Dark

BITO20270115C16
BITO Jan 15 2027 16.00 Call (BITO270115C00016000)
option OPRA

EOD

Sep 17, 2026

0.0600-25.000%(-0.0200)16

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	0.0700	0.1100	0.0600	0.0600	-25.000%	16	767	0.000%
2026-09-15	0.0800	0.0800	0.0700	0.0800	-38.462%	9	764	-25.000%
2026-09-04	0.1300	0.1300	0.1300	0.1300	+30.000%	1	765	-53.846%
2026-09-01	0.1400	0.1700	0.1000	0.1000	-16.667%	9	765	-40.000%
2026-08-28	0.1200	0.1800	0.1200	0.1200	-33.333%	14	764	-50.000%
2026-08-24	0.2000	0.2000	0.1800	0.1800	-10.000%	11	764	-66.667%
2026-08-21	0.2000	0.2000	0.2000	0.2000	+400.000%	1	754	-70.000%
2026-08-11	0.0400	0.0400	0.0400	0.0400	-50.000%	5	757	+50.000%
2026-08-07	0.0800	0.0800	0.0800	0.0800	+14.286%	10	757	-25.000%
2026-08-03	0.0600	0.0700	0.0600	0.0700	-22.222%	6	751	-14.286%
2026-07-21	0.4400	0.4400	0.0900	0.0900	+80.000%	13	763	-33.333%
2026-07-07	0.0500	0.0500	0.0500	0.0500	-54.545%	10	763	+20.000%
2026-07-06	0.1100	0.1100	0.1100	0.1100	+37.500%	14	763	-45.455%
2026-07-02	0.0800	0.0800	0.0800	0.0800	-46.667%	10	763	-25.000%
2026-06-17	0.1500	0.1500	0.1500	0.1500	+36.364%	1	763	-60.000%
2026-06-16	0.1200	0.2500	0.1100	0.1100	-8.333%	269	764	-45.455%
2026-06-15	0.1000	0.1200	0.1000	0.1200	-63.636%	3	954	-50.000%
2026-06-08	0.3300	0.3300	0.3300	0.3300	+153.846%	1	953	-81.818%
2026-06-03	0.2000	0.2000	0.1300	0.1300	-27.778%	2	953	-53.846%
2026-06-02	0.1800	0.1800	0.1800	0.1800	-28.000%	1	953	-66.667%
2026-06-01	0.2500	0.2500	0.2500	0.2500	+19.048%	5	954	-76.000%
2026-05-28	0.2100	0.2100	0.2100	0.2100	+75.000%	17	956	-71.429%
2026-05-26	0.1200	0.1200	0.1200	0.1200	-65.714%	5	946	-50.000%
2026-05-19	0.3500	0.3500	0.3500	0.3500	0.000%	99	946	-82.857%
2026-05-18	0.3500	0.3500	0.3500	0.3500	-12.500%	15	947	-82.857%
2026-05-14	0.4000	0.4000	0.4000	0.4000	+2.564%	1	947	-85.000%
2026-05-07	0.4000	0.4000	0.3900	0.3900	-35.000%	4	947	-84.615%
2026-05-06	0.6000	0.6000	0.6000	0.6000	+71.429%	1	948	-90.000%
2026-04-30	0.3500	0.3500	0.3500	0.3500	-14.634%	5	948	-82.857%
2026-04-27	0.4100	0.4100	0.4100	0.4100	+17.143%	1	950	-85.366%
2026-04-24	0.3500	0.3500	0.3500	0.3500	-22.222%	5	950	-82.857%
2026-04-22	0.4500	0.4500	0.4300	0.4500	+28.571%	7	945	-86.667%
2026-04-21	0.3700	0.3700	0.3500	0.3500	-10.256%	29	953	-82.857%
2026-04-20	0.3700	0.3900	0.3700	0.3900	+11.429%	11	953	-84.615%
2026-04-16	0.3800	0.3800	0.3500	0.3500	+6.061%	2	953	-82.857%
2026-04-15	0.3000	0.3300	0.3000	0.3300	-10.811%	3	955	-81.818%
2026-04-10	0.3700	0.3700	0.3700	0.3700	+19.355%	2	952	-83.784%
2026-04-09	0.3000	0.3100	0.3000	0.3100	-3.125%	194	954	-80.645%
2026-04-02	0.3200	0.3200	0.3200	0.3200	+18.519%	7	782	-81.250%
2026-03-30	0.2700	0.2700	0.2700	0.2700	-6.897%	139	782	-77.778%
