Dark

BITO20270115C28
BITO Jan 15 2027 28.00 Call (BITO270115C00028000)
option OPRA

EOD

Sep 17, 2026

0.0200-60.000%(-0.0300)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	0.0500	0.0500	0.0200	0.0200	-60.000%	3	933	0.000%
2026-09-16	0.0500	0.0500	0.0500	0.0500	0.000%	1	932	-60.000%
2026-09-15	0.0500	0.0500	0.0200	0.0500	-16.667%	34	932	-60.000%
2026-09-09	0.0600	0.0600	0.0600	0.0600	+20.000%	8	940	-66.667%
2026-09-08	0.0500	0.0500	0.0500	0.0500	+66.667%	2	939	-60.000%
2026-09-04	0.0300	0.0500	0.0200	0.0300	0.000%	42	949	-33.333%
2026-09-02	0.0300	0.0300	0.0300	0.0300	0.000%	1	949	-33.333%
2026-09-01	0.0300	0.0300	0.0300	0.0300	-50.000%	1	948	-33.333%
2026-08-31	0.0600	0.0600	0.0600	0.0600	+100.000%	1	947	-66.667%
2026-08-26	0.0300	0.0300	0.0300	0.0300	-40.000%	10	947	-33.333%
2026-08-18	0.0500	0.0500	0.0500	0.0500	+25.000%	1	947	-60.000%
2026-08-03	0.0400	0.0400	0.0400	0.0400	-60.000%	3	947	-50.000%
2026-07-08	0.1000	0.1000	0.1000	0.1000	0.000%	1	944	-80.000%
2026-06-16	0.1000	0.1000	0.1000	0.1000	-85.075%	1	944	-80.000%
2026-06-08	0.6700	0.6700	0.6700	0.6700	+857.143%	7	944	-97.015%
2026-06-05	0.0700	0.0700	0.0700	0.0700	+16.667%	1	951	-71.429%
2026-06-03	0.0600	0.0600	0.0600	0.0600	+20.000%	1	952	-66.667%
2026-06-02	0.0500	0.0500	0.0500	0.0500	0.000%	1	952	-60.000%
2026-05-28	0.0500	0.0500	0.0500	0.0500	-16.667%	2	952	-60.000%
2026-05-26	0.0600	0.0600	0.0600	0.0600	-40.000%	1	954	-66.667%
2026-05-22	0.1000	0.1000	0.1000	0.1000	+25.000%	35	929	-80.000%
2026-05-04	0.0800	0.0800	0.0800	0.0800	-50.000%	1	929	-75.000%
2026-04-29	0.1600	0.1600	0.1600	0.1600	+60.000%	1	930	-87.500%
2026-04-28	0.1300	0.1300	0.1000	0.1000	+25.000%	6	930	-80.000%
2026-04-24	0.0800	0.0800	0.0800	0.0800	-46.667%	90	934	-75.000%
2026-04-22	0.1300	0.1500	0.1300	0.1500	0.000%	2	944	-86.667%
2026-04-17	0.1400	0.1500	0.1300	0.1500	+87.500%	69	943	-86.667%
2026-04-16	0.0700	0.0800	0.0700	0.0800	-46.667%	410	903	-75.000%
2026-04-15	0.1500	0.1500	0.1500	0.1500	+7.143%	2	1,105	-86.667%
2026-04-14	0.1500	0.1500	0.0700	0.1400	+133.333%	6	1,103	-85.714%
2026-04-13	0.1400	0.1400	0.0500	0.0600	+20.000%	47	1,097	-66.667%
2026-04-10	0.1700	0.1700	0.0500	0.0500	-70.588%	6	1,134	-60.000%
2026-04-09	0.1700	0.1700	0.1700	0.1700	0.000%	1	1,130	-88.235%
2026-04-08	0.1900	0.1900	0.1700	0.1700	+183.333%	4	1,129	-88.235%
2026-04-07	0.1300	0.1300	0.0600	0.0600	-25.000%	3	1,125	-66.667%
2026-04-06	0.0800	0.0800	0.0800	0.0800	-11.111%	1	1,122	-75.000%
2026-04-02	0.0900	0.0900	0.0900	0.0900	-62.500%	1	1,123	-77.778%
2026-03-30	0.2400	0.2400	0.2400	0.2400	+200.000%	7	1,123	-91.667%
2026-03-24	0.0800	0.0800	0.0800	0.0800	0.000%	1	1,130	-75.000%
2026-03-10	0.1000	0.1000	0.0800	0.0800	-27.273%	45	1,132	-75.000%
