Dark

BITO20270115P14
BITO Jan 15 2027 14.00 Put (BITO270115P00014000)
option OPRA

EOD

Sep 15, 2026

3.95+2.597%(+0.10)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-15	4.0900	4.0900	3.9500	3.9500	+2.597%	2	3,471	0.000%
2026-09-08	3.8500	3.8500	3.8500	3.8500	+1.316%	1	3,471	+2.597%
2026-09-01	3.8700	3.8700	3.8000	3.8000	+2.426%	2	3,471	+3.947%
2026-08-31	3.7100	3.7100	3.7100	3.7100	-4.134%	28	3,471	+6.469%
2026-08-28	3.7500	3.8900	3.6700	3.8700	+12.174%	98	3,443	+2.067%
2026-08-27	3.6200	3.6200	3.4300	3.4500	-11.765%	60	3,357	+14.493%
2026-08-24	3.6500	3.9100	3.6400	3.9100	-11.136%	78	3,338	+1.023%
2026-08-20	4.5000	4.5000	4.4000	4.4000	-21.429%	10	3,288	-10.227%
2026-08-19	5.6000	5.6000	5.6000	5.6000	+7.075%	1	3,283	-29.464%
2026-07-22	5.2300	5.2300	5.2300	5.2300	-8.246%	1	3,283	-24.474%
2026-07-01	5.7000	5.7000	5.7000	5.7000	-2.062%	24	3,286	-30.702%
2026-06-25	5.8200	5.8200	5.8200	5.8200	-3.000%	1	6,271	-32.131%
2026-06-24	6.0000	6.0000	6.0000	6.0000	+6.762%	1	6,276	-34.167%
2026-06-23	5.6100	5.6500	5.6100	5.6200	+11.287%	6	6,277	-29.715%
2026-06-16	5.1000	5.1000	5.0500	5.0500	-6.481%	100	6,281	-21.782%
2026-06-11	5.4000	5.4000	5.4000	5.4000	-3.743%	2	6,233	-26.852%
2026-06-10	5.6100	5.6100	5.6100	5.6100	-0.708%	1	6,233	-29.590%
2026-06-09	5.7000	6.2500	5.4200	5.6500	-3.584%	19	6,233	-30.088%
2026-06-05	5.8600	5.8600	5.8600	5.8600	+8.519%	1	6,234	-32.594%
2026-06-04	5.4000	5.4000	5.4000	5.4000	+20.000%	2	6,291	-26.852%
2026-05-29	4.5000	4.5000	4.5000	4.5000	+9.756%	1	6,291	-12.222%
2026-05-27	4.1000	4.1000	4.1000	4.1000	+3.797%	4	6,290	-3.659%
2026-05-20	3.9500	3.9500	3.9500	3.9500	+6.757%	3	6,290	0.000%
2026-05-14	3.6000	4.2800	3.4500	3.7000	+6.017%	108	6,290	+6.757%
2026-05-06	3.4900	3.4900	3.4900	3.4900	-6.684%	3	6,310	+13.181%
2026-05-01	3.3500	3.7400	3.3500	3.7400	-8.780%	4	6,307	+5.615%
2026-04-20	4.1000	4.1000	4.1000	4.1000	+6.494%	1	6,309	-3.659%
2026-04-17	3.8500	3.8500	3.8500	3.8500	-23.000%	2	6,309	+2.597%
2026-04-01	5.0000	5.0000	5.0000	5.0000	-7.407%	1	6,309	-21.000%
2026-03-27	5.4000	5.4000	5.4000	5.4000	+10.656%	4	6,310	-26.852%
2026-03-24	4.8800	4.8800	4.8800	4.8800	-2.400%	70	6,310	-19.057%
2026-03-20	5.0000	5.0000	5.0000	5.0000	+2.041%	1	6,240	-21.000%
2026-03-19	5.0000	5.0000	4.9000	4.9000	+10.360%	2	6,239	-19.388%
2026-03-13	4.4400	4.4400	4.4400	4.4400	-14.615%	1	6,239	-11.036%
2026-03-03	5.2000	5.2000	5.2000	5.2000	-2.256%	8	6,238	-24.038%
2026-02-27	5.3300	5.3300	5.3200	5.3200	+3.301%	2	6,242	-25.752%
2026-02-26	5.0800	5.2000	5.0600	5.1500	+3.831%	13	6,242	-23.301%
2026-02-25	5.3300	5.3300	4.9600	4.9600	-8.656%	8	6,240	-20.363%
2026-02-17	5.4300	5.4300	5.4300	5.4300	+8.600%	10	6,240	-27.256%
2026-02-13	4.7900	5.0000	4.7900	5.0000	-4.762%	2	6,245	-21.000%
