Dark

BITO20270115P18
BITO Jan 15 2027 18.00 Put (BITO270115P00018000)
option OPRA

Inactive

Sep 2, 2026

7.67-19.433%(-1.85)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-02	7.6700	7.6700	7.6700	7.6700	-19.433%	1	79	0.000%
2026-08-03	9.5200	9.5200	9.5200	9.5200	-5.274%	1	80	-19.433%
2026-07-02	10.0500	10.0500	10.0500	10.0500	+1.208%	1	87	-23.682%
2026-06-26	9.9300	9.9300	9.9300	9.9300	+0.710%	4	88	-22.759%
2026-06-24	9.8600	9.8600	9.8600	9.8600	+9.192%	2	89	-22.211%
2026-06-03	8.6500	9.5100	8.6500	9.0300	+13.158%	4	197	-15.061%
2026-05-22	8.0500	8.0500	7.9800	7.9800	+6.827%	2	227	-3.885%
2026-04-22	7.4700	7.4700	7.4700	7.4700	-13.140%	1	227	+2.677%
2026-04-09	8.6000	8.6000	8.6000	8.6000	+4.878%	2	228	-10.814%
2026-04-02	8.2000	8.2000	8.2000	8.2000	-11.063%	1	226	-6.463%
2026-02-24	9.2200	9.2200	9.2200	9.2200	+1.878%	1	226	-16.811%
2026-02-20	9.0500	9.0500	9.0500	9.0500	+4.023%	1	225	-15.249%
2026-02-13	8.7000	8.7000	8.7000	8.7000	+0.928%	1	226	-11.839%
2026-02-10	8.7000	8.7000	8.6200	8.6200	-0.920%	10	226	-11.021%
2026-02-09	8.7000	8.7000	8.7000	8.7000	-8.901%	2	236	-11.839%
2026-02-05	9.5500	9.5500	9.5500	9.5500	+6.823%	1	238	-19.686%
2026-02-04	8.9400	8.9400	8.9400	8.9400	+15.058%	1	239	-14.206%
2026-02-03	7.7700	7.7700	7.7700	7.7700	+7.025%	15	239	-1.287%
2026-02-02	8.1000	8.1000	7.2600	7.2600	-0.548%	3	230	+5.647%
2026-01-26	7.3000	7.3000	7.3000	7.3000	+5.036%	3	230	+5.068%
2026-01-22	7.0500	7.2700	6.9000	6.9500	-2.113%	16	230	+10.360%
2026-01-16	7.1000	7.1000	7.1000	7.1000	+18.928%	1	224	+8.028%
2026-01-15	5.9700	5.9700	5.9700	5.9700	-5.538%	3	224	+28.476%
2026-01-14	6.5000	6.5000	6.3200	6.3200	-9.714%	5	224	+21.361%
2026-01-06	7.0000	7.0000	7.0000	7.0000	-4.762%	1	222	+9.571%
2025-12-30	7.3500	7.7000	7.3500	7.3500	-2.649%	12	221	+4.354%
2025-12-29	7.5500	7.5500	7.5500	7.5500	-0.396%	1	222	+1.589%
2025-12-24	7.1000	7.5800	7.1000	7.5800	+3.552%	2	222	+1.187%
2025-12-23	7.3200	7.3200	7.3200	7.3200	+10.407%	1	222	+4.781%
2025-12-22	6.4500	6.7000	6.4500	6.6300	-10.284%	21	222	+15.686%
2025-12-15	7.3900	7.3900	7.3900	7.3900	-2.507%	1	211	+3.789%
2025-12-05	6.5200	7.5800	6.5200	7.5800	+2.294%	11	210	+1.187%
2025-12-02	7.3500	7.5400	7.0000	7.4100	-5.964%	13	212	+3.509%
2025-11-21	8.3900	8.3900	7.8800	7.8800	+1.416%	2	212	-2.665%
2025-11-20	7.7700	7.7700	7.7700	7.7700	+4.155%	70	211	-1.287%