2026-03-09	0.1100	0.1100	0.1100	0.1100	+22.222%	1	1,144	-81.818%
2026-03-04	0.1500	0.1600	0.0700	0.0900	-43.750%	97	1,145	-77.778%
2026-03-03	0.1600	0.1600	0.1400	0.1600	+128.571%	266	1,200	-87.500%
2026-03-02	0.1600	0.1600	0.0700	0.0700	-56.250%	185	936	-71.429%
2026-02-27	0.3500	0.3500	0.1500	0.1600	-5.882%	78	991	-87.500%
2026-02-26	0.1700	0.1700	0.1400	0.1700	+13.333%	69	923	-88.235%
2026-02-25	0.1700	0.1900	0.1500	0.1500	-11.765%	19	839	-86.667%
2026-02-24	0.1700	0.1700	0.1700	0.1700	+13.333%	7	839	-88.235%
2026-02-23	0.1700	0.1900	0.1500	0.1500	+114.286%	4	833	-86.667%
2026-02-20	0.1600	0.1900	0.0700	0.0700	-58.824%	12	829	-71.429%
2026-02-19	0.1700	0.1700	0.1500	0.1700	0.000%	14	836	-88.235%
2026-02-18	0.1700	0.1700	0.0700	0.1700	-10.526%	115	826	-88.235%
2026-02-17	0.1900	0.1900	0.1500	0.1900	+137.500%	78	729	-89.474%
2026-02-13	0.1700	0.1700	0.0800	0.0800	0.000%	4	741	-75.000%
2026-02-12	0.0800	0.1900	0.0800	0.0800	+14.286%	44	741	-75.000%
2026-02-10	0.1500	0.1500	0.0700	0.0700	-58.824%	3	701	-71.429%
2026-02-09	0.1700	0.1900	0.1700	0.1700	+88.889%	22	701	-88.235%
2026-02-06	0.1500	0.1500	0.0800	0.0900	-47.059%	14	697	-77.778%
2026-02-03	0.1700	0.1700	0.1700	0.1700	-19.048%	30	689	-88.235%
2026-01-26	0.2100	0.2100	0.2100	0.2100	+5.000%	5	689	-90.476%
2026-01-20	0.2000	0.2000	0.2000	0.2000	+17.647%	1	684	-90.000%
2026-01-12	0.1700	0.1700	0.1700	0.1700	-46.875%	3	684	-88.235%
2026-01-05	0.3200	0.3200	0.3200	0.3200	+39.130%	1	682	-93.750%
2025-12-31	0.2300	0.2300	0.2300	0.2300	+21.053%	5	687	-91.304%
2025-12-29	0.1900	0.1900	0.1900	0.1900	-47.222%	5	687	-89.474%
2025-12-10	0.3600	0.3600	0.3600	0.3600	-2.703%	8	690	-94.444%
2025-12-02	0.3700	0.3700	0.3700	0.3700	-61.053%	2	698	-94.595%
2025-11-12	0.9500	0.9500	0.9500	0.9500	+35.714%	1	696	-97.895%
2025-11-04	0.7000	0.7000	0.7000	0.7000	+14.754%	1	697	-97.143%
2025-10-28	0.5000	0.6900	0.5000	0.6100	-18.667%	5	697	-96.721%
2025-10-17	0.7500	0.7500	0.7500	0.7500	+20.968%	2	697	-97.333%
2025-10-14	0.6200	0.6200	0.6200	0.6200	-17.333%	1	697	-96.774%
2025-09-23	0.7500	0.7500	0.7500	0.7500	-19.355%	1	697	-97.333%
2025-09-18	0.8500	0.9300	0.8500	0.9300	+9.412%	2	697	-97.849%
2025-09-05	0.8500	0.8500	0.8500	0.8500	0.000%	2	696	-97.647%
2025-09-03	0.8500	0.8500	0.8500	0.8500	0.000%	10	694	-97.647%
2025-08-26	0.5500	0.8500	0.5500	0.8500	+6.250%	4	694	-97.647%
2025-08-21	0.8000	0.8000	0.8000	0.8000	+6.667%	1	693	-97.500%
2025-08-20	0.7500	0.7500	0.7500	0.7500	-11.765%	1	693	-97.333%
2025-08-19	0.8500	0.8500	0.8500	0.8500	+1.190%	1	694	-97.647%
2025-08-18	0.8400	0.8400	0.8400	0.8400	+5.000%	1	694	-97.619%
2025-08-15	0.9000	0.9000	0.8000	0.8000	-5.882%	4	694	-97.500%