2026-03-27	0.2900	0.2900	0.2900	0.2900	-21.622%	5	682	-79.310%
2026-03-23	0.3700	0.3700	0.3700	0.3700	-30.189%	40	709	-83.784%
2026-03-20	0.5300	0.5300	0.5300	0.5300	-5.357%	2	709	-88.679%
2026-03-17	0.5600	0.5600	0.5600	0.5600	+40.000%	1	707	-89.286%
2026-03-13	0.4600	0.4600	0.4000	0.4000	-2.439%	4	706	-85.000%
2026-03-10	0.3900	0.4100	0.3900	0.4100	-6.818%	234	705	-85.366%
2026-03-09	0.4400	0.4400	0.4400	0.4400	-4.348%	49	584	-86.364%
2026-03-05	0.4600	0.4600	0.4600	0.4600	-8.000%	1	544	-86.957%
2026-03-04	0.5000	0.5000	0.5000	0.5000	+11.111%	2	544	-88.000%
2026-03-02	0.4000	0.4500	0.4000	0.4500	+15.385%	2	542	-86.667%
2026-02-27	0.3900	0.3900	0.3900	0.3900	+2.632%	11	541	-84.615%
2026-02-26	0.3800	0.3800	0.3800	0.3800	+8.571%	20	540	-84.211%
2026-02-25	0.3500	0.3500	0.3500	0.3500	+12.903%	3	529	-82.857%
2026-02-24	0.3200	0.3200	0.3100	0.3100	-8.824%	28	529	-80.645%
2026-02-23	0.3500	0.3500	0.3300	0.3400	-2.857%	6	529	-82.353%
2026-02-20	0.3900	0.3900	0.3500	0.3500	+9.375%	9	528	-82.857%
2026-02-19	0.3500	0.3500	0.3200	0.3200	-33.333%	105	521	-81.250%
2026-02-18	0.3500	0.4800	0.3500	0.4800	+11.628%	41	546	-87.500%
2026-02-17	0.4300	0.4900	0.4300	0.4300	-4.444%	6	536	-86.047%
2026-02-13	0.4500	0.4500	0.4500	0.4500	+28.571%	5	528	-86.667%
2026-02-12	0.4500	0.4500	0.3400	0.3500	-18.605%	15	528	-82.857%
2026-02-11	0.4500	0.4500	0.4300	0.4300	-15.686%	13	533	-86.047%
2026-02-10	0.5100	0.5100	0.5100	0.5100	-21.538%	3	532	-88.235%
2026-02-09	0.9800	0.9800	0.6500	0.6500	+27.451%	43	533	-90.769%
2026-02-06	0.4500	0.5200	0.4500	0.5100	+24.390%	8	574	-88.235%
2026-02-05	0.4500	0.4800	0.4100	0.4100	-24.074%	227	567	-85.366%
2026-02-04	0.6100	0.7800	0.5400	0.5400	+12.500%	18	464	-88.889%
2026-02-03	0.4800	0.4800	0.4800	0.4800	-33.333%	3	458	-87.500%
2026-02-02	0.7000	0.7200	0.6900	0.7200	-4.000%	16	455	-91.667%
2026-01-30	0.7500	0.7500	0.7500	0.7500	-7.407%	1	459	-92.000%
2026-01-29	0.7500	0.8300	0.7500	0.8100	-28.947%	31	458	-92.593%
2026-01-28	1.1000	1.1400	1.1000	1.1400	+23.913%	2	456	-94.737%
2026-01-26	1.0000	1.0000	0.8300	0.9200	-8.911%	115	456	-93.478%
2026-01-23	1.0100	1.0100	1.0100	1.0100	+3.061%	1	369	-94.059%
2026-01-22	0.9800	0.9800	0.9800	0.9800	-11.712%	1	368	-93.878%
2026-01-21	1.2200	1.2200	1.1100	1.1100	+0.909%	4	368	-94.595%
2026-01-20	1.1000	1.1000	1.1000	1.1000	-12.698%	1	371	-94.545%
2026-01-16	1.3000	1.3000	1.2600	1.2600	-6.667%	40	337	-95.238%
2026-01-14	1.3500	1.3500	1.2500	1.3500	+15.385%	8	337	-95.556%
2026-01-13	1.1000	1.1700	1.1000	1.1700	+12.500%	3	336	-94.872%
2026-01-08	1.1000	1.1000	1.0400	1.0400	-7.143%	7	336	-94.231%
2026-01-07	1.1600	1.1600	1.1100	1.1200	-13.846%	45	333	-94.643%
2026-01-05	1.1800	1.3800	1.1800	1.3000	+20.370%	74	282	-95.385%
