Dark

BITO20270115C8
BITO Jan 15 2027 8.00 Call (BITO270115C00008000)
option OPRA

EOD

Sep 16, 2026

2.30-2.128%(-0.05)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-16	2.3000	2.3000	2.3000	2.3000	-2.128%	2	10,638	0.000%
2026-09-15	2.3500	2.3500	2.3500	2.3500	-20.875%	10	10,648	-2.128%
2026-09-11	1.8400	2.9700	1.8400	2.9700	+19.758%	5	10,638	-22.559%
2026-09-10	2.5800	2.5800	2.4800	2.4800	-8.487%	14	10,643	-7.258%
2026-09-08	2.7100	2.7100	2.7100	2.7100	-8.136%	1	10,659	-15.129%
2026-09-04	2.8700	2.9500	2.8700	2.9500	-4.839%	19	10,653	-22.034%
2026-09-03	3.0700	3.1000	3.0200	3.1000	+16.981%	17	10,653	-25.806%
2026-09-02	2.5400	2.6500	2.5400	2.6500	-7.018%	20	10,680	-13.208%
2026-08-31	2.7200	2.8500	2.7000	2.8500	-5.000%	6	10,682	-19.298%
2026-08-27	2.9600	3.0100	2.9000	3.0000	+7.527%	46	10,684	-23.333%
2026-08-26	2.2500	3.0000	2.2500	2.7900	-2.787%	5	10,720	-17.563%
2026-08-25	2.9000	2.9000	2.8500	2.8700	-4.333%	3	10,721	-19.861%
2026-08-24	2.8800	3.0000	2.8500	3.0000	+11.111%	19	10,723	-23.333%
2026-08-21	2.5000	2.7500	2.5000	2.7000	+26.168%	131	10,723	-14.815%
2026-08-20	2.0200	2.1400	2.0000	2.1400	+31.288%	55	10,858	+7.477%
2026-08-19	1.6000	1.8000	1.6000	1.6300	+25.385%	18	10,851	+41.104%
2026-08-18	1.3000	1.3000	1.3000	1.3000	-2.256%	2	10,856	+76.923%
2026-08-17	1.1600	1.3300	1.1600	1.3300	+18.750%	10	10,858	+72.932%
2026-08-14	1.1800	1.1800	1.1200	1.1200	-6.667%	2	10,860	+105.357%
2026-08-13	1.2300	1.2300	1.1300	1.2000	-2.439%	12	10,869	+91.667%
2026-08-12	1.2300	1.2300	1.2300	1.2300	+4.237%	1	10,859	+86.992%
2026-08-11	1.2000	1.2000	1.1800	1.1800	-15.714%	5	10,872	+94.915%
2026-08-10	1.2700	1.4000	1.2700	1.4000	+16.667%	11	10,868	+64.286%
2026-08-07	1.2000	1.2000	1.2000	1.2000	-9.774%	30	10,859	+91.667%
2026-08-06	1.3300	1.3300	1.3300	1.3300	-8.904%	1	10,889	+72.932%
2026-08-04	1.2900	1.4600	1.2900	1.4600	+17.742%	3	10,890	+57.534%
2026-07-31	1.2400	1.2400	1.2400	1.2400	-0.800%	1	10,889	+85.484%
2026-07-28	1.2500	1.2500	1.2500	1.2500	-22.840%	5	10,888	+84.000%
2026-07-23	1.6200	1.6200	1.6200	1.6200	-4.706%	1	10,892	+41.975%
2026-07-21	1.7000	1.7000	1.7000	1.7000	+9.677%	1	10,893	+35.294%
2026-07-20	1.6100	1.6100	1.3500	1.5500	+13.971%	13	10,894	+48.387%
2026-07-17	1.2300	1.3600	1.2300	1.3600	-7.483%	2	10,883	+69.118%
2026-07-14	1.4500	1.4700	1.4500	1.4700	+8.889%	2	10,883	+56.463%
