Dark

BITO20270115P20
BITO Jan 15 2027 20.00 Put (BITO270115P00020000)
option OPRA

Inactive

Sep 4, 2026

9.40+1.952%(+0.18)25

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-04	9.4000	9.4000	9.4000	9.4000	+1.952%	25	58	0.000%
2026-09-03	9.3500	9.3500	9.2200	9.2200	-4.948%	25	58	+1.952%
2026-09-02	9.7000	9.7000	9.7000	9.7000	-13.547%	3	33	-3.093%
2026-07-22	11.2200	11.2200	11.2200	11.2200	-2.180%	1	34	-16.221%
2026-06-17	11.4700	11.4700	11.4700	11.4700	-0.261%	2	88	-18.047%
2026-06-09	11.5000	11.5000	11.5000	11.5000	+4.927%	1	295	-18.261%
2026-06-08	10.9600	10.9600	10.9600	10.9600	-0.364%	400	295	-14.234%
2026-06-03	10.4500	11.0000	10.4500	11.0000	+3.286%	3	295	-14.545%
2026-06-02	10.6500	10.6500	10.6500	10.6500	+6.076%	4	426	-11.737%
2026-05-28	10.0400	10.0400	10.0400	10.0400	+10.939%	1	531	-6.375%
2026-05-12	9.0500	9.0500	9.0500	9.0500	+0.780%	2	530	+3.867%
2026-05-05	8.9800	8.9800	8.9800	8.9800	-10.200%	4	532	+4.677%
2026-04-24	9.8300	10.0000	9.8300	10.0000	-0.596%	3	536	-6.000%
2026-04-15	9.8600	10.0600	9.8600	10.0600	-0.593%	3	539	-6.561%
2026-04-10	10.1200	10.1200	10.1200	10.1200	-8.747%	1	536	-7.115%
2026-03-27	11.0900	11.0900	11.0900	11.0900	+7.150%	1	542	-15.239%
2026-03-18	10.3500	10.3500	10.3500	10.3500	-8.163%	10	542	-9.179%
2026-02-09	10.4500	11.2700	10.4500	11.2700	+4.063%	2	640	-16.593%
2026-02-06	10.8300	10.8300	10.8300	10.8300	+1.215%	5	641	-13.204%
2026-02-05	11.0500	11.0500	10.7000	10.7000	+14.439%	2	646	-12.150%
2026-02-03	9.3500	9.3500	9.3500	9.3500	-4.592%	20	649	+0.535%
2026-02-02	9.3000	9.9000	9.1600	9.8000	+3.049%	6	649	-4.082%
2026-01-29	9.3000	9.5100	9.3000	9.5100	+21.923%	10	649	-1.157%
2026-01-14	8.0000	8.0000	7.6300	7.8000	-4.878%	6	640	+20.513%
2026-01-13	8.2000	8.2000	8.2000	8.2000	-3.529%	50	642	+14.634%
2026-01-12	8.5000	8.5000	8.5000	8.5000	-9.382%	6	592	+10.588%
2026-01-02	9.3800	9.3800	9.3800	9.3800	+4.222%	1	588	+0.213%
2025-12-30	9.3000	9.6100	9.0000	9.0000	+4.773%	33	589	+4.444%
2025-12-29	8.5500	8.7700	8.5500	8.5900	+7.375%	105	607	+9.430%
2025-12-26	9.5700	9.5700	8.0000	8.0000	-16.493%	28	507	+17.500%
2025-12-24	9.3500	9.5800	9.3500	9.5800	+10.751%	2	484	-1.879%
2025-12-23	9.2900	9.2900	8.6500	8.6500	-4.420%	21	484	+8.671%
2025-12-19	8.9800	9.0500	8.8900	9.0500	-2.162%	9	469	+3.867%
2025-12-17	9.2500	9.2500	9.2500	9.2500	0.000%	7	462	+1.622%
