Dark

BITO20270115C9
BITO Jan 15 2027 9.00 Call (BITO270115C00009000)
option OPRA

EOD

Sep 17, 2026

1.78+10.559%(+0.17)37

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	1.5000	2.2800	1.5000	1.7800	+10.559%	37	3,615	0.000%
2026-09-16	1.5600	1.6100	1.5000	1.6100	-2.424%	13	3,600	+10.559%
2026-09-15	1.7200	1.7600	1.6500	1.6500	-14.508%	28	3,606	+7.879%
2026-09-14	1.9700	1.9700	1.7800	1.9300	-3.980%	90	3,622	-7.772%
2026-09-09	2.0100	2.0100	2.0100	2.0100	+5.789%	1	3,652	-11.443%
2026-09-08	1.9000	1.9000	1.9000	1.9000	-7.317%	2	3,652	-6.316%
2026-09-04	2.2400	2.2400	2.0300	2.0500	-10.480%	19	3,650	-13.171%
2026-09-03	2.0800	2.3100	2.0800	2.2900	+27.222%	30	3,650	-22.271%
2026-09-02	1.8000	1.8000	1.8000	1.8000	-3.226%	10	3,663	-1.111%
2026-09-01	1.8300	1.8600	1.8300	1.8600	-1.587%	26	3,653	-4.301%
2026-08-31	1.8900	1.8900	1.8900	1.8900	-0.526%	19	3,633	-5.820%
2026-08-28	1.9000	1.9000	1.9000	1.9000	-13.636%	1	3,652	-6.316%
2026-08-27	2.2000	2.2000	2.2000	2.2000	+3.774%	20	3,653	-19.091%
2026-08-25	2.1800	2.3000	2.0200	2.1200	+1.435%	36	3,684	-16.038%
2026-08-24	2.0900	2.1000	1.7800	2.0900	+5.556%	37	3,690	-14.833%
2026-08-21	2.1100	2.1100	1.8900	1.9800	+35.616%	37	3,715	-10.101%
2026-08-20	1.3400	1.5100	1.3400	1.4600	+44.554%	31	3,710	+21.918%
2026-08-19	0.7000	1.1500	0.7000	1.0100	+27.848%	165	3,717	+76.238%
2026-08-18	0.7800	0.8200	0.7400	0.7900	+1.282%	53	3,683	+125.316%
2026-08-17	0.8000	0.8000	0.7000	0.7800	+21.875%	31	3,672	+128.205%
2026-08-14	0.6500	0.7800	0.6200	0.6400	-11.111%	56	3,674	+178.125%
2026-08-13	0.6800	0.7500	0.6800	0.7200	-1.370%	72	3,658	+147.222%
2026-08-12	0.7100	0.7300	0.7000	0.7300	+2.817%	26	3,669	+143.836%
2026-08-11	0.7100	0.7400	0.6900	0.7100	-7.792%	132	3,736	+150.704%
2026-08-10	0.8100	0.8100	0.7700	0.7700	-3.750%	4	3,736	+131.169%
2026-08-07	0.8200	0.8200	0.8000	0.8000	-1.235%	3	3,739	+122.500%
2026-08-06	0.8200	0.8200	0.8100	0.8100	-2.410%	2	3,736	+119.753%
2026-08-05	0.8400	0.8400	0.7200	0.8300	+10.667%	10	3,741	+114.458%
2026-08-03	0.7500	0.7500	0.7300	0.7500	-5.063%	9	3,750	+137.333%
2026-07-31	0.7500	0.7900	0.7500	0.7900	-15.054%	13	3,743	+125.316%
2026-07-30	0.9300	0.9300	0.9300	0.9300	+4.494%	8	3,730	+91.398%
2026-07-29	0.8500	0.8900	0.8500	0.8900	+2.299%	7	3,731	+100.000%
2026-07-28	0.8300	0.9200	0.8300	0.8700	+2.353%	30	3,749	+104.598%
2026-07-27	1.0400	1.0400	0.8500	0.8500	-2.299%	5	3,723	+109.412%
2026-07-24	0.8700	0.8700	0.8700	0.8700	-3.333%	11	3,722	+104.598%
2026-07-23	0.8800	0.9500	0.8800	0.9000	-11.765%	13	3,711	+97.778%
2026-07-22	1.0000	1.0500	1.0000	1.0200	+13.333%	52	3,709	+74.510%
2026-07-17	0.7700	1.0400	0.7200	0.9000	-5.263%	14	3,699	+97.778%
2026-07-16	0.9500	0.9500	0.9500	0.9500	-5.000%	3	3,706	+87.368%
