333; }BITO20270115C13BITO Jan 15 2027 13.00 Call (BITO270115C00013000)option OPRA

BITO20270115C13
BITO Jan 15 2027 13.00 Call (BITO270115C00013000)
option OPRA