2025-12-16	9.2500	9.2500	9.2500	9.2500	-8.867%	1	462	+1.622%
2025-12-15	9.2300	10.1500	9.2300	10.1500	+22.289%	2	461	-7.389%
2025-12-12	8.3000	8.3000	8.3000	8.3000	-4.046%	1	463	+13.253%
2025-12-09	8.6500	8.6500	8.6500	8.6500	-6.182%	25	463	+8.671%
2025-12-03	9.2200	9.2200	9.2200	9.2200	+4.773%	1	468	+1.952%
2025-12-02	9.1400	9.5400	8.8000	8.8000	-13.725%	18	469	+6.818%
2025-12-01	9.6000	10.2000	9.1300	10.2000	+13.333%	13	475	-7.843%
2025-11-25	9.5500	9.5500	9.0000	9.0000	-9.548%	4	468	+4.444%
2025-11-21	9.7500	10.6000	9.7000	9.9500	+5.851%	22	466	-5.528%
2025-11-20	9.4000	9.4000	9.4000	9.4000	-6.000%	2	481	0.000%
2025-11-19	9.0900	10.0000	9.0000	10.0000	+6.952%	9	479	-6.000%
2025-11-18	9.1000	9.3500	9.1000	9.3500	+14.724%	80	470	+0.535%
2025-11-10	8.1000	8.1700	8.1000	8.1500	-1.570%	6	506	+15.337%
2025-11-06	8.2800	8.2800	8.2800	8.2800	+23.582%	2	506	+13.527%
2025-10-27	6.7000	6.7000	6.7000	6.7000	-15.190%	1	507	+40.299%
2025-10-23	7.9500	7.9500	7.9000	7.9000	-0.126%	6	507	+18.987%
2025-10-22	7.9100	7.9100	7.9100	7.9100	-4.121%	1	504	+18.837%
2025-10-17	8.1500	8.2500	8.1500	8.2500	+18.705%	36	503	+13.939%
2025-10-14	7.3000	7.3000	6.9500	6.9500	+2.206%	2	468	+35.252%
2025-10-13	6.8000	6.8000	6.8000	6.8000	+3.817%	10	468	+38.235%
2025-10-08	6.6000	6.8500	6.5500	6.5500	-5.072%	4	461	+43.511%
2025-10-07	6.9000	6.9000	6.9000	6.9000	+6.977%	1	464	+36.232%
2025-10-06	7.0000	7.0000	6.4500	6.4500	-1.376%	2	464	+45.736%
2025-10-03	6.6200	6.6200	6.5400	6.5400	-12.800%	18	466	+43.731%
2025-09-30	7.3500	7.5000	7.3500	7.5000	-2.975%	30	473	+25.333%
2025-09-29	7.6500	7.7300	7.6500	7.7300	+5.170%	4	447	+21.604%
2025-09-24	7.1900	7.3500	7.1900	7.3500	+4.255%	2	449	+27.891%
2025-09-23	7.0500	7.0500	7.0500	7.0500	-2.759%	2	447	+33.333%
2025-09-22	7.2500	7.2500	7.2500	7.2500	-2.027%	1	447	+29.655%
2025-09-18	7.4000	7.4000	7.4000	7.4000	+2.778%	1	446	+27.027%
2025-09-17	7.0000	7.2000	7.0000	7.2000	+5.882%	11	447	+30.556%
2025-09-16	6.8000	6.8000	6.8000	6.8000	+0.741%	1	436	+38.235%
2025-09-15	7.0700	7.2800	6.7500	6.7500	-6.250%	23	435	+39.259%
2025-09-12	6.9100	7.2000	6.9100	7.2000	+1.408%	13	436	+30.556%
2025-09-11	7.1000	7.1000	7.1000	7.1000	-9.554%	1	423	+32.394%
2025-09-10	7.3500	7.8500	6.3500	7.8500	+4.667%	6	422	+19.745%
2025-09-09	6.8300	7.5000	6.8300	7.5000	+4.167%	3	421	+25.333%
2025-09-05	7.2000	7.2000	7.2000	7.2000	-2.703%	80	421	+30.556%
