Dark

BITO20270115P5
BITO Jan 15 2027 5.00 Put (BITO270115P00005000)
option OPRA

EOD

Sep 16, 2026

0.0400-42.857%(-0.0300)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-16	0.0400	0.0400	0.0400	0.0400	-42.857%	5	1,680	0.000%
2026-09-10	0.0700	0.0700	0.0700	0.0700	+75.000%	10	1,679	-42.857%
2026-09-09	0.0500	0.0500	0.0400	0.0400	-33.333%	21	1,679	0.000%
2026-09-08	0.0700	0.0700	0.0600	0.0600	-70.000%	2	1,660	-33.333%
2026-08-31	0.0800	0.2000	0.0800	0.2000	+185.714%	8	1,672	-80.000%
2026-08-28	0.1100	0.1100	0.0700	0.0700	-12.500%	20	1,679	-42.857%
2026-08-27	0.1100	0.1100	0.0800	0.0800	-27.273%	16	1,684	-50.000%
2026-08-26	0.1100	0.1100	0.1100	0.1100	-8.333%	1	1,679	-63.636%
2026-08-25	0.1100	0.1200	0.1000	0.1200	+71.429%	16	1,703	-66.667%
2026-08-24	0.0800	0.0800	0.0700	0.0700	-36.364%	24	1,690	-42.857%
2026-08-21	0.1000	0.1200	0.0800	0.1100	0.000%	86	1,690	-63.636%
2026-08-20	0.1100	0.1100	0.0800	0.1100	+37.500%	83	1,724	-63.636%
2026-08-19	0.0800	0.0800	0.0800	0.0800	-63.636%	3	1,711	-50.000%
2026-08-07	0.2200	0.2200	0.2200	0.2200	+100.000%	3	1,711	-81.818%
2026-08-06	0.1000	0.1100	0.1000	0.1100	+22.222%	2	1,712	-63.636%
2026-07-31	0.0900	0.0900	0.0900	0.0900	-10.000%	4	1,710	-55.556%
2026-07-30	0.1000	0.1000	0.1000	0.1000	-9.091%	5	1,710	-60.000%
2026-07-22	0.1100	0.1100	0.1100	0.1100	-15.385%	1	1,705	-63.636%
2026-07-16	0.1300	0.1300	0.1300	0.1300	-7.143%	8	1,705	-69.231%
2026-07-06	0.1600	0.1600	0.1400	0.1400	-12.500%	2	1,705	-71.429%
2026-06-29	0.1600	0.1600	0.1600	0.1600	-36.000%	1	1,704	-75.000%
2026-06-26	0.2500	0.2500	0.2500	0.2500	+31.579%	1	1,704	-84.000%
2026-06-24	0.1900	0.2300	0.1900	0.1900	+5.556%	17	1,704	-78.947%
2026-06-23	0.1800	0.1800	0.1800	0.1800	+12.500%	5	1,696	-77.778%
2026-06-15	0.1600	0.1600	0.1600	0.1600	-20.000%	9	1,696	-75.000%
2026-06-10	0.2000	0.2000	0.2000	0.2000	-13.043%	1	1,687	-80.000%
2026-06-09	0.2300	0.2300	0.2300	0.2300	0.000%	27	1,686	-82.609%
2026-06-05	0.2100	0.2300	0.2100	0.2300	+9.524%	927	1,686	-82.609%
2026-06-04	0.1900	0.2100	0.1900	0.2100	+5.000%	53	2,043	-80.952%
2026-06-03	0.2000	0.2000	0.2000	0.2000	0.000%	38	2,094	-80.000%
2026-06-02	0.1800	0.2100	0.1800	0.2000	+11.111%	20	2,132	-80.000%
2026-05-29	0.2000	0.2000	0.1800	0.1800	0.000%	5	2,147	-77.778%
2026-05-28	0.1800	0.1800	0.1800	0.1800	-14.286%	4	2,151	-77.778%
2026-05-22	0.2100	0.2100	0.2100	0.2100	+16.667%	5	2,146	-80.952%
2026-05-21	0.1600	0.1800	0.1600	0.1800	0.000%	7	2,146	-77.778%