2026-07-13	1.4000	1.4000	1.3500	1.3500	-5.594%	39	10,883	+70.370%
2026-07-10	1.5000	1.5000	1.4300	1.4300	+0.704%	5	10,866	+60.839%
2026-07-09	1.4000	1.4400	1.3100	1.4200	-11.250%	6	10,867	+61.972%
2026-07-07	1.4200	1.6000	1.4200	1.6000	+24.031%	6	10,865	+43.750%
2026-07-06	1.2900	1.2900	1.2900	1.2900	+3.200%	2	10,859	+78.295%
2026-07-02	1.3300	1.3300	1.2500	1.2500	+10.619%	3	10,856	+84.000%
2026-07-01	1.1600	1.1900	1.1300	1.1300	+7.619%	7	10,856	+103.540%
2026-06-30	1.0800	1.1000	1.0500	1.0500	-8.696%	14	10,850	+119.048%
2026-06-29	1.2500	1.2500	1.1500	1.1500	+4.545%	7	10,839	+100.000%
2026-06-24	1.3100	1.3100	1.1000	1.1000	-27.632%	28	10,836	+109.091%
2026-06-23	1.5200	1.5200	1.5200	1.5200	-18.280%	3	10,821	+51.316%
2026-06-22	1.8600	1.8600	1.8600	1.8600	+8.772%	5	10,818	+23.656%
2026-06-18	1.6100	1.7100	1.6100	1.7100	-5.000%	2	10,815	+34.503%
2026-06-17	1.8000	1.8000	1.8000	1.8000	-5.263%	2	10,815	+27.778%
2026-06-15	1.8400	1.9000	1.8400	1.9000	+15.152%	2	10,813	+21.053%
2026-06-12	1.5600	1.6900	1.5600	1.6500	0.000%	16	10,813	+39.394%
2026-06-11	1.6600	1.6600	1.5800	1.6500	+25.000%	25	10,817	+39.394%
2026-06-10	1.3200	1.3200	1.3200	1.3200	-6.383%	1	10,796	+74.242%
2026-06-09	1.6200	1.6200	1.4100	1.4100	-13.497%	22	10,797	+63.121%
2026-06-08	1.6600	1.7800	1.5200	1.6300	+13.194%	28	10,777	+41.104%
2026-06-05	1.6000	1.6000	1.3100	1.4400	-14.286%	37	10,760	+59.722%
2026-06-04	1.6800	1.7800	1.6500	1.6800	-8.197%	24	10,725	+36.905%
2026-06-03	1.9600	2.0000	1.8300	1.8300	-8.500%	6	10,709	+25.683%
2026-06-02	2.3600	2.3600	1.8900	2.0000	-15.612%	92	10,707	+15.000%
2026-06-01	2.3700	2.3700	2.3700	2.3700	-11.567%	10	10,723	-2.954%
2026-05-29	2.6800	2.6800	2.6800	2.6800	+3.077%	3	10,723	-14.179%
2026-05-28	2.6000	2.6000	2.6000	2.6000	-13.043%	6	10,722	-11.538%
2026-05-26	2.9900	2.9900	2.9900	2.9900	-0.333%	1	10,722	-23.077%
2026-05-18	3.0000	3.0000	3.0000	3.0000	-9.091%	34	10,722	-23.333%
2026-05-15	3.3000	3.3000	3.3000	3.3000	-1.493%	10	10,745	-30.303%
2026-05-13	3.3500	3.3500	3.3500	3.3500	-9.214%	1	10,751	-31.343%
2026-05-06	3.6900	3.6900	3.6900	3.6900	+10.811%	3	10,751	-37.669%
2026-05-01	3.3300	3.3300	3.3300	3.3300	0.000%	3	10,754	-30.931%
2026-04-24	3.3000	3.3300	3.3000	3.3300	-3.198%	10	10,754	-30.931%
2026-04-22	3.4400	3.4400	3.4400	3.4400	+12.418%	30	10,756	-33.140%
2026-04-21	4.4500	4.4500	3.0600	3.0600	-4.375%	11	10,777	-24.837%