2025-09-03	7.4000	7.4000	7.4000	7.4000	+3.208%	5	341	+27.027%
2025-09-02	7.7000	7.7500	7.1700	7.1700	-6.275%	20	346	+31.102%
2025-08-29	7.5000	7.8000	7.5000	7.6500	+9.286%	21	341	+22.876%
2025-08-27	7.0000	7.0000	7.0000	7.0000	-12.171%	1	341	+34.286%
2025-08-26	7.5700	7.9700	7.4000	7.9700	+10.694%	35	340	+17.942%
2025-08-22	7.1600	7.3500	7.1000	7.2000	+1.408%	21	308	+30.556%
2025-08-21	7.1000	7.1000	7.1000	7.1000	-5.585%	1	302	+32.394%
2025-08-20	7.5200	7.5200	7.5200	7.5200	-3.836%	5	302	+25.000%
2025-08-18	7.8200	7.8200	7.8200	7.8200	-3.695%	4	297	+20.205%
2025-08-15	7.4500	8.3000	7.4000	8.1200	+8.267%	52	293	+15.764%
2025-08-14	7.2500	7.5000	7.2500	7.5000	+1.351%	20	261	+25.333%
2025-08-12	7.4000	7.4000	7.4000	7.4000	-4.269%	1	252	+27.027%
2025-08-11	7.7300	7.7300	7.7300	7.7300	0.000%	1	252	+21.604%
2025-08-08	7.7300	7.7300	7.7300	7.7300	+6.621%	1	251	+21.604%
2025-08-07	7.1000	7.4000	7.1000	7.2500	-8.228%	3	252	+29.655%
2025-08-05	7.2800	7.9000	7.1500	7.9000	+3.268%	17	249	+18.987%
2025-08-04	6.7000	8.1000	6.7000	7.6500	+3.378%	5	240	+22.876%
2025-08-01	8.0000	8.0000	7.0000	7.4000	+2.778%	23	236	+27.027%
2025-07-29	7.5000	7.5000	7.2000	7.2000	+7.463%	47	222	+30.556%
2025-07-28	6.7000	6.7000	6.7000	6.7000	-13.548%	1	185	+40.299%
2025-07-25	7.6000	7.7500	7.6000	7.7500	+12.319%	11	185	+21.290%
2025-07-17	6.9000	6.9000	6.9000	6.9000	-4.167%	2	174	+36.232%
2025-07-15	7.2000	7.2000	7.2000	7.2000	-2.703%	1	172	+30.556%
2025-07-14	7.5000	7.5000	7.4000	7.4000	+4.225%	26	173	+27.027%
2025-07-11	7.1000	7.1000	7.1000	7.1000	+3.953%	1	147	+32.394%
2025-07-10	6.8300	6.8300	6.8300	6.8300	-6.438%	2	146	+37.628%
2025-07-09	7.3000	7.3000	7.3000	7.3000	+2.384%	1	146	+28.767%
2025-07-08	7.1900	7.1900	7.1300	7.1300	+2.886%	8	146	+31.837%
2025-07-07	6.9300	6.9300	6.9300	6.9300	-2.394%	1	142	+35.642%
2025-07-02	7.0000	7.1000	7.0000	7.1000	+3.650%	5	142	+32.394%
2025-07-01	6.8500	6.8500	6.8500	6.8500	-14.160%	1	142	+37.226%
2025-06-30	6.8400	7.9800	6.8400	7.9800	+10.069%	2	142	+17.794%
2025-06-27	7.2500	7.2500	7.2500	7.2500	-7.643%	2	141	+29.655%
2025-06-26	7.8500	7.8500	7.8500	7.8500	0.000%	3	139	+19.745%
2025-06-25	7.5000	7.8500	7.5000	7.8500	+2.614%	6	139	+19.745%
2025-06-23	7.6500	7.6500	7.6500	7.6500	+24.390%	1	142	+22.876%
2025-06-20	8.3400	8.3400	5.8000	6.1500	-23.125%	8	141	+52.846%
2025-06-18	7.7000	8.0000	7.7000	8.0000	-2.200%	12	132	+17.500%