2026-05-18	0.1800	0.1800	0.1800	0.1800	0.000%	24	2,146	-77.778%
2026-05-15	0.1900	0.1900	0.1600	0.1800	0.000%	205	2,169	-77.778%
2026-05-13	0.2000	0.2000	0.1800	0.1800	+5.882%	11	2,207	-77.778%
2026-05-04	0.2100	0.2100	0.1700	0.1700	-10.526%	21	2,196	-76.471%
2026-05-01	0.2000	0.2000	0.1900	0.1900	+26.667%	34	2,182	-78.947%
2026-04-30	0.1500	0.1500	0.1500	0.1500	-25.000%	1	2,182	-73.333%
2026-04-29	0.2000	0.2000	0.2000	0.2000	+5.263%	1	2,181	-80.000%
2026-04-28	0.2000	0.2000	0.1900	0.1900	0.000%	6	2,182	-78.947%
2026-04-27	0.1900	0.2000	0.1900	0.1900	0.000%	13	2,180	-78.947%
2026-04-24	0.2000	0.2000	0.1900	0.1900	0.000%	61	2,167	-78.947%
2026-04-23	0.1800	0.1900	0.1800	0.1900	+5.556%	232	2,108	-78.947%
2026-04-22	0.2200	0.2200	0.1800	0.1800	-14.286%	25	1,877	-77.778%
2026-04-21	0.5300	0.5300	0.2100	0.2100	+16.667%	12	1,852	-80.952%
2026-04-20	0.1900	0.1900	0.1800	0.1800	-5.263%	7	1,842	-77.778%
2026-04-17	0.2300	0.2300	0.1900	0.1900	-5.000%	101	1,840	-78.947%
2026-04-16	0.2100	0.2500	0.1900	0.2000	-28.571%	5	1,791	-80.000%
2026-04-15	0.2800	0.2800	0.2800	0.2800	+21.739%	1	1,792	-85.714%
2026-04-14	0.2100	0.2300	0.2100	0.2300	-23.333%	6	1,792	-82.609%
2026-04-13	0.3000	0.3000	0.3000	0.3000	+15.385%	1	1,796	-86.667%
2026-04-10	0.2400	0.2600	0.2400	0.2600	-44.681%	502	1,796	-84.615%
2026-04-08	0.2600	0.4700	0.2600	0.4700	+62.069%	5	1,294	-91.489%
2026-04-07	0.3000	0.3100	0.2900	0.2900	-17.143%	8	1,293	-86.207%
2026-04-06	0.3000	0.3500	0.3000	0.3500	-20.455%	16	1,287	-88.571%
2026-04-02	0.4800	0.4800	0.3200	0.4400	+37.500%	5	1,288	-90.909%
2026-04-01	0.3200	0.3200	0.3000	0.3200	-13.514%	52	1,288	-87.500%
2026-03-31	0.3300	0.3700	0.3300	0.3700	+12.121%	35	1,250	-89.189%
2026-03-30	0.4000	0.4000	0.3300	0.3300	-8.333%	2	1,225	-87.879%
2026-03-27	0.4000	0.4000	0.3400	0.3600	+33.333%	18	1,225	-88.889%
2026-03-24	0.2800	0.2800	0.2700	0.2700	-3.571%	500	1,220	-85.185%
2026-03-23	0.2700	0.2800	0.2400	0.2800	-6.667%	13	1,220	-85.714%
2026-03-20	0.3000	0.3000	0.3000	0.3000	+3.448%	21	1,217	-86.667%
2026-03-19	0.3100	0.3400	0.2800	0.2900	+20.833%	105	1,196	-86.207%
2026-03-18	0.2300	0.2700	0.2300	0.2400	+9.091%	502	1,199	-83.333%
2026-03-17	0.3500	0.3900	0.2200	0.2200	-18.519%	5	698	-81.818%
2026-03-16	0.3700	0.3700	0.2700	0.2700	0.000%	2	697	-85.185%
2026-03-13	0.2900	0.2900	0.2700	0.2700	-15.625%	2	697	-85.185%
2026-03-12	0.3100	0.3200	0.3100	0.3200	0.000%	6	695	-87.500%
2026-03-11	0.4000	0.4000	0.3200	0.3200	-11.111%	2	700	-87.500%
2026-03-10	0.3600	0.3600	0.3600	0.3600	-7.692%	1	700	-88.889%