2025-11-19	7.4600	7.4600	7.4600	7.4600	+0.811%	5	212	+2.815%
2025-11-17	7.4000	7.4000	7.4000	7.4000	+28.472%	1	207	+3.649%
2025-11-03	5.7600	5.7600	5.7600	5.7600	+1.947%	1	207	+33.160%
2025-10-27	5.6500	5.6500	5.6500	5.6500	-13.872%	1	207	+35.752%
2025-10-24	6.5000	6.5600	6.5000	6.5600	+10.252%	2	207	+16.921%
2025-10-17	6.3000	6.3000	5.9500	5.9500	-12.500%	6	206	+28.908%
2025-10-16	6.8000	6.8000	6.8000	6.8000	+12.397%	1	206	+12.794%
2025-10-15	5.4000	6.0500	5.4000	6.0500	+14.151%	11	207	+26.777%
2025-10-14	5.8000	5.8000	5.3000	5.3000	-3.636%	2	204	+44.717%
2025-10-13	5.0000	5.5000	4.9500	5.5000	-0.901%	5	202	+39.455%
2025-10-10	5.5500	5.5500	5.5500	5.5500	+19.355%	1	199	+38.198%
2025-10-08	4.6500	4.6500	4.6500	4.6500	-2.105%	1	199	+64.946%
2025-10-06	4.7500	4.7500	4.7500	4.7500	-17.391%	1	199	+61.474%
2025-09-30	5.7500	5.7500	5.7500	5.7500	+2.679%	1	199	+33.391%
2025-09-26	5.5600	5.6000	5.5600	5.6000	-0.709%	2	199	+36.964%
2025-09-25	5.6400	5.6400	5.6400	5.6400	-3.754%	2	199	+35.993%
2025-09-24	5.8600	5.8600	5.8600	5.8600	+1.034%	2	199	+30.887%
2025-09-23	5.8000	5.8000	5.8000	5.8000	-0.855%	1	199	+32.241%
2025-09-22	5.8500	5.8500	5.8500	5.8500	-4.098%	10	199	+31.111%
2025-09-17	5.7500	6.1000	5.7500	6.1000	+10.909%	12	201	+25.738%
2025-09-16	5.5500	5.5500	5.5000	5.5000	-7.563%	2	194	+39.455%
2025-09-05	5.9500	5.9500	5.9500	5.9500	+14.423%	1	192	+28.908%
2025-09-04	5.2000	5.2000	5.2000	5.2000	-7.965%	70	192	+47.500%
2025-09-02	5.6500	5.6500	5.6500	5.6500	+0.713%	1	122	+35.752%
2025-08-27	5.6100	5.6100	5.6100	5.6100	+2.000%	1	121	+36.720%
2025-08-22	5.5000	5.5000	5.5000	5.5000	+2.804%	1	120	+39.455%
2025-08-08	5.3500	5.3500	5.3500	5.3500	-20.741%	1	119	+43.364%
2025-08-06	6.7500	6.7500	6.7500	6.7500	-3.571%	1	118	+13.630%
2025-08-01	6.7500	7.0000	6.7200	7.0000	+27.273%	8	119	+9.571%
2025-07-24	5.7500	5.7500	5.5000	5.5000	-2.655%	4	126	+39.455%
2025-07-23	6.1000	6.1000	5.6500	5.6500	-15.672%	3	123	+35.752%
2025-07-17	6.7000	6.7000	6.7000	6.7000	+5.512%	1	121	+14.478%
2025-07-16	5.6000	6.3500	5.3100	6.3500	+16.514%	3	122	+20.787%
2025-07-14	5.3000	5.4500	5.3000	5.4500	-4.386%	2	120	+40.734%
2025-07-11	5.7000	5.7000	5.7000	5.7000	-2.564%	2	118	+34.561%
2025-07-10	5.8500	5.8500	5.8500	5.8500	-0.847%	1	119	+31.111%
2025-07-09	5.9000	5.9000	5.9000	5.9000	+13.462%	1	118	+30.000%