2026-02-11	5.4000	5.4000	5.2500	5.2500	+2.941%	6	6,245	-24.762%
2026-02-10	5.2500	5.2500	4.9900	5.1000	-3.042%	14	6,244	-22.549%
2026-02-09	5.1000	5.2600	5.1000	5.2600	+5.200%	4	6,248	-24.905%
2026-02-06	5.0300	5.2000	4.9900	5.0000	-13.793%	13	6,245	-21.000%
2026-02-05	4.9500	5.8000	4.9500	5.8000	+33.028%	59	6,244	-31.897%
2026-02-03	4.3600	4.3600	4.3600	4.3600	+7.654%	2	6,228	-9.404%
2026-02-02	3.9500	4.0500	3.9500	4.0500	+8.000%	11	6,226	-2.469%
2026-01-30	3.7500	3.7500	3.7500	3.7500	-6.948%	2	6,225	+5.333%
2026-01-29	3.7600	4.0300	3.7600	4.0300	+3.333%	31	6,225	-1.985%
2026-01-28	3.9000	3.9000	3.9000	3.9000	+4.839%	3	6,255	+1.282%
2026-01-20	3.7200	3.7200	3.7200	3.7200	+16.981%	1	6,255	+6.183%
2026-01-15	3.1800	3.1800	3.1800	3.1800	-11.421%	1	6,255	+24.214%
2026-01-12	3.5900	3.5900	3.5900	3.5900	-20.925%	1	6,255	+10.028%
2026-01-09	4.5400	4.5400	4.5400	4.5400	+29.345%	1	6,254	-12.996%
2026-01-08	3.5100	3.5100	3.5100	3.5100	-13.333%	10	6,254	+12.536%
2026-01-06	3.6500	4.2000	3.5300	4.0500	+4.922%	11	6,244	-2.469%
2026-01-02	3.9500	3.9500	3.8600	3.8600	-21.385%	6	6,239	+2.332%
2025-12-31	4.9100	4.9100	4.9100	4.9100	+6.508%	3	6,235	-19.552%
2025-12-26	4.3200	4.6800	4.3200	4.6100	+0.217%	43	6,235	-14.317%
2025-12-24	4.1500	4.6000	3.9000	4.6000	+21.053%	4	6,214	-14.130%
2025-12-23	3.8000	3.8000	3.8000	3.8000	-5.000%	3	6,214	+3.947%
2025-12-22	3.6500	4.0000	3.6500	4.0000	-2.439%	121	6,214	-1.250%
2025-12-19	4.2000	4.2000	4.1000	4.1000	-7.240%	2	6,157	-3.659%
2025-12-18	4.2200	4.4200	4.2200	4.4200	+23.464%	2	6,159	-10.633%
2025-12-16	3.5800	3.5800	3.5800	3.5800	-18.636%	10	6,157	+10.335%
2025-12-15	4.1500	4.4000	3.7500	4.4000	0.000%	13	6,157	-10.227%
2025-12-11	4.4000	4.4000	4.4000	4.4000	+10.000%	1	6,158	-10.227%
2025-12-09	4.4500	4.5500	4.0000	4.0000	-11.111%	20	6,157	-1.250%
2025-12-08	4.5000	4.5000	4.5000	4.5000	-2.174%	2	6,147	-12.222%
2025-12-05	4.5000	4.6000	4.5000	4.6000	+6.977%	9	6,145	-14.130%
2025-12-03	4.3000	4.3000	4.3000	4.3000	+12.565%	1	6,145	-8.140%
2025-12-02	4.9700	4.9700	3.8200	3.8200	-18.723%	3	6,146	+3.403%
2025-12-01	4.7000	4.7000	4.7000	4.7000	+17.500%	1	6,143	-15.957%
2025-11-26	4.5500	4.5500	4.0000	4.0000	-14.894%	6	6,143	-1.250%
2025-11-21	3.6000	5.0000	3.2500	4.7000	+17.500%	150	6,143	-15.957%
2025-11-18	4.1200	4.3200	4.0000	4.0000	+1.266%	24	6,186	-1.250%
2025-11-17	4.0600	4.0600	3.4200	3.9500	+15.160%	172	6,166	0.000%
2025-11-13	3.4300	3.4300	3.4300	3.4300	+17.869%	1	6,099	+15.160%
2025-11-11	2.9100	2.9100	2.9100	2.9100	-10.462%	2	6,098	+35.739%
2025-11-10	3.4500	3.4500	3.2500	3.2500	0.000%	2	6,098	+21.538%
2025-11-07	3.3000	3.3000	3.0500	3.2500	+0.619%	32	6,098	+21.538%
2025-11-06	3.2300	3.2300	3.2300	3.2300	+20.074%	2	6,068	+22.291%