2026-07-15	1.1200	1.1200	1.0000	1.0000	+3.093%	3	3,706	+78.000%
2026-07-14	0.9100	0.9900	0.9100	0.9700	+21.250%	3	3,706	+83.505%
2026-07-13	0.8000	0.8000	0.8000	0.8000	-14.894%	1	3,705	+122.500%
2026-07-10	0.9000	0.9900	0.9000	0.9400	0.000%	50	3,705	+89.362%
2026-07-09	0.8500	0.9400	0.8500	0.9400	+5.618%	5	3,674	+89.362%
2026-07-08	0.8100	0.8900	0.8000	0.8900	-10.101%	10	3,675	+100.000%
2026-07-07	0.9400	0.9900	0.9400	0.9900	+1.020%	10	3,667	+79.798%
2026-07-06	0.2300	0.9800	0.2300	0.9800	+16.667%	478	3,662	+81.633%
2026-07-02	0.7800	0.8700	0.7800	0.8400	+13.514%	92	3,529	+111.905%
2026-07-01	0.7400	0.8800	0.7100	0.7400	+15.625%	127	3,529	+140.541%
2026-06-30	0.7000	0.8200	0.6400	0.6400	-13.514%	11	3,486	+178.125%
2026-06-29	0.7000	0.7700	0.6900	0.7400	-13.953%	29	3,480	+140.541%
2026-06-26	0.9400	0.9400	0.7500	0.8600	+7.500%	13	3,459	+106.977%
2026-06-25	0.8000	0.8000	0.8000	0.8000	+5.263%	1	3,459	+122.500%
2026-06-24	0.8500	1.0300	0.7600	0.7600	-20.000%	18	3,458	+134.211%
2026-06-23	0.9500	0.9500	0.9500	0.9500	+1.064%	1	3,447	+87.368%
2026-06-18	1.1900	1.1900	0.9400	0.9400	-6.000%	5	3,446	+89.362%
2026-06-17	2.2000	2.2000	1.0000	1.0000	-21.875%	4	3,446	+78.000%
2026-06-15	1.7300	1.7300	1.1800	1.2800	+14.286%	95	3,468	+39.063%
2026-06-12	1.1200	1.1200	1.1200	1.1200	-2.609%	1	3,463	+58.929%
2026-06-11	1.0800	1.1500	1.0800	1.1500	+7.477%	7	3,465	+54.783%
2026-06-10	1.0400	1.0700	1.0400	1.0700	-3.604%	7	3,463	+66.355%
2026-06-09	0.9800	1.1100	0.9800	1.1100	+2.778%	10	3,470	+60.360%
2026-06-08	1.1600	1.1600	1.0800	1.0800	+8.000%	3	3,470	+64.815%
2026-06-05	1.0800	1.0800	0.9500	1.0000	-15.966%	78	3,469	+78.000%
2026-06-04	1.2000	1.2000	1.1500	1.1900	-16.197%	12	3,424	+49.580%
2026-06-03	1.4200	1.4200	1.4200	1.4200	-1.389%	1	3,424	+25.352%
2026-06-02	2.0000	2.0000	1.4400	1.4400	-2.703%	4	3,424	+23.611%
2026-06-01	1.4800	1.4800	1.4800	1.4800	-22.105%	1	3,424	+20.270%
2026-05-29	1.9000	1.9000	1.9000	1.9000	-23.695%	1	3,424	-6.316%
2026-05-21	2.4900	2.4900	2.4900	2.4900	+3.750%	10	3,423	-28.514%
2026-05-19	2.4000	2.4000	2.4000	2.4000	+2.128%	2	3,423	-25.833%
2026-05-18	2.3500	2.3500	2.3500	2.3500	-12.639%	1	3,423	-24.255%
2026-05-15	2.6600	2.6900	2.4000	2.6900	-11.221%	3	3,423	-33.829%
2026-05-05	3.0300	3.0300	3.0300	3.0300	+16.538%	1	3,423	-41.254%
2026-05-01	2.6100	2.6100	2.5800	2.6000	+8.333%	32	3,445	-31.538%
2026-04-30	2.3800	2.4000	2.3800	2.4000	+0.840%	2	3,445	-25.833%
2026-04-29	2.4400	2.4400	2.3800	2.3800	+1.277%	3	3,446	-25.210%
2026-04-28	2.3500	2.3500	2.3500	2.3500	-4.858%	1	3,446	-24.255%
2026-04-27	2.6100	2.6100	2.4700	2.4700	-5.000%	5	3,446	-27.935%
2026-04-24	2.6600	2.6600	2.5100	2.6000	+0.775%	216	3,446	-31.538%
2026-04-23	2.5800	2.5800	2.5800	2.5800	-7.194%	1	3,445	-31.008%