2025-07-03	5.2000	5.2000	5.2000	5.2000	-13.043%	2	117	+47.500%
2025-07-01	5.6500	5.9800	5.6500	5.9800	-0.333%	16	117	+28.261%
2025-06-25	6.0000	6.0000	6.0000	6.0000	+3.448%	11	115	+27.833%
2025-06-24	5.8000	5.8000	5.8000	5.8000	-8.228%	1	115	+32.241%
2025-06-23	6.1000	6.3200	6.1000	6.3200	+9.913%	2	115	+21.361%
2025-06-11	6.2000	6.2000	4.7000	5.7500	-9.449%	6	114	+33.391%
2025-06-09	6.3500	6.3500	6.3500	6.3500	+1.600%	1	109	+20.787%
2025-06-05	6.6000	6.6000	6.2500	6.2500	-0.794%	2	108	+22.720%
2025-06-04	6.3000	6.3000	6.3000	6.3000	-6.667%	1	107	+21.746%
2025-06-02	7.1500	7.7300	6.7500	6.7500	+9.756%	3	107	+13.630%
2025-05-30	6.2000	6.2000	6.1500	6.1500	-7.240%	22,400	107	+24.715%
2025-05-14	6.6300	6.6300	6.6300	6.6300	+20.545%	4	107	+15.686%
2025-05-09	5.5000	5.5000	5.5000	5.5000	-13.386%	2	109	+39.455%
2025-05-02	6.3500	6.3500	6.3500	6.3500	-2.308%	2	108	+20.787%
2025-05-01	6.8200	6.8200	6.2500	6.5000	-0.763%	3	107	+18.000%
2025-04-30	6.5500	6.5500	6.5500	6.5500	-6.429%	2	109	+17.099%
2025-04-23	7.1200	7.1200	7.0000	7.0000	-6.040%	2	109	+9.571%
2025-04-21	6.2800	7.4500	5.9700	7.4500	+25.845%	14	107	+2.953%
2025-04-17	5.9200	5.9200	5.9200	5.9200	-16.266%	1	104	+29.561%
2025-04-14	7.1200	7.1200	7.0500	7.0700	-0.842%	3	104	+8.487%
2025-04-07	7.0500	7.1300	7.0500	7.1300	+1.857%	11	103	+7.574%
2025-04-02	7.0000	7.0000	7.0000	7.0000	-5.405%	4	94	+9.571%
2025-03-31	7.4000	7.4000	7.4000	7.4000	+3.497%	1	94	+3.649%
2025-03-24	7.1800	7.2000	7.1100	7.1500	-3.378%	21	93	+7.273%
2025-03-13	7.4000	7.4000	7.4000	7.4000	-7.615%	1	97	+3.649%
2025-03-12	7.3000	8.0100	7.3000	8.0100	+5.395%	2	97	-4.245%
2025-03-04	7.6000	7.6000	7.6000	7.6000	+3.542%	1	97	+0.921%
2025-02-28	7.4000	7.5000	7.3400	7.3400	-8.250%	12	96	+4.496%
2025-02-26	8.0000	8.0000	8.0000	8.0000	+12.676%	1	91	-4.125%
2025-02-25	8.0000	9.0000	7.1000	7.1000	-11.250%	8	90	+8.028%
2025-02-18	8.0000	8.0000	8.0000	8.0000	+13.798%	2	91	-4.125%
2025-02-11	7.0200	7.0300	7.0200	7.0300	-0.284%	4	91	+9.104%
2025-02-07	7.0500	7.0500	7.0500	7.0500	-0.704%	2	87	+8.794%
2025-02-06	6.8500	7.1000	6.8500	7.1000	-2.069%	6	87	+8.028%
2025-02-05	7.2500	7.2500	7.2500	7.2500	0.000%	1	85	+5.793%
2025-02-04	7.1500	7.3500	7.1500	7.2500	+0.694%	15	84	+5.793%
2025-02-03	7.2000	7.2000	7.2000	7.2000	+0.699%	1	74	+6.528%