2026-01-02	1.0800	1.0800	1.0000	1.0800	+0.935%	22	282	-94.444%
2025-12-30	1.1500	1.1500	0.9500	1.0700	0.000%	33	273	-94.393%
2025-12-29	1.0200	1.1200	0.8200	1.0700	-2.727%	19	301	-94.393%
2025-12-26	1.0500	1.1600	1.0000	1.1000	+0.917%	14	287	-94.545%
2025-12-24	1.3100	1.3100	1.0300	1.0900	-2.679%	3	284	-94.495%
2025-12-23	1.1200	1.1200	1.1200	1.1200	-9.677%	3	284	-94.643%
2025-12-22	1.2400	1.2400	1.2400	1.2400	+18.095%	1	284	-95.161%
2025-12-18	1.0000	1.1900	1.0000	1.0500	-6.250%	5	284	-94.286%
2025-12-17	1.2500	1.2500	1.1200	1.1200	+8.738%	13	283	-94.643%
2025-12-15	1.1600	1.1600	1.0300	1.0300	-39.412%	9	273	-94.175%
2025-12-11	1.6000	1.7000	1.6000	1.7000	+13.333%	2	273	-96.471%
2025-12-08	1.4500	1.5000	1.4500	1.5000	+2.041%	5	271	-96.000%
2025-12-04	1.6500	1.6500	1.4700	1.4700	-16.000%	5	266	-95.918%
2025-12-02	1.9600	1.9600	1.5700	1.7500	+34.615%	6	268	-96.571%
2025-12-01	1.3700	1.4000	1.3000	1.3000	-16.667%	56	267	-95.385%
2025-11-28	1.7400	1.7800	1.4500	1.5600	+4.000%	25	215	-96.154%
2025-11-26	1.5000	1.5500	1.4000	1.5000	+12.782%	23	189	-96.000%
2025-11-25	1.3300	1.3300	1.3300	1.3300	-6.993%	10	189	-95.489%
2025-11-24	1.4100	1.6100	1.3900	1.4300	+14.400%	24	179	-95.804%
2025-11-20	1.4400	1.4400	1.2500	1.2500	-18.301%	11	170	-95.200%
2025-11-19	1.5300	1.5300	1.5300	1.5300	+2.000%	10	160	-96.078%
2025-11-18	1.5000	1.5000	1.5000	1.5000	0.000%	6	151	-96.000%
2025-11-17	1.8400	1.8400	1.5000	1.5000	-16.667%	21	145	-96.000%
2025-11-14	1.6000	1.8000	1.6000	1.8000	-7.692%	4	124	-96.667%
2025-11-13	1.9500	1.9500	1.9500	1.9500	+4.839%	1	125	-96.923%
2025-11-12	2.1000	2.1000	1.8600	1.8600	-5.102%	4	124	-96.774%
2025-11-11	2.1000	2.1000	1.9600	1.9600	+3.158%	4	122	-96.939%
2025-11-07	1.9700	2.0500	1.9000	1.9000	-21.488%	36	118	-96.842%
2025-11-06	2.4200	2.4200	2.4200	2.4200	+5.677%	1	83	-97.521%
2025-11-05	2.2400	2.3100	2.2400	2.2900	+4.091%	3	82	-97.380%
2025-11-04	2.2000	2.2000	2.2000	2.2000	-2.222%	6	80	-97.273%
2025-11-03	2.2500	2.2500	2.2500	2.2500	-6.250%	5	71	-97.333%
2025-10-31	2.4000	2.4000	2.4000	2.4000	+9.091%	1	71	-97.500%
2025-10-30	2.2000	2.2000	2.2000	2.2000	-26.667%	1	71	-97.273%
2025-10-28	3.2000	3.4000	3.0000	3.0000	+6.762%	10	71	-98.000%
2025-10-23	2.8100	2.8100	2.8100	2.8100	+19.574%	1	64	-97.865%
2025-10-17	2.2500	2.3500	2.2500	2.3500	-6.000%	2	63	-97.447%
2025-10-16	2.7500	2.7500	2.5000	2.5000	-34.211%	7	64	-97.600%
2025-10-14	3.8000	3.8000	3.8000	3.8000	+8.571%	1	63	-98.421%
2025-10-13	3.5000	3.5000	3.5000	3.5000	-17.647%	1	62	-98.286%
2025-10-08	4.2500	4.2500	4.2500	4.2500	-5.556%	1	61	-98.588%
2025-10-07	4.5000	4.5000	4.5000	4.5000	+2.273%	1	60	-98.667%
2025-10-03	4.4000	4.4000	4.4000	4.4000	+25.714%	1	60	-98.636%
