Dark

BITO20270115P11
BITO Jan 15 2027 11.00 Put (BITO270115P00011000)
option OPRA

EOD

Sep 17, 2026

1.28-7.246%(-0.10)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	1.2800	1.2800	1.2800	1.2800	-7.246%	1	1,660	0.000%
2026-09-15	1.3800	1.3800	1.3800	1.3800	+7.812%	1	1,659	-7.246%
2026-09-11	1.2800	1.2800	1.2800	1.2800	0.000%	2	1,658	0.000%
2026-09-09	1.2800	1.2800	1.2800	1.2800	+2.400%	3	1,656	0.000%
2026-09-08	1.3800	1.4100	1.2500	1.2500	+4.167%	107	1,653	+2.400%
2026-09-04	1.2000	1.3400	1.1700	1.2000	+5.263%	36	1,550	+6.667%
2026-09-03	1.3300	1.3300	1.1300	1.1400	-17.391%	32	1,550	+12.281%
2026-09-01	1.5000	1.5000	1.2400	1.3800	+6.977%	53	1,523	-7.246%
2026-08-31	1.5000	1.5400	1.2200	1.2900	-7.857%	98	1,487	-0.775%
2026-08-28	1.5000	1.6000	1.2400	1.4000	+11.111%	90	1,471	-8.571%
2026-08-27	1.4800	1.4800	1.1600	1.2600	-3.077%	72	1,463	+1.587%
2026-08-26	1.5100	1.5500	1.3000	1.3000	+1.563%	686	1,452	-1.538%
2026-08-25	1.4600	1.5800	1.2400	1.2800	-7.246%	61	1,241	0.000%
2026-08-24	1.4000	1.5100	1.2400	1.3800	-6.757%	203	1,211	-7.246%
2026-08-21	1.6100	1.8300	1.4600	1.4800	-15.909%	98	1,197	-13.514%
2026-08-20	1.8100	1.9600	1.6700	1.7600	-27.273%	127	1,185	-27.273%
2026-08-19	2.5500	2.5600	2.4200	2.4200	-6.202%	10	1,162	-47.107%
2026-08-18	2.8000	2.8000	2.4100	2.5800	+3.200%	48	1,157	-50.388%
2026-08-17	2.5000	2.7400	2.4800	2.5000	-6.367%	58	1,146	-48.800%
2026-08-14	2.7500	2.8700	2.6200	2.6700	+2.299%	105	1,140	-52.060%
2026-08-13	2.6700	2.7600	2.5200	2.6100	-3.690%	127	1,101	-50.958%
2026-08-12	2.6800	2.7600	2.5500	2.7100	+3.042%	73	1,056	-52.768%
2026-08-11	2.6400	2.7800	2.5300	2.6300	+2.335%	260	1,046	-51.331%
2026-08-10	2.6200	2.7100	2.4400	2.5700	+7.083%	218	1,011	-50.195%
2026-08-07	2.5500	2.7000	2.4000	2.4000	-2.439%	198	959	-46.667%
2026-08-06	2.4000	2.6800	2.4000	2.4600	0.000%	150	927	-47.967%
2026-08-05	2.6300	2.7000	2.4600	2.4600	-1.600%	128	888	-47.967%
2026-08-04	2.6500	2.7000	2.5000	2.5000	0.000%	113	861	-48.800%
2026-08-03	2.7500	2.7800	2.4900	2.5000	-5.303%	168	848	-48.800%
2026-07-31	2.7700	2.8700	2.6200	2.6400	+10.000%	128	841	-51.515%
2026-07-30	2.5800	2.6200	2.3200	2.4000	-9.091%	36	850	-46.667%
2026-07-29	2.4800	2.7300	2.4300	2.6400	+4.762%	144	850	-51.515%
2026-07-28	2.7500	2.7700	2.4300	2.5200	+5.000%	102	868	-49.206%
2026-07-27	2.5600	2.6600	2.3200	2.4000	-5.512%	212	865	-46.667%