2026-04-22	2.7000	2.8000	2.7000	2.7800	+13.008%	25	3,445	-35.971%
2026-04-21	2.5600	2.5600	2.4600	2.4600	-3.529%	15	3,449	-27.642%
2026-04-20	2.6700	2.6700	2.3200	2.5500	-2.299%	1,600	3,449	-30.196%
2026-04-17	2.5500	2.8500	2.5500	2.6100	+6.967%	1,111	2,131	-31.801%
2026-04-16	2.3600	2.4500	2.2800	2.4400	-1.215%	519	2,006	-27.049%
2026-04-15	2.3400	2.5100	2.3100	2.4700	+2.917%	185	1,932	-27.935%
2026-04-14	2.4200	2.4200	2.4000	2.4000	+25.654%	2	1,931	-25.833%
2026-04-13	2.2000	2.2000	1.9100	1.9100	-12.785%	3	1,931	-6.806%
2026-04-10	2.1300	2.2000	2.1300	2.1900	+4.286%	4	1,929	-18.721%
2026-04-09	2.1000	2.1900	2.0700	2.1000	0.000%	7	1,929	-15.238%
2026-04-08	2.0900	2.1000	2.0900	2.1000	+19.318%	6	1,927	-15.238%
2026-04-07	1.7600	1.7600	1.7600	1.7600	-12.438%	1	1,929	+1.136%
2026-04-06	2.0000	2.0400	2.0000	2.0100	+7.487%	25	1,929	-11.443%
2026-04-01	1.9500	1.9500	1.8700	1.8700	+1.081%	2	1,928	-4.813%
2026-03-31	1.7700	1.8500	1.7700	1.8500	+5.714%	3	1,928	-3.784%
2026-03-27	2.1300	2.1300	1.7200	1.7500	-7.895%	14	1,928	+1.714%
2026-03-26	2.2300	2.2300	1.9000	1.9000	-24.000%	13	1,924	-6.316%
2026-03-25	2.5000	2.5000	2.5000	2.5000	+7.296%	1	1,914	-28.800%
2026-03-24	2.3300	2.3300	2.3300	2.3300	+7.870%	1	1,914	-23.605%
2026-03-23	2.1200	2.2300	2.1200	2.1600	-0.917%	5	1,914	-17.593%
2026-03-20	2.1800	2.1800	2.1800	2.1800	+18.478%	1	1,916	-18.349%
2026-03-19	2.1500	2.2300	1.8400	1.8400	-18.584%	36	1,916	-3.261%
2026-03-18	2.3500	2.4200	2.2100	2.2600	-11.373%	17	1,917	-21.239%
2026-03-17	3.4500	3.4500	2.5000	2.5500	+6.250%	31	1,915	-30.196%
2026-03-16	2.5400	2.5400	2.4000	2.4000	+7.143%	2	1,915	-25.833%
2026-03-13	2.5000	2.5000	2.2400	2.2400	+4.186%	12	1,915	-20.536%
2026-03-12	2.4800	2.4800	2.0600	2.1500	-3.587%	3	1,913	-17.209%
2026-03-11	2.5000	2.5000	2.2100	2.2300	+3.241%	13	1,912	-20.179%
2026-03-10	2.3000	2.3000	2.1600	2.1600	+5.882%	3	1,913	-17.593%
2026-03-09	2.1500	2.1500	2.0100	2.0400	0.000%	14	1,913	-12.745%
2026-03-06	2.1000	2.1100	1.8500	2.0400	-8.520%	14	1,911	-12.745%
2026-03-05	2.2700	2.5000	2.1400	2.2300	-8.607%	245	1,906	-20.179%
2026-03-04	2.4900	2.4900	2.2500	2.4400	+25.773%	3,261	1,864	-27.049%
2026-03-03	1.8600	1.9900	1.7400	1.9400	-5.366%	102	367	-8.247%
2026-03-02	2.4300	2.4300	1.9500	2.0500	+17.816%	17	318	-13.171%
2026-02-27	2.4700	2.4700	1.6700	1.7400	-4.918%	13	310	+2.299%
2026-02-26	1.8300	1.8300	1.8300	1.8300	-8.500%	6	304	-2.732%
2026-02-25	1.8000	2.0000	1.8000	2.0000	+21.951%	26	283	-11.000%
2026-02-24	1.6500	1.6500	1.6400	1.6400	-3.529%	6	283	+8.537%
2026-02-23	1.8000	1.8000	1.7000	1.7000	-14.141%	22	277	+4.706%
2026-02-20	1.9400	2.0400	1.8900	1.9800	+5.319%	18	256	-10.101%
2026-02-19	1.8500	1.8800	1.8500	1.8800	+1.622%	15	255	-5.319%