2025-06-17	8.2000	8.2000	8.1800	8.1800	+2.893%	2	132	+14.914%
2025-06-16	7.9500	7.9500	7.9500	7.9500	+18.304%	1	132	+18.239%
2025-06-10	7.7000	7.7000	6.7200	6.7200	-16.522%	3	133	+39.881%
2025-06-06	8.0000	8.0500	8.0000	8.0500	-3.012%	4	133	+16.770%
2025-06-03	8.3000	8.3000	8.3000	8.3000	+4.271%	1	131	+13.253%
2025-06-02	8.0000	8.0000	7.9600	7.9600	-5.799%	2	130	+18.090%
2025-05-30	8.4500	8.4500	8.4500	8.4500	-10.297%	10	129	+11.243%
2025-05-28	9.4200	9.4200	9.4200	9.4200	+22.816%	1	134	-0.212%
2025-05-20	7.7000	7.7000	7.6700	7.6700	+1.589%	6	134	+22.555%
2025-05-14	7.5500	7.5500	7.5500	7.5500	-1.436%	5	135	+24.503%
2025-05-13	7.9700	8.0000	7.6200	7.6600	+2.133%	7	130	+22.715%
2025-05-09	7.5000	7.5000	7.5000	7.5000	-10.180%	2	130	+25.333%
2025-05-08	8.4000	8.4000	7.4000	8.3500	+8.442%	12	130	+12.575%
2025-05-07	7.7000	8.0000	7.7000	7.7000	-5.172%	3	134	+22.078%
2025-05-01	8.0000	8.1200	7.5500	8.1200	+7.550%	3	132	+15.764%
2025-04-30	8.1000	8.5800	7.5500	7.5500	-9.036%	13	130	+24.503%
2025-04-29	8.3000	8.3000	8.3000	8.3000	-1.190%	2	122	+13.253%
2025-04-28	8.0000	8.4000	8.0000	8.4000	+9.091%	3	120	+11.905%
2025-04-25	7.5000	7.7000	7.5000	7.7000	-5.521%	4	117	+22.078%
2025-04-23	8.1100	8.1500	8.1000	8.1500	+3.426%	4	115	+15.337%
2025-04-21	7.8800	7.8800	7.8800	7.8800	-7.836%	1	112	+19.289%
2025-04-15	8.5000	8.5500	8.5000	8.5500	-2.841%	2	111	+9.942%
2025-04-07	7.5000	8.8000	7.5000	8.8000	+5.897%	8	110	+6.818%
2025-04-02	8.3100	8.3100	8.3100	8.3100	-5.675%	1	115	+13.117%
2025-04-01	8.8100	8.8100	8.8100	8.8100	-7.749%	2	115	+6.697%
2025-03-31	9.5500	9.5500	9.5500	9.5500	+4.945%	1	115	-1.571%
2025-03-24	9.1000	9.1000	9.1000	9.1000	-3.191%	1	116	+3.297%
2025-03-19	9.4000	9.4000	9.4000	9.4000	+1.184%	1	116	0.000%
2025-03-18	9.2900	9.2900	9.2900	9.2900	-0.322%	1	117	+1.184%
2025-03-11	9.3200	9.3200	9.3200	9.3200	+2.983%	10	116	+0.858%
2025-03-10	9.0500	9.0500	9.0500	9.0500	+9.697%	2	126	+3.867%
2025-03-07	8.2500	8.2500	8.2500	8.2500	-2.941%	2	126	+13.939%
2025-03-06	8.5000	8.5000	8.5000	8.5000	-7.104%	1	125	+10.588%
2025-03-05	9.1500	9.7500	9.1500	9.1500	+4.571%	5	124	+2.732%
2025-03-04	9.7000	9.7000	8.7500	8.7500	-6.716%	4	122	+7.429%
2025-03-03	9.3500	9.3800	9.3500	9.3800	-4.286%	12	118	+0.213%
2025-02-28	9.8000	9.8000	9.8000	9.8000	+17.085%	8	113	-4.082%
2025-02-26	9.1000	9.1000	8.3700	8.3700	-11.895%	2	113	+12.306%