2026-07-24	2.6800	2.7100	2.4500	2.5400	+3.252%	72	855	-49.606%
2026-07-23	2.6000	2.7000	2.3100	2.4600	+6.957%	52	850	-47.967%
2026-07-22	2.4600	2.4900	2.3000	2.3000	+1.770%	54	856	-44.348%
2026-07-21	2.3000	2.4500	2.2000	2.2600	-8.130%	194	869	-43.363%
2026-07-20	2.4600	2.6100	2.4000	2.4600	-7.519%	50	864	-47.967%
2026-07-17	2.8300	2.8800	2.5100	2.6600	+1.916%	90	861	-51.880%
2026-07-16	2.4500	2.7200	2.3400	2.6100	+6.098%	71	879	-50.958%
2026-07-15	2.4000	2.6900	2.4000	2.4600	-11.511%	109	876	-47.967%
2026-07-14	2.5300	2.7800	2.5200	2.7800	-1.418%	12	877	-53.957%
2026-07-13	2.8500	2.9500	2.6500	2.8200	+4.059%	86	876	-54.610%
2026-07-10	2.6000	2.7600	2.5300	2.7100	-3.214%	56	899	-52.768%
2026-07-08	2.9300	2.9900	2.8000	2.8000	+0.719%	26	900	-54.286%
2026-07-07	2.8000	2.9200	2.6500	2.7800	-2.113%	130	901	-53.957%
2026-07-06	2.8900	2.9800	2.7700	2.8400	0.000%	82	903	-54.930%
2026-07-02	2.9300	3.0500	2.7900	2.8400	-5.648%	112	898	-54.930%
2026-07-01	3.0100	3.0100	3.0100	3.0100	-7.385%	5	898	-57.475%
2026-06-30	3.3500	3.4500	3.1500	3.2500	+10.169%	60	893	-60.615%
2026-06-29	3.2200	3.3000	2.9000	2.9500	-6.349%	289	880	-56.610%
2026-06-26	3.3500	3.3500	2.9300	3.1500	0.000%	86	824	-59.365%
2026-06-25	3.2000	3.3500	3.0700	3.1500	+1.613%	126	799	-59.365%
2026-06-24	3.0000	3.3200	2.8500	3.1000	+13.971%	81	766	-58.710%
2026-06-23	3.4000	3.4000	2.7100	2.7200	+4.615%	92	753	-52.941%
2026-06-22	2.6700	2.7500	2.4500	2.6000	-7.143%	120	729	-50.769%
2026-06-18	2.7500	2.9400	2.5700	2.8000	+9.375%	147	676	-54.286%
2026-06-17	2.6400	2.7200	2.4100	2.5600	+2.811%	180	676	-50.000%
2026-06-16	2.5700	2.6300	2.4000	2.4900	+4.184%	155	627	-48.594%
2026-06-15	2.3900	2.3900	2.3900	2.3900	-13.091%	1	601	-46.444%
2026-06-12	2.9700	2.9700	2.7500	2.7500	+0.365%	34	601	-53.455%
2026-06-11	3.0000	3.0200	2.7400	2.7400	-5.517%	134	593	-53.285%
2026-06-10	3.1000	3.1100	2.8500	2.9000	-3.333%	100	575	-55.862%
2026-06-09	3.3500	3.3500	2.9100	3.0000	+8.303%	115	549	-57.333%
2026-06-08	2.8500	2.9500	2.6500	2.7700	-16.566%	149	524	-53.791%
2026-06-05	3.1000	3.3400	2.6100	3.3200	+21.168%	94	493	-61.446%
2026-06-04	2.6000	2.9100	2.6000	2.7400	+8.730%	72	475	-53.285%
2026-06-03	2.4500	2.7400	2.3900	2.5200	+6.780%	118	478	-49.206%
2026-06-02	2.2400	2.4100	2.1500	2.3600	+14.563%	42	473	-45.763%
2026-06-01	2.1700	2.1700	1.9600	2.0600	+9.574%	11	481	-37.864%
2026-05-29	1.9600	2.1400	1.8400	1.8800	-6.000%	51	479	-31.915%