2026-04-20	3.1000	3.2000	3.1000	3.2000	-11.111%	1,550	10,777	-28.125%
2026-04-17	3.3500	3.6000	3.3500	3.6000	+24.138%	4	11,014	-36.111%
2026-04-16	2.9000	2.9000	2.9000	2.9000	+3.571%	3	11,016	-20.690%
2026-04-13	2.7500	2.8000	2.7500	2.8000	-1.060%	52	11,017	-17.857%
2026-04-09	2.6300	2.8300	2.5700	2.8300	+7.605%	5	11,065	-18.728%
2026-04-08	2.8800	2.8800	2.5800	2.6300	+4.365%	5	11,064	-12.548%
2026-04-07	2.6500	2.6500	2.1800	2.5200	+22.927%	3	11,061	-8.730%
2026-04-02	2.7500	2.7500	2.0500	2.0500	-14.583%	3	11,055	+12.195%
2026-03-31	2.4000	2.4000	2.4000	2.4000	+1.695%	5	11,055	-4.167%
2026-03-30	2.3600	2.3600	2.3600	2.3600	+4.889%	1	11,060	-2.542%
2026-03-27	2.3500	2.3500	2.2500	2.2500	-11.765%	11	11,059	+2.222%
2026-03-24	2.5500	2.5500	2.5500	2.5500	-5.556%	1	11,050	-9.804%
2026-03-19	2.6000	2.9700	2.5800	2.7000	+1.887%	54	11,049	-14.815%
2026-03-11	2.9800	2.9800	2.6500	2.6500	-4.332%	2	10,999	-13.208%
2026-03-10	2.7700	2.7700	2.7700	2.7700	-31.605%	2	10,999	-16.968%
2026-03-06	3.8500	4.0500	3.8500	4.0500	+47.273%	3	10,999	-43.210%
2026-03-05	2.9700	2.9700	2.7500	2.7500	-1.786%	13	10,996	-16.364%
2026-03-04	2.8000	2.8000	2.8000	2.8000	+14.754%	350	11,338	-17.857%
2026-03-03	2.4400	2.4400	2.3600	2.4400	+6.087%	11	11,338	-5.738%
2026-03-02	2.3000	2.3000	2.3000	2.3000	+7.477%	1	11,339	0.000%
2026-02-24	2.1500	2.1500	2.1400	2.1400	-6.957%	6	11,340	+7.477%
2026-02-23	2.3000	2.3000	2.3000	2.3000	-7.258%	3	11,340	0.000%
2026-02-18	2.4800	2.4800	2.4800	2.4800	-0.800%	1	11,337	-7.258%
2026-02-17	2.4600	2.7700	2.3100	2.5000	-9.091%	54	11,336	-8.000%
2026-02-13	2.7500	2.7500	2.7500	2.7500	+16.034%	1	11,329	-16.364%
2026-02-12	2.3700	2.3700	2.3700	2.3700	-15.357%	20	11,329	-2.954%
2026-02-11	2.4600	2.8000	2.4000	2.8000	+3.321%	15	11,309	-17.857%
2026-02-10	2.6900	2.7400	2.6600	2.7100	-8.136%	4	11,316	-15.129%
2026-02-09	2.7500	2.9700	2.7500	2.9500	+5.357%	58	11,316	-22.034%
2026-02-06	2.7100	2.9700	2.6300	2.8000	+37.255%	431	11,278	-17.857%
2026-02-05	2.7600	2.7600	2.0400	2.0400	-40.000%	39	10,849	+12.745%
2026-02-04	3.4000	3.4000	3.4000	3.4000	+7.256%	1	10,810	-32.353%
2026-02-03	3.6600	3.6600	3.1700	3.1700	-18.718%	4	10,809	-27.445%
2026-01-30	3.9500	3.9500	3.9000	3.9000	-2.500%	5	10,809	-41.026%
2026-01-29	4.6500	4.6500	4.0000	4.0000	-13.978%	6	10,804	-42.500%
2026-01-20	5.0000	5.0000	4.5500	4.6500	-16.517%	99	10,798	-50.538%