2025-10-28	2.6700	2.6900	2.6600	2.6900	0.000%	710	6,066	+46.840%
2025-10-27	2.7500	2.8300	2.6700	2.6900	-20.882%	1,480	4,250	+46.840%
2025-10-23	3.4000	3.4000	3.4000	3.4000	+10.749%	1	4,250	+16.176%
2025-10-22	3.0700	3.0700	3.0700	3.0700	+2.333%	2	4,250	+28.664%
2025-10-21	3.0000	3.0000	3.0000	3.0000	+12.782%	1	4,248	+31.667%
2025-10-10	2.6600	2.6600	2.6600	2.6600	+30.392%	1	4,247	+48.496%
2025-10-08	2.0400	2.0400	2.0400	2.0400	-15.000%	20	4,247	+93.627%
2025-10-07	2.4000	2.4000	2.4000	2.4000	+8.108%	1	4,227	+64.583%
2025-10-02	2.2200	2.2200	2.2200	2.2200	-22.648%	14	4,227	+77.928%
2025-09-26	2.8700	2.8700	2.8700	2.8700	+6.296%	4	4,213	+37.631%
2025-09-22	2.7000	2.7000	2.7000	2.7000	+10.204%	1	4,217	+46.296%
2025-09-19	2.4500	2.4500	2.4500	2.4500	-12.811%	1	4,217	+61.224%
2025-09-18	2.8100	2.8100	2.8100	2.8100	-3.103%	1	4,217	+40.569%
2025-09-15	2.9000	2.9000	2.9000	2.9000	+7.407%	2	4,218	+36.207%
2025-09-11	3.0000	3.0000	2.7000	2.7000	-13.183%	2	4,218	+46.296%
2025-09-10	3.0100	3.1100	3.0100	3.1100	+6.873%	5	4,218	+27.010%
2025-09-08	2.8700	3.0200	2.8700	2.9100	+3.929%	12	4,217	+35.739%
2025-09-05	2.8000	2.8000	2.8000	2.8000	-3.448%	2	4,217	+41.071%
2025-09-03	2.8300	3.0000	2.8300	2.9000	+3.571%	7	4,217	+36.207%
2025-09-02	2.8000	2.8000	2.8000	2.8000	-3.448%	1	4,211	+41.071%
2025-08-29	3.0000	3.0000	2.9000	2.9000	+3.571%	3	4,211	+36.207%
2025-08-28	3.0000	3.0000	2.8000	2.8000	-3.448%	2	4,211	+41.071%
2025-08-27	3.0000	3.0000	2.9000	2.9000	-3.333%	3	4,210	+36.207%
2025-08-26	3.1000	3.1000	2.6000	3.0000	0.000%	32	4,209	+31.667%
2025-08-25	3.0000	3.0000	3.0000	3.0000	-11.765%	29	4,178	+31.667%
2025-08-22	3.4000	3.4000	3.4000	3.4000	0.000%	1	4,150	+16.176%
2025-08-21	3.4000	3.4000	3.4000	3.4000	+13.333%	1	4,150	+16.176%
2025-08-19	3.0000	3.0000	3.0000	3.0000	+3.448%	1	4,150	+31.667%
2025-08-13	1.8700	3.0000	1.8700	2.9000	-3.333%	5	4,149	+36.207%
2025-08-11	3.0000	3.0000	3.0000	3.0000	0.000%	1	4,145	+31.667%
2025-08-08	3.0000	3.0000	3.0000	3.0000	-0.332%	1	4,144	+31.667%
2025-08-07	3.0100	3.0100	3.0100	3.0100	+0.333%	10	4,143	+31.229%
2025-08-06	3.0000	3.0000	3.0000	3.0000	-32.127%	1	4,133	+31.667%
2025-08-05	3.0000	4.4200	3.0000	4.4200	+47.333%	10	4,133	-10.633%
2025-08-01	3.0000	3.0000	3.0000	3.0000	0.000%	1	4,128	+31.667%
2025-07-31	3.0000	3.0000	3.0000	3.0000	0.000%	1	4,128	+31.667%
2025-07-25	3.0000	3.0000	3.0000	3.0000	+20.000%	1	4,127	+31.667%
2025-07-21	3.0000	3.0000	2.5000	2.5000	-28.571%	5	4,126	+58.000%
2025-07-18	3.0000	3.5000	3.0000	3.5000	+9.375%	2	4,121	+12.857%
2025-07-15	3.2000	3.2000	3.2000	3.2000	+10.345%	4	4,121	+23.438%
2025-07-14	2.9000	2.9000	2.9000	2.9000	+3.571%	1	4,120	+36.207%
2025-07-11	3.0000	3.0000	2.8000	2.8000	-3.448%	2	4,119	+41.071%