2025-09-30	3.5000	3.5000	3.5000	3.5000	+6.061%	120	60	-98.286%
2025-09-25	3.3000	3.3000	3.3000	3.3000	-17.500%	2	173	-98.182%
2025-09-22	4.0000	4.0000	4.0000	4.0000	-3.148%	3	171	-98.500%
2025-09-19	4.1300	4.1300	4.1300	4.1300	+0.732%	3	168	-98.547%
2025-09-16	3.8000	4.1000	3.8000	4.1000	-3.529%	2	165	-98.537%
2025-09-12	3.9500	4.2500	3.9500	4.2500	+6.250%	5	166	-98.588%
2025-09-11	3.8800	4.0000	3.8800	4.0000	+20.120%	9	169	-98.500%
2025-09-09	3.6000	3.6000	3.2100	3.3300	-11.200%	102	164	-98.198%
2025-09-08	4.1000	4.1000	3.7500	3.7500	+4.167%	4	63	-98.400%
2025-09-05	3.6000	3.6000	3.6000	3.6000	+1.124%	10	59	-98.333%
2025-09-03	3.5600	3.5600	3.5600	3.5600	+2.299%	3	59	-98.315%
2025-09-02	3.2000	3.4800	3.2000	3.4800	+8.750%	11	62	-98.276%
2025-08-29	3.7200	3.7200	3.2000	3.2000	-22.892%	3,301	50	-98.125%
2025-08-26	4.1500	4.1500	4.1500	4.1500	-4.598%	1	50	-98.554%
2025-08-25	4.3500	4.3500	4.3500	4.3500	-5.435%	1	49	-98.621%
2025-08-22	4.6000	4.6000	4.6000	4.6000	-8.000%	1	48	-98.696%
2025-08-20	5.0000	5.0000	5.0000	5.0000	-9.091%	1	48	-98.800%
2025-08-12	5.5000	5.5000	5.5000	5.5000	+4.762%	1	47	-98.909%
2025-08-08	5.2500	5.2500	5.2500	5.2500	+5.000%	1	47	-98.857%
2025-08-04	5.0000	5.0000	5.0000	5.0000	-12.281%	2	46	-98.800%
2025-07-31	5.7000	6.9500	5.7000	5.7000	-10.938%	3,625	44	-98.947%
2025-07-30	6.4000	6.4000	6.4000	6.4000	-5.185%	1	67	-99.063%
2025-07-29	6.8000	6.8000	6.7500	6.7500	-0.295%	6	67	-99.111%
2025-07-28	6.7700	6.7700	6.7700	6.7700	+4.154%	3	61	-99.114%
2025-07-25	6.4500	6.5500	6.4500	6.5000	-8.451%	10	61	-99.077%
2025-07-22	7.0000	7.1000	6.9400	7.1000	+2.158%	4	55	-99.155%
2025-07-17	6.9500	6.9500	6.9500	6.9500	+0.725%	1	53	-99.137%
2025-07-11	6.9000	6.9000	6.9000	6.9000	+44.958%	1	53	-99.130%
2025-07-08	4.7500	4.7600	4.7500	4.7600	-8.462%	10	52	-98.739%
2025-07-02	5.2000	5.2000	5.2000	5.2000	-20.611%	9	57	-98.846%
2025-06-30	7.2000	7.2000	5.9000	6.5500	+31.000%	2,800	57	-99.084%
2025-06-27	5.0000	5.0000	5.0000	5.0000	-7.407%	2	58	-98.800%
2025-06-26	5.3000	5.4000	5.3000	5.4000	-6.897%	5	61	-98.889%
2025-06-24	5.1500	5.8000	5.1200	5.8000	+30.337%	16	65	-98.966%
2025-06-23	4.4500	4.4500	4.4500	4.4500	-17.593%	1	51	-98.652%
2025-06-06	5.4500	5.4500	5.4000	5.4000	-0.917%	4	50	-98.889%
2025-06-02	5.4500	5.4500	5.4500	5.4500	-4.386%	5	48	-98.899%
2025-05-30	6.5500	7.8000	5.3000	5.7000	-25.000%	11,600	48	-98.947%
2025-05-22	7.3500	7.6000	7.3500	7.6000	+26.667%	3	71	-99.211%
2025-05-19	6.0000	6.0000	6.0000	6.0000	+11.111%	1	71	-99.000%
2025-05-15	5.4000	5.4000	5.4000	5.4000	-6.897%	2	70	-98.889%
2025-05-14	5.8000	5.8000	5.8000	5.8000	-1.695%	2	70	-98.966%
2025-05-12	5.9000	5.9000	5.9000	5.9000	+23.173%	1	70	-98.983%
2025-04-30	4.7900	4.7900	4.7900	4.7900	-0.208%	2	71	-98.747%