2026-05-28	1.8900	2.1200	1.8900	2.0000	0.000%	54	480	-36.000%
2026-05-27	1.9700	2.0100	1.7800	2.0000	+4.167%	120	490	-36.000%
2026-05-26	1.6800	1.9200	1.6700	1.9200	+1.587%	30	489	-33.333%
2026-05-22	1.6100	1.9200	1.6100	1.8900	+4.420%	22	479	-32.275%
2026-05-21	1.6800	1.8100	1.6800	1.8100	-5.729%	9	478	-29.282%
2026-05-20	1.6900	1.9200	1.6900	1.9200	-1.538%	57	478	-33.333%
2026-05-19	2.0400	2.1300	1.6900	1.9500	+14.706%	21	479	-34.359%
2026-05-18	1.6400	1.8100	1.6400	1.7000	+14.094%	18	479	-24.706%
2026-05-11	1.5100	1.5100	1.4800	1.4900	-5.096%	85	479	-14.094%
2026-05-06	1.5700	1.5700	1.5700	1.5700	+3.289%	1	487	-18.471%
2026-05-05	1.5100	1.5200	1.5100	1.5200	-7.317%	3	488	-15.789%
2026-05-04	1.7500	1.9200	1.6000	1.6400	-0.606%	19	488	-21.951%
2026-05-01	2.1000	2.1000	1.6400	1.6500	-25.676%	122	479	-22.424%
2026-04-30	2.1000	2.2200	1.7700	2.2200	+21.311%	155	479	-42.342%
2026-04-29	2.1000	2.2300	1.7800	1.8300	-2.139%	146	460	-30.055%
2026-04-28	2.1000	2.2000	1.8100	1.8700	+3.889%	135	440	-31.551%
2026-04-27	2.0000	2.0600	1.7300	1.8000	-10.448%	212	426	-28.889%
2026-04-24	1.7900	2.0200	1.7000	2.0100	+10.440%	59	405	-36.318%
2026-04-23	1.9700	2.0500	1.8000	1.8200	+2.825%	21	401	-29.670%
2026-04-22	1.8000	2.0500	1.6800	1.7700	-7.813%	217	395	-27.684%
2026-04-21	2.0300	2.0600	1.8600	1.9200	+5.495%	62	361	-33.333%
2026-04-20	2.1200	2.1800	1.8200	1.8200	+0.552%	130	370	-29.670%
2026-04-17	1.9500	2.0800	1.7000	1.8100	-12.136%	66	337	-29.282%
2026-04-16	2.0600	2.0600	2.0600	2.0600	-19.531%	2	332	-37.864%
2026-03-20	2.5600	2.5600	2.5600	2.5600	+28.000%	6	334	-50.000%
2026-03-18	2.0000	2.0000	2.0000	2.0000	-14.894%	20	334	-36.000%
2026-03-16	2.4200	2.4200	2.3500	2.3500	+34.286%	11	314	-45.532%
2026-03-13	1.7500	1.7500	1.7500	1.7500	-31.907%	3	314	-26.857%
2026-03-05	2.7100	2.7100	2.5300	2.5700	+20.657%	3	314	-50.195%
2026-03-04	2.1300	2.1300	2.1300	2.1300	-24.735%	4	313	-39.906%
2026-03-02	2.8300	2.8300	2.8300	2.8300	-1.049%	1	313	-54.770%
2026-02-25	2.8600	2.8600	2.8600	2.8600	-14.114%	3	316	-55.245%
2026-02-24	3.3300	3.3300	3.3300	3.3300	+12.500%	5	316	-61.562%
2026-02-23	2.9600	2.9600	2.9600	2.9600	+6.093%	3	321	-56.757%
2026-02-20	2.7900	2.7900	2.7900	2.7900	-10.289%	1	318	-54.122%
2026-02-17	3.1100	3.1100	3.1100	3.1100	+2.640%	2	318	-58.842%
2026-02-12	3.0300	3.0300	3.0300	3.0300	+1.678%	8	320	-57.756%
2026-02-09	2.8900	2.9800	2.8900	2.9800	+0.337%	2	312	-57.047%