2025-01-31	7.1500	7.1500	7.1500	7.1500	-7.742%	2	74	+7.273%
2025-01-29	7.7500	7.7500	7.7500	7.7500	-9.357%	1	74	-1.032%
2025-01-28	7.8000	8.5500	7.4000	8.5500	+11.039%	4	74	-10.292%
2025-01-27	7.7000	7.7000	7.7000	7.7000	-4.938%	1	72	-0.390%
2025-01-24	7.4500	8.1000	7.4500	8.1000	+5.882%	88	71	-5.309%
2025-01-23	7.3000	7.6500	7.3000	7.6500	+9.286%	3	39	+0.261%
2025-01-21	7.0000	7.0000	7.0000	7.0000	-6.667%	2	36	+9.571%
2025-01-17	7.5000	7.5000	7.5000	7.5000	+12.952%	2	33	+2.267%
2025-01-16	6.6400	6.6400	6.6400	6.6400	-22.066%	5	33	+15.512%
2025-01-15	8.5200	8.5200	8.5200	8.5200	-2.405%	1	33	-9.977%
2025-01-14	8.7300	8.7300	8.7300	8.7300	-3.000%	3	32	-12.142%
2025-01-13	9.0000	9.0000	9.0000	9.0000	+15.385%	1	32	-14.778%
2025-01-06	7.8000	7.8000	7.8000	7.8000	+1.299%	1	32	-1.667%
2024-12-30	7.7000	7.7000	7.7000	7.7000	+8.911%	1	33	-0.390%
2024-12-26	7.0700	7.0700	7.0700	7.0700	-5.733%	2	32	+8.487%
2024-12-24	7.5000	7.5000	7.5000	7.5000	-25.743%	1	29	+2.267%
2024-12-19	10.1000	10.1000	10.1000	10.1000	+38.736%	5	29	-24.059%
2024-12-18	7.2800	7.2800	7.2800	7.2800	+32.364%	1	29	+5.357%
2024-12-13	5.5000	5.5000	5.5000	5.5000	-29.215%	6	28	+39.455%
2024-11-22	7.7700	7.7700	7.7700	7.7700	+12.609%	30	27	-1.287%
2024-11-13	6.9000	6.9000	6.9000	6.9000	0.000%	2	42	+11.159%
2024-11-12	6.9000	6.9000	6.9000	6.9000	-1.429%	2	40	+11.159%
2024-11-11	7.6600	7.6600	7.0000	7.0000	-2.778%	2	38	+9.571%
2024-11-07	7.6000	7.6000	7.2000	7.2000	-10.559%	2	38	+6.528%
2024-11-04	8.0500	8.0500	8.0500	8.0500	+15.000%	1	37	-4.720%
2024-11-01	7.0000	7.0000	7.0000	7.0000	-5.405%	2	36	+9.571%
2024-10-31	7.4000	7.4000	7.4000	7.4000	-17.778%	1	35	+3.649%
2024-10-23	9.0000	9.0000	9.0000	9.0000	+7.656%	2	34	-14.778%
2024-10-14	8.3600	8.3600	8.3600	8.3600	-9.719%	1	33	-8.254%
2024-10-11	9.1400	9.2600	9.1400	9.2600	+19.484%	40	32	-17.171%
2024-10-08	7.7500	7.7500	7.7500	7.7500	-9.038%	1	12	-1.032%
2024-10-07	8.1500	8.7500	8.1500	8.5200	-2.629%	11	11	-9.977%
2024-10-02	8.7500	8.7500	8.7500	8.7500	0.000%	1	1	-12.343%

.dark-mode .K7cBWg{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .K7cBWg{ color: #333333; background-color: white; border: 2px solid #333333; }BITO20270115P18BITO Jan 15 2027 18.00 Put (BITO270115P00018000)option OPRA

BITO20270115P18
BITO Jan 15 2027 18.00 Put (BITO270115P00018000)
option OPRA