2026-03-09	0.3500	0.3900	0.3500	0.3900	+69.565%	6	699	-89.744%
2026-03-06	0.2300	0.2300	0.2300	0.2300	-25.806%	1	704	-82.609%
2026-03-05	0.4400	0.4800	0.3100	0.3100	+10.714%	9	703	-87.097%
2026-03-04	0.3500	0.3500	0.2500	0.2800	-12.500%	100	696	-85.714%
2026-03-03	0.3500	0.3500	0.3200	0.3200	-5.882%	2	715	-87.500%
2026-03-02	0.3200	0.3400	0.3000	0.3400	-10.526%	5	713	-88.235%
2026-02-27	0.3800	0.3800	0.3800	0.3800	-5.000%	50	714	-89.474%
2026-02-25	0.4000	0.4000	0.4000	0.4000	+5.263%	2	664	-90.000%
2026-02-24	0.4500	0.4500	0.3800	0.3800	-5.000%	2	664	-89.474%
2026-02-23	0.4400	0.4400	0.3800	0.4000	+17.647%	7	662	-90.000%
2026-02-20	0.4000	0.4000	0.3400	0.3400	-15.000%	6	658	-88.235%
2026-02-19	0.2900	0.4000	0.2900	0.4000	+2.564%	2	652	-90.000%
2026-02-18	0.4000	0.4000	0.3900	0.3900	+11.429%	2	650	-89.744%
2026-02-17	0.4000	0.4000	0.3500	0.3500	+12.903%	8	649	-88.571%
2026-02-13	0.4000	0.4000	0.3100	0.3100	-22.500%	11	643	-87.097%
2026-02-12	0.4000	0.4000	0.4000	0.4000	0.000%	2	643	-90.000%
2026-02-11	0.4000	0.4000	0.4000	0.4000	+25.000%	8	642	-90.000%
2026-02-10	0.4000	0.4000	0.3200	0.3200	-15.789%	12	640	-87.500%
2026-02-09	0.4000	0.4500	0.3500	0.3800	-15.556%	84	630	-89.474%
2026-02-06	0.3800	0.4500	0.3800	0.4500	+12.500%	6	611	-91.111%
2026-02-05	0.3500	0.4000	0.3500	0.4000	+33.333%	9	609	-90.000%
2026-02-04	0.2500	0.3000	0.2500	0.3000	+7.143%	7	606	-86.667%
2026-02-03	0.2500	0.2900	0.1400	0.2800	+40.000%	59	607	-85.714%
2026-02-02	0.2100	0.3000	0.2000	0.2000	-31.034%	9	596	-80.000%
2026-01-30	0.2500	0.2900	0.2500	0.2900	+38.095%	56	589	-86.207%
2026-01-29	0.3300	0.3300	0.2100	0.2100	+5.000%	6	536	-80.952%
2026-01-28	0.2000	0.2000	0.2000	0.2000	0.000%	1	536	-80.000%
2026-01-27	0.2400	0.2500	0.2000	0.2000	-16.667%	3	535	-80.000%
2026-01-26	0.2400	0.2400	0.2400	0.2400	-4.000%	1	534	-83.333%
2026-01-22	0.2600	0.2600	0.2500	0.2500	+38.889%	2	533	-84.000%
2026-01-21	0.1800	0.1800	0.1800	0.1800	-18.182%	1	534	-77.778%
2026-01-20	0.2200	0.2200	0.1900	0.2200	+22.222%	22	534	-81.818%
2026-01-14	0.2600	0.2600	0.1800	0.1800	-28.000%	27	512	-77.778%
2026-01-12	0.2500	0.2500	0.2500	0.2500	+31.579%	1	530	-84.000%
2026-01-08	0.1700	0.1900	0.0600	0.1900	-9.524%	11	529	-78.947%
2026-01-07	0.2100	0.2100	0.2100	0.2100	-16.000%	1	522	-80.952%
2025-12-31	0.2500	0.2500	0.2500	0.2500	-35.897%	10	511	-84.000%
2025-12-26	0.3900	0.3900	0.3900	0.3900	+62.500%	10	511	-89.744%
2025-12-24	0.3000	0.3000	0.2400	0.2400	-40.000%	11	502	-83.333%