2026-02-18	1.9200	2.0400	1.7600	1.8500	-6.566%	274	247	-3.784%
2026-02-17	2.0700	2.1400	1.9100	1.9800	-9.174%	43	176	-10.101%
2026-02-13	2.1000	2.2000	2.1000	2.1800	+10.660%	48	154	-18.349%
2026-02-12	2.0000	2.0500	1.9700	1.9700	-1.500%	6	154	-9.645%
2026-02-11	2.0000	2.0000	2.0000	2.0000	-10.314%	2	150	-11.000%
2026-02-10	1.9900	2.2300	1.9900	2.2300	-7.083%	4	148	-20.179%
2026-02-09	3.1500	3.1500	2.2300	2.4000	0.000%	7	146	-25.833%
2026-02-06	1.7500	2.4400	1.7500	2.4000	+41.176%	28	140	-25.833%
2026-02-05	2.0000	3.5500	1.5200	1.7000	-39.286%	62	115	+4.706%
2026-02-03	2.7500	2.8000	2.7500	2.8000	-24.119%	21	67	-36.429%
2026-01-23	3.6900	3.6900	3.6900	3.6900	-16.892%	1	47	-51.762%
2026-01-16	4.4400	4.4400	4.4400	4.4400	+8.293%	2	44	-59.910%
2026-01-02	4.1000	4.1000	4.1000	4.1000	+173.333%	1	44	-56.585%
2025-12-31	1.5000	1.5000	1.5000	1.5000	-66.667%	1	44	+18.667%
2025-12-17	4.5000	4.5000	4.5000	4.5000	+5.882%	1	44	-60.444%
2025-12-15	4.2500	4.2500	4.2500	4.2500	-14.487%	20	43	-58.118%
2025-12-05	4.9700	4.9700	4.9700	4.9700	+2.263%	1	23	-64.185%
2025-12-04	5.0300	5.0300	4.8600	4.8600	+3.185%	11	22	-63.374%
2025-12-02	4.7100	4.7100	4.7100	4.7100	-10.286%	2	22	-62.208%
2025-11-28	4.2000	6.5000	4.2000	5.2500	0.000%	140	20	-66.095%
2025-11-24	5.2500	5.2500	5.2500	5.2500	+31.579%	20	26	-66.095%
2025-11-21	3.9900	3.9900	3.9900	3.9900	-27.190%	4	6	-55.388%
2025-11-17	5.4800	5.4800	5.4800	5.4800	-48.545%	2	2	-67.518%
2025-09-30	10.6300	10.6500	10.5700	10.6500	-18.391%	7	2	-83.286%
2025-07-31	13.7500	13.7500	13.0500	13.0500	-3.690%	225	2	-86.360%
2025-07-25	13.4000	13.5500	13.4000	13.5500	-0.733%	10	25	-86.863%
2025-07-21	13.8000	13.8000	13.6500	13.6500	-0.727%	3	15	-86.960%
2025-07-18	13.7500	13.7500	13.7500	13.7500	-3.305%	9	13	-87.055%
2025-07-14	14.2200	14.2200	14.2200	14.2200	+18.500%	1	4	-87.482%
2025-07-09	12.0000	12.0000	12.0000	12.0000	-4.000%	1	3	-85.167%
2025-06-30	12.5000	12.5000	12.5000	12.5000	+5.042%	3	3	-85.760%
2025-06-02	11.9000	11.9000	11.9000	11.9000	+0.422%	3	3	-85.042%
2025-05-30	13.2500	13.2500	11.8500	11.8500	-14.130%	240	3	-84.979%
2025-05-28	13.8000	13.8000	13.8000	13.8000	+33.981%	7	10	-87.101%
2025-04-02	10.3000	10.3000	10.3000	10.3000	+0.292%	1	2	-82.718%
2024-10-22	10.2700	10.2700	10.2700	10.2700	-2.190%	2	2	-82.668%
2024-09-26	10.5000	10.5000	10.5000	10.5000	+2.941%	1	1	-83.048%
2024-09-25	10.2000	10.2000	10.2000	10.2000	0.000%	1	1	-82.549%

.dark-mode .RC70xg{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .RC70xg{ color: #333333; background-color: white; border: 2px solid #333333; }BITO20270115C9BITO Jan 15 2027 9.00 Call (BITO270115C00009000)option OPRA

BITO20270115C9
BITO Jan 15 2027 9.00 Call (BITO270115C00009000)
option OPRA