2025-04-23	4.8000	4.8000	4.8000	4.8000	+20.000%	1	69	-98.750%
2025-04-11	4.0000	4.0000	4.0000	4.0000	+19.403%	12	69	-98.500%
2025-04-07	3.3500	3.3500	3.3500	3.3500	-14.541%	2	63	-98.209%
2025-04-04	3.9200	3.9200	3.9200	3.9200	+11.364%	2	61	-98.469%
2025-03-10	4.1000	4.1000	3.5200	3.5200	-26.667%	3	60	-98.295%
2025-03-07	4.8000	4.8000	4.8000	4.8000	+10.599%	20	58	-98.750%
2025-03-06	4.3400	4.3400	4.3400	4.3400	+11.282%	4	48	-98.618%
2025-03-03	3.9000	3.9000	3.9000	3.9000	-15.217%	2	44	-98.462%
2025-02-25	5.7000	5.7000	4.6000	4.6000	-34.566%	3	40	-98.696%
2025-02-13	6.1000	7.0300	6.1000	7.0300	+4.925%	3	40	-99.147%
2025-02-05	6.7000	6.7000	6.7000	6.7000	-17.791%	1	41	-99.104%
2025-02-04	8.1500	8.1500	8.1500	8.1500	+16.429%	2	42	-99.264%
2025-02-03	6.7500	7.0000	6.7500	7.0000	-33.333%	12	40	-99.143%
2025-01-31	9.2000	10.5000	9.2000	10.5000	+11.702%	1,200	40	-99.429%
2025-01-27	9.4000	9.4000	9.4000	9.4000	+2.285%	1	41	-99.362%
2025-01-17	10.0300	10.0300	9.1900	9.1900	+11.529%	44	27	-99.347%
2025-01-16	8.2400	8.2400	8.2400	8.2400	+14.444%	2	27	-99.272%
2025-01-07	7.0000	7.2000	7.0000	7.2000	-7.455%	3	27	-99.167%
2025-01-03	7.7800	7.7800	7.7800	7.7800	+16.992%	2	28	-99.229%
2024-12-26	6.6500	6.6500	6.6500	6.6500	-28.108%	9	28	-99.098%
2024-12-24	9.2500	9.2500	9.2500	9.2500	+17.089%	5	14	-99.351%
2024-12-23	7.9000	7.9000	7.9000	7.9000	-10.734%	2	14	-99.241%
2024-12-20	8.6000	9.0500	7.6000	8.8500	-20.982%	260	13	-99.322%
2024-12-18	11.2000	11.2000	11.2000	11.2000	+40.000%	1	13	-99.464%
2024-11-29	11.0000	11.0000	8.0000	8.0000	-11.111%	520	12	-99.250%
2024-11-26	9.0000	9.0000	9.0000	9.0000	-6.250%	4	24	-99.333%
2024-11-25	9.6000	9.6000	9.6000	9.6000	+2.128%	1	24	-99.375%
2024-11-20	9.4000	9.4000	9.4000	9.4000	+19.138%	1	28	-99.362%
2024-11-14	7.7500	7.8900	7.7500	7.8900	-14.239%	2	28	-99.240%
2024-11-13	8.9500	9.8500	8.9500	9.2000	+15.000%	3	29	-99.348%
2024-11-12	7.7000	8.0000	7.7000	8.0000	+11.888%	10	29	-99.250%
2024-11-11	7.1500	7.1500	7.1500	7.1500	+31.193%	2	27	-99.161%
2024-11-08	5.4500	5.4500	5.4500	5.4500	-6.034%	20	25	-98.899%
2024-11-07	7.2500	7.2500	5.8000	5.8000	+29.176%	11	25	-98.966%
2024-11-01	4.5500	4.5500	4.4900	4.4900	+9.512%	4	15	-98.664%
2024-10-24	4.1000	4.1000	4.1000	4.1000	-9.492%	4	15	-98.537%
2024-10-22	4.0000	4.8500	4.0000	4.5300	-5.625%	15	11	-98.675%
2024-09-25	5.0000	5.0000	4.8000	4.8000	0.000%	2	2	-98.750%

.dark-mode .D3H2GZ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .D3H2GZ{ color: #333333; background-color: white; border: 2px solid #333333; }BITO20270115C16BITO Jan 15 2027 16.00 Call (BITO270115C00016000)option OPRA

BITO20270115C16
BITO Jan 15 2027 16.00 Call (BITO270115C00016000)
option OPRA