2025-12-23	0.4000	0.4000	0.4000	0.4000	+48.148%	2	502	-90.000%
2025-12-22	0.2700	0.2700	0.2700	0.2700	-30.769%	100	429	-85.185%
2025-12-18	0.3000	0.3900	0.3000	0.3900	+56.000%	11	429	-89.744%
2025-12-16	0.2500	0.2500	0.2500	0.2500	+150.000%	9	433	-84.000%
2025-12-15	0.1000	0.1000	0.1000	0.1000	-69.697%	1	442	-60.000%
2025-12-04	0.3300	0.3300	0.3300	0.3300	+32.000%	2	442	-87.879%
2025-12-03	0.2500	0.2500	0.2500	0.2500	+4.167%	2	442	-84.000%
2025-12-02	0.2400	0.2400	0.2400	0.2400	+33.333%	5	441	-83.333%
2025-12-01	0.2000	0.2500	0.1800	0.1800	+28.571%	6	441	-77.778%
2025-11-28	0.1400	0.1400	0.1400	0.1400	+7.692%	2	441	-71.429%
2025-11-24	0.2500	0.3000	0.1300	0.1300	-56.667%	16	439	-69.231%
2025-11-20	0.4000	0.4000	0.3000	0.3000	+50.000%	3	430	-86.667%
2025-11-18	0.2000	0.2000	0.1500	0.2000	+66.667%	12	427	-80.000%
2025-11-12	0.1300	0.1300	0.1200	0.1200	+9.091%	8	436	-66.667%
2025-11-10	0.1000	0.1300	0.1000	0.1100	-38.889%	8	436	-63.636%
2025-11-06	0.1700	0.1800	0.1700	0.1800	-28.000%	6	436	-77.778%
2025-11-04	0.2500	0.2500	0.2500	0.2500	+38.889%	4	436	-84.000%
2025-11-03	0.1800	0.1800	0.1800	0.1800	-28.000%	2	434	-77.778%
2025-10-28	0.2000	0.2500	0.2000	0.2500	+25.000%	2	434	-84.000%
2025-10-27	0.2000	0.2000	0.2000	0.2000	0.000%	1	434	-80.000%
2025-10-23	0.2000	0.2000	0.2000	0.2000	0.000%	1	434	-80.000%
2025-10-20	0.2000	0.2000	0.2000	0.2000	0.000%	10	433	-80.000%
2025-10-15	0.1000	0.2000	0.1000	0.2000	+233.333%	4	423	-80.000%
2025-10-08	0.1700	0.1700	0.0600	0.0600	+50.000%	30	422	-33.333%
2025-10-07	0.4100	0.4100	0.0400	0.0400	-20.000%	41	352	0.000%
2025-10-06	0.0500	0.0500	0.0500	0.0500	-75.000%	3	352	-20.000%
2025-10-01	0.1500	0.2000	0.1500	0.2000	+81.818%	2	352	-80.000%
2025-09-26	0.1100	0.1100	0.1100	0.1100	-45.000%	2	352	-63.636%
2025-09-24	0.2000	0.2000	0.2000	0.2000	+100.000%	1	350	-80.000%
2025-09-23	0.1000	0.1000	0.1000	0.1000	-52.381%	30	350	-60.000%
2025-09-22	0.2100	0.2100	0.2100	0.2100	-12.500%	2	320	-80.952%
2025-09-15	0.2400	0.2400	0.2400	0.2400	+60.000%	10	320	-83.333%
2025-09-12	0.1500	0.1500	0.1500	0.1500	-28.571%	2	320	-73.333%
2025-09-11	0.2100	0.2100	0.2100	0.2100	+10.526%	2	320	-80.952%
2025-09-02	0.2000	0.2400	0.1900	0.1900	-5.000%	25	322	-78.947%
2025-08-29	0.2000	0.2000	0.2000	0.2000	+17.647%	1	302	-80.000%
2025-08-28	0.1700	0.1700	0.1700	0.1700	0.000%	1	302	-76.471%
2025-08-26	0.1700	0.1700	0.1700	0.1700	-5.556%	1	301	-76.471%
2025-08-25	0.2500	0.2500	0.1700	0.1800	-10.000%	14	301	-77.778%