2025-02-25	9.5000	9.5000	9.5000	9.5000	+2.703%	2	112	-1.053%
2025-02-12	9.2500	9.2500	9.2500	9.2500	+9.467%	5	112	+1.622%
2025-02-03	9.3000	9.3000	8.4500	8.4500	-12.887%	4	112	+11.243%
2025-01-31	9.7000	9.7000	9.7000	9.7000	+11.494%	2	111	-3.093%
2025-01-30	8.7000	8.7000	8.7000	8.7000	-4.185%	1	110	+8.046%
2025-01-29	9.6500	9.6500	9.0800	9.0800	-1.838%	12	109	+3.524%
2025-01-28	9.2500	9.2500	9.2500	9.2500	+4.520%	1	98	+1.622%
2025-01-24	8.8500	8.8500	8.8500	8.8500	-7.330%	2	97	+6.215%
2025-01-23	9.8500	9.8500	9.5500	9.5500	-9.906%	2	96	-1.571%
2025-01-22	9.1000	10.6000	9.1000	10.6000	+16.228%	5	94	-11.321%
2025-01-21	9.2500	9.6500	9.1000	9.1200	+0.773%	30	94	+3.070%
2025-01-17	8.8500	9.2000	8.4500	9.0500	+4.383%	64	79	+3.867%
2025-01-16	8.6700	8.6700	8.6700	8.6700	-2.255%	10	79	+8.420%
2025-01-14	8.8700	8.8700	8.8700	8.8700	+10.875%	10	69	+5.975%
2025-01-06	8.0000	8.0000	8.0000	8.0000	-2.439%	1	59	+17.500%
2025-01-03	9.0000	9.0000	8.2000	8.2000	-18.812%	4	58	+14.634%
2025-01-02	10.1000	10.1000	10.1000	10.1000	+21.687%	10	56	-6.931%
2024-12-31	8.3000	8.3000	8.3000	8.3000	-17.822%	2	46	+13.253%
2024-12-23	10.1000	10.1000	10.1000	10.1000	+13.483%	2	46	-6.931%
2024-12-09	8.9000	8.9000	8.9000	8.9000	-6.316%	10	44	+5.618%
2024-12-05	9.5000	9.5000	9.5000	9.5000	+6.145%	5	34	-1.053%
2024-12-02	8.9500	8.9500	8.9500	8.9500	+8.222%	5	29	+5.028%
2024-11-26	8.2700	8.2700	8.2700	8.2700	-5.486%	1	24	+13.664%
2024-11-13	8.6400	8.7500	8.0000	8.7500	+1.744%	3	23	+7.429%
2024-11-11	8.8000	8.8000	8.6000	8.6000	-10.417%	3	23	+9.302%
2024-11-08	9.5300	9.6000	9.5300	9.6000	+5.495%	8	23	-2.083%
2024-11-07	9.1000	9.1300	9.1000	9.1000	-4.712%	5	21	+3.297%
2024-11-01	10.0000	10.0000	9.5500	9.5500	+4.945%	6	19	-1.571%
2024-10-30	9.1000	9.1000	9.1000	9.1000	-9.000%	1	18	+3.297%
2024-10-25	10.0000	10.0000	10.0000	10.0000	+14.025%	4	17	-6.000%
2024-10-16	8.7700	8.7700	8.7700	8.7700	-19.909%	10	15	+7.184%
2024-10-02	10.9500	10.9500	10.9500	10.9500	+22.074%	4	5	-14.155%
2024-09-27	8.9700	8.9700	8.9700	8.9700	0.000%	2	1	+4.794%

.dark-mode .sSnqTV{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .sSnqTV{ color: #333333; background-color: white; border: 2px solid #333333; }BITO20270115P20BITO Jan 15 2027 20.00 Put (BITO270115P00020000)option OPRA

BITO20270115P20
BITO Jan 15 2027 20.00 Put (BITO270115P00020000)
option OPRA