2025-08-13	0.9000	0.9000	0.8500	0.8500	+6.250%	32	693	-97.647%
2025-08-11	0.8000	0.8000	0.8000	0.8000	-11.111%	1	666	-97.500%
2025-08-05	0.9000	0.9000	0.9000	0.9000	+12.500%	1	666	-97.778%
2025-08-01	1.0000	1.0000	0.8000	0.8000	-11.111%	4	666	-97.500%
2025-07-30	0.9000	0.9000	0.9000	0.9000	+30.435%	2	667	-97.778%
2025-07-29	0.9000	0.9000	0.6900	0.6900	-10.390%	2	669	-97.101%
2025-07-28	0.7700	0.7700	0.7700	0.7700	-23.000%	3	668	-97.403%
2025-07-25	1.0000	1.0800	0.9000	1.0000	0.000%	54	665	-98.000%
2025-07-24	0.9500	1.0000	0.9500	1.0000	0.000%	4	665	-98.000%
2025-07-23	1.0000	1.0000	1.0000	1.0000	0.000%	2	666	-98.000%
2025-07-21	1.0000	1.0000	1.0000	1.0000	-15.254%	6	664	-98.000%
2025-07-16	1.0700	1.1800	1.0700	1.1800	+16.832%	35	659	-98.305%
2025-07-14	1.2000	1.2000	1.0100	1.0100	-12.174%	51	659	-98.020%
2025-07-07	1.1500	1.1500	1.1500	1.1500	+57.534%	3	610	-98.261%
2025-07-03	0.7800	0.7800	0.7300	0.7300	-19.780%	20	600	-97.260%
2025-06-30	0.9100	0.9100	0.9100	0.9100	-14.151%	1	600	-97.802%
2025-06-23	1.0600	1.0600	1.0600	1.0600	-8.621%	1	600	-98.113%
2025-06-18	1.1600	1.1600	1.1600	1.1600	-15.942%	5	600	-98.276%
2025-06-16	1.3800	1.3800	1.3800	1.3800	+28.972%	1	600	-98.551%
2025-06-12	1.0700	1.0700	1.0700	1.0700	-18.321%	2	601	-98.131%
2025-06-05	1.3900	1.3900	1.2000	1.3100	-0.758%	4	601	-98.473%
2025-06-04	1.3000	1.3200	1.3000	1.3200	-5.714%	3	599	-98.485%
2025-05-29	1.2000	1.4000	1.2000	1.4000	-7.895%	6	598	-98.571%
2025-05-23	1.5000	1.5200	1.5000	1.5200	+9.353%	20	599	-98.684%
2025-05-22	1.4800	1.4800	1.3900	1.3900	-28.351%	2	599	-98.561%
2025-05-21	1.9400	1.9400	1.9400	1.9400	+19.753%	2	599	-98.969%
2025-05-19	1.6200	1.6200	1.6200	1.6200	+8.000%	1	599	-98.765%
2025-05-16	1.5000	1.5000	1.5000	1.5000	0.000%	2	598	-98.667%
2025-05-15	1.5000	1.5000	1.5000	1.5000	0.000%	1	598	-98.667%
2025-05-13	1.5000	1.5000	1.5000	1.5000	-11.243%	4	597	-98.667%
2025-05-08	1.5000	1.6900	1.5000	1.6900	+5.625%	5	597	-98.817%
2025-05-02	1.7000	1.9000	1.6000	1.6000	-3.030%	6	594	-98.750%
2025-04-29	1.6500	1.6500	1.6500	1.6500	+11.486%	24	593	-98.788%
2025-04-25	1.7000	1.7000	1.4800	1.4800	-2.632%	6	593	-98.649%
2025-04-24	1.5200	1.5200	1.5200	1.5200	+6.294%	1	592	-98.684%
2025-04-22	1.4300	1.4300	1.4300	1.4300	+24.348%	9	592	-98.601%
2025-04-08	1.1500	1.1500	1.1500	1.1500	-20.690%	1	594	-98.261%
2025-04-04	1.4500	1.4500	1.4500	1.4500	-3.333%	2	594	-98.621%
2025-03-27	1.5000	1.5000	1.5000	1.5000	+1.351%	1	595	-98.667%
2025-03-25	1.4800	1.4800	1.4800	1.4800	+9.630%	4	596	-98.649%
2025-03-18	1.3500	1.3500	1.3500	1.3500	-8.784%	10	592	-98.519%
2025-03-17	1.4800	1.4800	1.4800	1.4800	+5.714%	14	592	-98.649%
2025-03-14	1.4000	1.4000	1.4000	1.4000	+8.527%	2	601	-98.571%