2025-08-22	0.1700	0.2700	0.1700	0.2000	0.000%	3	299	-80.000%
2025-08-21	0.2000	0.2000	0.2000	0.2000	0.000%	2	300	-80.000%
2025-08-19	0.2000	0.2000	0.2000	0.2000	+11.111%	1	300	-80.000%
2025-08-18	0.2200	0.2500	0.1700	0.1800	-28.000%	5	300	-77.778%
2025-08-15	0.2600	0.2700	0.1500	0.2500	-13.793%	55	298	-84.000%
2025-08-14	0.2900	0.2900	0.2900	0.2900	+45.000%	1	251	-86.207%
2025-08-11	0.2000	0.2000	0.2000	0.2000	+17.647%	11	250	-80.000%
2025-08-07	0.1700	0.1700	0.1700	0.1700	-10.526%	1	246	-76.471%
2025-07-28	0.1300	0.1900	0.1300	0.1900	-5.000%	31	245	-78.947%
2025-07-22	0.2000	0.2000	0.2000	0.2000	+11.111%	1	228	-80.000%
2025-07-21	0.1800	0.1800	0.1800	0.1800	0.000%	2	227	-77.778%
2025-07-18	0.1800	0.1800	0.1800	0.1800	-18.182%	1	225	-77.778%
2025-07-16	0.2300	0.2300	0.2200	0.2200	-24.138%	8	225	-81.818%
2025-07-15	0.2900	0.3000	0.2900	0.2900	+81.250%	14	219	-86.207%
2025-07-14	0.1600	0.1600	0.1600	0.1600	-23.810%	1	220	-75.000%
2025-07-08	0.2100	0.2100	0.2100	0.2100	-16.000%	1	220	-80.952%
2025-07-01	0.2700	0.2700	0.2500	0.2500	-24.242%	9	219	-84.000%
2025-06-20	0.3300	0.3300	0.3300	0.3300	-26.667%	4	219	-87.879%
2025-06-11	0.4500	0.4500	0.4500	0.4500	+60.714%	1	217	-91.111%
2025-05-30	0.2500	0.2800	0.2500	0.2800	-20.000%	12	216	-85.714%
2025-05-29	0.3500	0.3500	0.3500	0.3500	+20.690%	25	216	-88.571%
2025-05-28	0.2900	0.2900	0.2900	0.2900	-14.706%	9	191	-86.207%
2025-05-27	0.3400	0.3400	0.3400	0.3400	-30.612%	1	182	-88.235%
2025-05-23	0.4900	0.4900	0.4900	0.4900	+40.000%	14	181	-91.837%
2025-05-21	0.3500	0.3500	0.3500	0.3500	-16.667%	2	181	-88.571%
2025-05-20	0.4400	0.4900	0.3400	0.4200	+7.692%	13	183	-90.476%
2025-05-19	0.2700	0.4000	0.2700	0.3900	+30.000%	16	179	-89.744%
2025-05-06	0.3000	0.3000	0.3000	0.3000	-23.077%	1	165	-86.667%
2025-05-01	0.3900	0.3900	0.3900	0.3900	-30.357%	1	165	-89.744%
2025-04-29	0.4500	0.7100	0.2700	0.5600	+33.333%	20	164	-92.857%
2025-04-24	0.4200	0.4200	0.4200	0.4200	+5.000%	1	159	-90.476%
2025-04-16	0.4000	0.4000	0.4000	0.4000	+21.212%	1	159	-90.000%
2025-04-15	0.3300	0.3300	0.3300	0.3300	-25.000%	1	158	-87.879%
2025-04-11	0.4100	0.4400	0.4100	0.4400	-20.000%	8	159	-90.909%
2025-04-10	0.5500	0.5500	0.5500	0.5500	+19.565%	3	157	-92.727%
2025-04-09	0.4600	0.4600	0.4600	0.4600	-26.984%	1	160	-91.304%
2025-04-08	1.0700	1.0700	0.6300	0.6300	+12.500%	4	159	-93.651%
2025-04-07	0.5600	0.5600	0.5600	0.5600	+124.000%	2	157	-92.857%
2025-04-04	0.5200	0.5200	0.2500	0.2500	-46.809%	42	156	-84.000%