2026-02-06	2.9700	2.9700	2.9700	2.9700	-1.000%	1	313	-56.902%
2026-02-05	2.8500	3.0000	2.8500	3.0000	+36.364%	6	312	-57.333%
2026-02-04	2.2000	2.2000	2.2000	2.2000	+4.762%	5	308	-41.818%
2026-02-02	2.4000	2.5500	2.1000	2.1000	-3.226%	48	303	-39.048%
2026-01-30	2.1500	2.2700	2.0000	2.1700	0.000%	205	292	-41.014%
2026-01-29	2.0800	2.1700	2.0800	2.1700	+11.282%	3	150	-41.014%
2026-01-28	1.7500	1.9500	1.7500	1.9500	+14.035%	10	150	-34.359%
2026-01-27	1.7100	1.7100	1.7100	1.7100	-16.176%	5	150	-25.146%
2026-01-26	2.0500	2.0500	2.0400	2.0400	+7.368%	10	150	-37.255%
2026-01-21	1.7000	1.9000	1.7000	1.9000	-3.061%	40	142	-32.632%
2026-01-05	1.9600	1.9600	1.9600	1.9600	-7.981%	1	102	-34.694%
2026-01-02	2.3300	2.3300	2.1300	2.1300	-14.800%	11	102	-39.906%
2025-12-29	2.4200	2.5000	2.4200	2.5000	0.000%	10	101	-48.800%
2025-12-26	2.5000	2.5000	2.5000	2.5000	-2.724%	3	98	-48.800%
2025-12-24	2.5700	2.5700	2.5600	2.5700	-1.908%	3	96	-50.195%
2025-11-25	2.8500	2.8500	2.5700	2.6200	+1.550%	72	96	-51.145%
2025-11-21	2.5800	2.5800	2.5800	2.5800	+130.357%	2	33	-50.388%
2025-09-17	1.1200	1.1200	1.1200	1.1200	+33.333%	2	33	+14.286%
2025-09-08	0.8400	0.8400	0.8400	0.8400	-40.000%	1	35	+52.381%
2025-08-18	1.4100	1.4200	1.4000	1.4000	-35.185%	18	35	-8.571%
2025-08-05	1.5000	2.1600	1.2200	2.1600	+28.571%	24	26	-40.741%
2025-07-15	1.6800	1.6800	1.6800	1.6800	+9.804%	1	14	-23.810%
2025-07-14	1.5300	1.5300	1.5300	1.5300	-28.169%	1	14	-16.340%
2025-06-20	2.0800	2.1300	2.0800	2.1300	-14.800%	6	13	-39.906%
2025-05-12	2.5000	2.5000	2.5000	2.5000	+11.111%	1	14	-48.800%
2025-04-11	2.2500	2.2500	2.2500	2.2500	-22.414%	14	13	-43.111%
2025-04-07	2.9000	2.9000	2.9000	2.9000	+26.087%	1	6	-55.862%
2025-02-07	2.9400	3.2600	2.3000	2.3000	-4.167%	8	6	-44.348%
2025-01-31	2.4000	2.4000	2.4000	2.4000	+14.286%	4	4	-46.667%
2025-01-08	2.1000	2.1000	2.1000	2.1000	-8.696%	1	2	-39.048%
2024-11-27	2.3000	2.3000	2.3000	2.3000	+12.195%	1	2	-44.348%
2024-11-20	2.0500	2.0500	2.0500	2.0500	-38.806%	1	2	-37.561%
2024-10-03	3.3500	3.3500	3.3500	3.3500	0.000%	1	1	-61.791%

.dark-mode .zyHDCb{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .zyHDCb{ color: #333333; background-color: white; border: 2px solid #333333; }BITO20270115P11BITO Jan 15 2027 11.00 Put (BITO270115P00011000)option OPRA

BITO20270115P11
BITO Jan 15 2027 11.00 Put (BITO270115P00011000)
option OPRA