2025-07-09	2.8000	3.0000	2.8000	2.9000	-3.333%	552	4,118	+36.207%
2025-07-08	3.0000	3.0000	3.0000	3.0000	0.000%	5	3,566	+31.667%
2025-07-02	3.0000	3.0000	3.0000	3.0000	-18.919%	3	3,565	+31.667%
2025-07-01	3.7000	3.7000	3.7000	3.7000	+13.846%	1	3,562	+6.757%
2025-06-30	3.3000	3.3700	3.2500	3.2500	+1.562%	2,604	3,562	+21.538%
2025-06-27	3.2000	3.2000	3.2000	3.2000	0.000%	1	962	+23.438%
2025-06-26	3.2500	3.2500	3.2000	3.2000	-1.538%	2	961	+23.438%
2025-06-25	3.2500	3.2500	3.2500	3.2500	0.000%	1	959	+21.538%
2025-06-24	3.0500	3.2500	3.0500	3.2500	-4.412%	366	958	+21.538%
2025-06-23	3.2500	3.4000	3.2000	3.4000	+9.677%	215	592	+16.176%
2025-06-20	3.1000	3.1000	3.1000	3.1000	-8.824%	8	377	+27.419%
2025-06-18	3.6000	3.6000	3.4000	3.4000	+1.190%	2	376	+16.176%
2025-06-17	3.5000	3.5000	3.3600	3.3600	-5.085%	60	376	+17.560%
2025-06-16	3.5400	3.5400	3.5400	3.5400	+4.118%	10	316	+11.582%
2025-06-13	3.4000	3.4000	3.4000	3.4000	+1.493%	2	306	+16.176%
2025-06-12	3.9500	3.9500	3.3500	3.3500	+1.824%	260	305	+17.910%
2025-06-11	3.3000	3.5000	3.2900	3.2900	-17.750%	24	49	+20.061%
2025-06-02	4.0000	4.0000	4.0000	4.0000	-14.894%	1	25	-1.250%
2025-05-27	4.7000	4.7000	4.7000	4.7000	+4.444%	1	24	-15.957%
2025-05-19	4.5000	4.5000	4.5000	4.5000	+18.421%	1	24	-12.222%
2025-05-15	3.8000	3.8000	3.8000	3.8000	-2.564%	1	24	+3.947%
2025-05-02	3.9000	3.9000	3.9000	3.9000	-4.878%	2	24	+1.282%
2025-04-24	4.1000	4.1000	4.1000	4.1000	-11.638%	1	25	-3.659%
2025-04-23	4.6400	4.6400	4.6400	4.6400	+1.978%	1	24	-14.871%
2025-04-07	4.5500	4.5500	4.5500	4.5500	+7.059%	1	24	-13.187%
2025-02-26	4.2500	4.2500	4.2500	4.2500	-3.409%	1	23	-7.059%
2025-02-25	4.4000	4.4000	4.4000	4.4000	-1.124%	1	22	-10.227%
2025-01-22	4.4500	4.4500	4.4500	4.4500	+11.250%	1	22	-11.236%
2025-01-17	4.0000	4.0000	4.0000	4.0000	-16.667%	2	20	-1.250%
2025-01-14	4.8000	4.8000	4.8000	4.8000	0.000%	1	20	-17.708%
2024-12-26	4.8000	4.8000	4.8000	4.8000	+31.507%	1	20	-17.708%
2024-12-13	3.6500	3.6500	3.6500	3.6500	-3.947%	6	19	+8.219%
2024-11-20	3.8000	3.8000	3.8000	3.8000	-23.541%	1	19	+3.947%
2024-11-15	4.9700	4.9700	4.9700	4.9700	-7.963%	6	18	-20.523%
2024-11-11	5.4000	5.4000	5.4000	5.4000	+27.059%	1	15	-26.852%
2024-10-22	4.2500	4.2500	4.2500	4.2500	-29.167%	1	14	-7.059%
2024-10-11	6.0000	6.0000	6.0000	6.0000	+27.660%	2	13	-34.167%
2024-09-30	4.3000	4.7000	4.3000	4.7000	-2.083%	2	12	-15.957%
2024-09-17	4.8000	4.8000	4.8000	4.8000	0.000%	10	10	-17.708%

.dark-mode .bqpP3s{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .bqpP3s{ color: #333333; background-color: white; border: 2px solid #333333; }BITO20270115P14BITO Jan 15 2027 14.00 Put (BITO270115P00014000)option OPRA

BITO20270115P14
BITO Jan 15 2027 14.00 Put (BITO270115P00014000)
option OPRA