2025-03-31	0.4700	0.4700	0.4700	0.4700	-2.083%	1	155	-91.489%
2025-03-20	0.4800	0.4800	0.4800	0.4800	+26.316%	1	154	-91.667%
2025-03-14	0.3800	0.3800	0.3800	0.3800	0.000%	18	154	-89.474%
2025-03-07	0.6000	0.6000	0.3800	0.3800	-36.667%	4	145	-89.474%
2025-03-05	0.6000	0.6000	0.6000	0.6000	0.000%	1	145	-93.333%
2025-02-27	0.6000	0.6000	0.6000	0.6000	-1.639%	2	145	-93.333%
2025-02-25	0.6100	0.6100	0.6100	0.6100	+69.444%	3	143	-93.443%
2025-02-24	0.4000	0.4000	0.3600	0.3600	-14.286%	2	143	-88.889%
2025-02-20	0.5500	0.5500	0.4100	0.4200	-10.638%	13	142	-90.476%
2025-02-07	0.4700	0.4700	0.4700	0.4700	-6.000%	6	147	-91.489%
2025-02-06	0.5000	0.5000	0.5000	0.5000	+4.167%	10	144	-92.000%
2025-02-04	0.4800	0.4800	0.4800	0.4800	+2.128%	9	134	-91.667%
2025-01-27	0.4700	0.4700	0.4700	0.4700	-22.951%	3	125	-91.489%
2025-01-22	0.5100	0.6100	0.5100	0.6100	+3.390%	2	122	-93.443%
2025-01-21	0.5000	0.6000	0.4100	0.5900	+20.408%	7	122	-93.220%
2024-12-24	0.4900	0.4900	0.4900	0.4900	-3.922%	2	119	-91.837%
2024-12-23	0.5100	0.5100	0.5100	0.5100	-7.273%	47	119	-92.157%
2024-12-19	0.5500	0.5500	0.5500	0.5500	+22.222%	3	72	-92.727%
2024-12-18	0.5100	0.5700	0.4200	0.4500	-6.250%	13	69	-91.111%
2024-12-16	0.4800	0.4800	0.4800	0.4800	+9.091%	1	59	-91.667%
2024-12-13	0.4400	0.4400	0.4400	0.4400	-10.204%	2	59	-90.909%
2024-12-10	0.4400	0.4900	0.2500	0.4900	+4.255%	11	58	-91.837%
2024-12-06	0.5000	0.5000	0.4700	0.4700	+17.500%	4	49	-91.489%
2024-12-05	0.4000	0.4000	0.4000	0.4000	-28.571%	1	50	-90.000%
2024-12-04	0.5600	0.5600	0.5600	0.5600	-30.000%	1	49	-92.857%
2024-12-03	0.8000	0.8000	0.8000	0.8000	+60.000%	1	49	-95.000%
2024-12-02	0.5000	0.5000	0.5000	0.5000	0.000%	1	48	-92.000%
2024-11-25	0.5000	0.5000	0.5000	0.5000	-28.571%	20	47	-92.000%
2024-11-13	0.6500	0.7000	0.6500	0.7000	+6.061%	4	27	-94.286%
2024-11-12	0.6000	0.6600	0.6000	0.6600	+83.333%	2	25	-93.939%
2024-11-11	0.4800	0.7500	0.3600	0.3600	-61.290%	20	24	-88.889%
2024-10-14	0.7500	0.9300	0.7500	0.9300	+34.783%	4	6	-95.699%
2024-10-11	0.6900	0.6900	0.6900	0.6900	+21.053%	2	6	-94.203%
2024-10-08	0.7000	0.7000	0.5700	0.5700	-46.729%	6	7	-92.982%
2024-10-04	1.0700	1.0700	1.0700	1.0700	0.000%	2	1	-96.262%

.dark-mode .K3FWkH{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .K3FWkH{ color: #333333; background-color: white; border: 2px solid #333333; }BITO20270115P5BITO Jan 15 2027 5.00 Put (BITO270115P00005000)option OPRA

BITO20270115P5
BITO Jan 15 2027 5.00 Put (BITO270115P00005000)
option OPRA