2026-01-14	5.5700	5.5700	5.5700	5.5700	+26.591%	1	10,700	-58.707%
2026-01-12	4.4000	4.4000	4.4000	4.4000	-1.345%	1	10,699	-47.727%
2026-01-09	4.4600	4.4600	4.4600	4.4600	-8.980%	2	10,700	-48.430%
2026-01-07	4.9000	4.9000	4.9000	4.9000	-4.854%	1	10,700	-53.061%
2026-01-06	5.2000	5.2500	5.0900	5.1500	-3.738%	10,595	10,699	-55.340%
2026-01-05	5.3500	5.3500	5.3500	5.3500	+28.916%	466	43	-57.009%
2025-12-31	4.1500	4.1500	4.1500	4.1500	-10.753%	2	43	-44.578%
2025-12-29	4.6500	4.6500	4.6500	4.6500	-2.105%	2	43	-50.538%
2025-12-24	4.7500	4.7500	4.7000	4.7500	-4.040%	4	41	-51.579%
2025-12-23	4.1500	5.0000	4.1500	4.9500	-5.714%	1,440	41	-53.535%
2025-12-22	5.2500	5.2500	5.2500	5.2500	+6.491%	1	41	-56.190%
2025-12-16	5.2500	5.2500	4.9300	4.9300	-7.850%	3	41	-53.347%
2025-12-15	5.4500	5.4500	5.3500	5.3500	-6.140%	2	38	-57.009%
2025-12-05	5.7000	5.7000	5.7000	5.7000	-5.000%	1	36	-59.649%
2025-12-03	6.0000	6.0000	6.0000	6.0000	-14.286%	10	35	-61.667%
2025-12-02	6.0000	7.0000	6.0000	7.0000	+32.325%	21	25	-67.143%
2025-12-01	5.2900	5.2900	5.2900	5.2900	+0.762%	1	4	-56.522%
2025-11-21	5.2500	5.2500	5.2500	5.2500	-19.602%	1	3	-56.190%
2025-11-17	6.5300	6.5300	6.5300	6.5300	-50.680%	2	2	-64.778%
2025-08-08	13.2400	13.2400	13.2400	13.2400	-8.690%	1	1	-82.628%
2025-07-31	14.1500	14.5500	14.1500	14.5000	+0.346%	230	1	-84.138%
2025-07-25	14.4500	14.4500	14.4500	14.4500	-1.701%	10	26	-84.083%
2025-07-21	14.7500	14.7500	14.7000	14.7000	-0.339%	10	16	-84.354%
2025-07-18	14.7500	14.7500	14.7500	14.7500	+9.259%	5	6	-84.407%
2025-06-30	13.5000	13.5000	13.5000	13.5000	-5.263%	2	1	-82.963%
2025-05-30	14.2500	14.2500	14.2500	14.2500	-1.042%	200	1	-83.860%
2025-05-29	14.4000	14.4000	14.4000	14.4000	-21.951%	6	7	-84.028%
2024-11-22	18.4500	18.4500	18.4500	18.4500	+67.727%	2	1	-87.534%
2024-09-30	11.6500	11.6500	11.0000	11.0000	-6.383%	83	11	-79.091%
2024-09-26	11.7500	11.7500	11.7500	11.7500	+2.174%	1	11	-80.426%
2024-09-24	11.5000	11.5000	11.5000	11.5000	+2.222%	10	10	-80.000%
2024-09-19	11.2500	11.2500	11.2500	11.2500	0.000%	10	10	-79.556%

.dark-mode .Jpfj2y{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Jpfj2y{ color: #333333; background-color: white; border: 2px solid #333333; }BITO20270115C8BITO Jan 15 2027 8.00 Call (BITO270115C00008000)option OPRA

BITO20270115C8
BITO Jan 15 2027 8.00 Call (BITO270115C00008000)
option OPRA