2025-03-11	1.2900	1.2900	1.2900	1.2900	-7.857%	1	600	-98.450%
2025-03-10	1.4000	1.4000	1.4000	1.4000	-23.913%	2	599	-98.571%
2025-03-06	1.8400	1.8400	1.8400	1.8400	+15.723%	1	602	-98.913%
2025-03-05	1.6000	1.7100	1.5900	1.5900	-12.155%	8	602	-98.742%
2025-02-26	1.6900	1.8100	1.6900	1.8100	+44.800%	2	601	-98.895%
2025-02-25	1.6600	1.6600	1.0800	1.2500	-34.555%	9	602	-98.400%
2025-02-24	1.9100	1.9100	1.9100	1.9100	-6.829%	1	603	-98.953%
2025-02-18	1.6200	2.0500	1.6000	2.0500	+28.125%	20	603	-99.024%
2025-02-13	1.6000	1.6000	1.6000	1.6000	0.000%	1	598	-98.750%
2025-02-10	1.6000	1.6000	1.6000	1.6000	-8.571%	3	598	-98.750%
2025-02-07	1.9900	1.9900	1.7500	1.7500	+6.061%	6	598	-98.857%
2025-02-06	1.8500	1.8500	1.6500	1.6500	-13.158%	24	597	-98.788%
2025-02-05	1.8200	1.9000	1.8200	1.9000	-9.524%	7	593	-98.947%
2025-02-04	2.1000	2.1000	2.1000	2.1000	-12.500%	2	591	-99.048%
2025-02-03	2.2000	2.4000	2.2000	2.4000	+14.286%	2	589	-99.167%
2025-01-30	2.8500	2.8500	2.1000	2.1000	-20.755%	4	588	-99.048%
2025-01-28	2.6500	2.6500	2.6500	2.6500	-17.188%	2	586	-99.245%
2025-01-24	3.0000	3.2000	3.0000	3.2000	-9.091%	16	587	-99.375%
2025-01-23	3.2500	3.5200	3.2500	3.5200	+28.000%	2	584	-99.432%
2025-01-22	2.7000	2.7500	2.7000	2.7500	+30.952%	7	585	-99.273%
2025-01-21	2.1700	2.1700	2.1000	2.1000	-5.830%	2	583	-99.048%
2025-01-14	2.8500	2.8500	2.2300	2.2300	-8.980%	174	582	-99.103%
2025-01-08	2.4500	2.4500	2.4500	2.4500	-30.986%	5	587	-99.184%
2025-01-06	3.5500	3.5500	3.5500	3.5500	+34.470%	4	587	-99.437%
2024-12-31	2.7800	2.7800	2.6400	2.6400	+10.000%	3	589	-99.242%
2024-12-30	2.1800	2.4000	2.1500	2.4000	-12.727%	4	589	-99.167%
2024-12-27	2.7500	2.7500	2.7500	2.7500	-8.333%	2	589	-99.273%
2024-12-26	3.0000	3.0000	3.0000	3.0000	+12.782%	1	589	-99.333%
2024-12-24	2.6000	2.6600	2.6000	2.6600	-11.333%	332	646	-99.248%
2024-12-18	3.3000	3.3000	3.0000	3.0000	-24.051%	3	646	-99.333%
2024-12-17	3.0000	3.9500	3.0000	3.9500	+5.333%	10	644	-99.494%
2024-12-16	4.2000	4.2000	3.4300	3.7500	-5.063%	8	644	-99.467%
2024-12-12	3.3000	3.9500	3.3000	3.9500	+14.493%	22	644	-99.494%
2024-12-09	3.5500	3.5500	3.4000	3.4500	-17.857%	29	643	-99.420%
2024-12-05	4.2000	4.2000	4.2000	4.2000	+5.000%	1	658	-99.524%
2024-12-04	4.0000	4.0000	4.0000	4.0000	+2.564%	5	659	-99.500%
2024-12-03	3.0000	3.9000	3.0000	3.9000	+2.632%	4	659	-99.487%
2024-12-02	3.8000	3.8000	3.8000	3.8000	+10.145%	3	657	-99.474%
2024-11-27	3.5000	3.5000	3.1000	3.4500	+0.877%	13	647	-99.420%
2024-11-26	3.4000	3.4200	3.4000	3.4200	+0.588%	10	647	-99.415%
2024-11-25	3.9500	4.0500	3.4000	3.4000	-9.333%	11	650	-99.412%
2024-11-22	4.4000	5.0000	3.7500	3.7500	-9.201%	60	646	-99.467%
2024-11-21	3.9500	4.1300	3.3300	4.1300	+64.542%	14	649	-99.516%
2024-11-19	3.3000	3.3000	2.5000	2.5100	-20.317%	3	644	-99.203%
2024-11-18	3.0000	3.1500	3.0000	3.1500	+5.000%	8	643	-99.365%
2024-11-15	3.3000	3.4000	3.0000	3.0000	+26.050%	38	638	-99.333%
2024-11-14	2.8500	2.8500	2.3800	2.3800	-40.201%	3	645	-99.160%
2024-11-13	3.5000	4.3500	2.8500	3.9800	+6.417%	25	645	-99.497%
2024-11-12	3.7000	4.0000	3.5000	3.7400	+14.024%	64	625	-99.465%
2024-11-11	2.6900	3.2800	2.6900	3.2800	+42.609%	10	625	-99.390%
2024-11-06	2.1000	2.3000	2.1000	2.3000	+15.000%	35	618	-99.130%
2024-10-31	2.0000	2.0000	2.0000	2.0000	-13.420%	3	586	-99.000%
2024-10-30	2.0000	2.3100	2.0000	2.3100	+10.000%	3	585	-99.134%
2024-10-29	2.5100	2.5100	2.1000	2.1000	0.000%	6	582	-99.048%
2024-10-28	2.2000	2.2000	2.1000	2.1000	-1.408%	10	579	-99.048%
2024-10-25	2.1300	2.1300	2.1300	2.1300	-0.930%	2	569	-99.061%
2024-10-21	2.1500	2.1500	2.1500	2.1500	-2.273%	3	568	-99.070%
2024-10-18	2.3000	2.3000	2.2000	2.2000	-6.383%	60	570	-99.091%
2024-10-16	2.3500	2.3500	2.3000	2.3500	+9.302%	52	540	-99.149%
2024-10-15	2.2500	2.3500	2.1500	2.1500	-2.273%	126	488	-99.070%
2024-10-14	1.7500	2.2000	1.7500	2.2000	+29.412%	55	362	-99.091%
2024-10-11	1.7000	1.7000	1.6000	1.7000	-10.526%	96	311	-98.824%
2024-10-10	1.9500	1.9500	1.7000	1.9000	+5.556%	4	294	-98.947%
2024-10-09	1.8500	1.8500	1.8000	1.8000	-9.091%	4	291	-98.889%
2024-10-08	1.8400	1.9800	1.8400	1.9800	-1.000%	14	287	-98.990%
2024-10-07	2.0000	2.0000	2.0000	2.0000	+9.290%	2	285	-99.000%
2024-10-04	2.1800	2.1800	1.8300	1.8300	-34.173%	38	283	-98.907%
2024-10-03	1.9100	2.7800	1.8000	2.7800	+23.556%	8	284	-99.281%
2024-10-02	2.3400	2.5900	2.2500	2.2500	-7.407%	17	284	-99.111%
2024-10-01	2.0900	2.4400	2.0900	2.4300	+20.896%	42	269	-99.177%
2024-09-30	2.7000	2.7500	2.0100	2.0100	-33.000%	14	229	-99.005%
2024-09-27	2.4300	3.9500	1.6300	3.0000	+36.364%	180	223	-99.333%
2024-09-26	2.0200	2.3900	2.0200	2.2000	+3.286%	30	238	-99.091%
2024-09-25	2.0000	2.1300	2.0000	2.1300	+6.500%	10	209	-99.061%
2024-09-24	2.5700	2.5700	2.0000	2.0000	-14.894%	45	199	-99.000%
2024-09-23	2.4600	2.4600	2.3500	2.3500	-2.490%	8	157	-99.149%
2024-09-20	2.7500	2.7500	2.0900	2.4100	-12.364%	116	152	-99.170%
2024-09-19	2.8200	2.8200	2.7500	2.7500	+19.565%	63	94	-99.273%
2024-09-17	2.0000	2.3000	2.0000	2.3000	-25.806%	16	31	-99.130%
2024-09-16	1.5000	3.1000	1.5000	3.1000	0.000%	15	15	-99.355%

.dark-mode .vkHmpb{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .vkHmpb{ color: #333333; background-color: white; border: 2px solid #333333; }BITO20270115C28BITO Jan 15 2027 28.00 Call (BITO270115C00028000)option OPRA

BITO20270115C28
BITO Jan 15 2027 28.00 Call (BITO270115C00028000)
option OPRA