Dark

BITO20270115P8
BITO Jan 15 2027 8.00 Put (BITO270115P00008000)
option OPRA

EOD

Sep 16, 2026

0.2400+14.286%(+0.0300)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-16	0.2200	0.2400	0.2200	0.2400	+14.286%	2	1,942	0.000%
2026-09-09	0.2100	0.2100	0.2100	0.2100	+5.000%	1	1,940	+14.286%
2026-09-04	0.2000	0.2000	0.2000	0.2000	+5.263%	3	1,938	+20.000%
2026-09-03	0.2000	0.2000	0.1900	0.1900	0.000%	19	1,938	+26.316%
2026-09-02	0.2300	0.2300	0.1900	0.1900	-9.524%	15	1,953	+26.316%
2026-09-01	0.3800	0.3800	0.2100	0.2100	+10.526%	2	1,953	+14.286%
2026-08-31	0.1900	0.1900	0.1900	0.1900	-26.923%	2	1,953	+26.316%
2026-08-28	0.2400	0.3500	0.2400	0.2600	0.000%	14	1,953	-7.692%
2026-08-27	0.3000	0.3000	0.2600	0.2600	+4.000%	40	1,960	-7.692%
2026-08-25	0.3800	0.3800	0.0500	0.2500	-21.875%	13	1,984	-4.000%
2026-08-21	0.4100	0.5000	0.3200	0.3200	-20.000%	3	1,973	-25.000%
2026-08-20	0.4700	0.4800	0.3600	0.4000	-33.333%	10	1,972	-40.000%
2026-08-19	0.4400	0.8200	0.4300	0.6000	-6.250%	37	1,974	-60.000%
2026-08-18	0.6400	0.6400	0.6400	0.6400	+12.281%	1	1,974	-62.500%
2026-08-17	0.5300	0.5700	0.5300	0.5700	-19.718%	6	1,975	-57.895%
2026-08-03	0.5100	0.7100	0.5100	0.7100	+10.938%	2	1,975	-66.197%
2026-07-31	0.6300	0.6400	0.6300	0.6400	-3.030%	22	1,975	-62.500%
2026-07-29	0.5000	0.6600	0.5000	0.6600	+6.452%	55	1,959	-63.636%
2026-07-27	0.6200	0.6200	0.6200	0.6200	+3.333%	1	1,907	-61.290%
2026-07-22	0.6000	0.6000	0.6000	0.6000	-7.692%	20	1,907	-60.000%
2026-07-21	0.5500	0.6500	0.5500	0.6500	+8.333%	28	1,887	-63.077%
2026-07-20	0.6800	0.6800	0.6000	0.6000	-18.919%	11	1,888	-60.000%
2026-07-15	0.7400	0.7400	0.7400	0.7400	+5.714%	1	1,888	-67.568%
2026-07-14	0.7000	0.7000	0.7000	0.7000	-17.647%	10	1,894	-65.714%
2026-07-13	0.8500	0.8500	0.8500	0.8500	+6.250%	1	1,894	-71.765%
2026-07-10	0.8000	0.8000	0.8000	0.8000	-8.046%	28	1,894	-70.000%
2026-07-08	0.7500	0.8700	0.7500	0.8700	+6.098%	3	1,887	-72.414%
2026-07-06	0.8200	0.8200	0.8200	0.8200	-2.381%	1	1,886	-70.732%
2026-07-02	0.8400	0.8400	0.8400	0.8400	-13.402%	6	1,888	-71.429%
2026-06-30	0.9900	1.0200	0.9700	0.9700	-17.094%	61	1,888	-75.258%
2026-06-26	1.0000	1.1700	1.0000	1.1700	+37.647%	11	1,893	-79.487%
2026-06-18	0.8500	0.8500	0.8500	0.8500	-4.494%	1	1,885	-71.765%
2026-06-16	0.6700	0.8900	0.6300	0.8900	+15.584%	17	1,885	-73.034%
2026-06-15	0.7400	0.7700	0.7400	0.7700	-14.444%	2	1,885	-68.831%
2026-06-12	0.9000	0.9000	0.9000	0.9000	-13.462%	1	1,886	-73.333%
2026-06-10	1.2000	1.2000	1.0400	1.0400	-12.605%	3	1,886	-76.923%
2026-06-09	1.0500	1.1900	1.0200	1.1900	+25.263%	21	1,888	-79.832%
2026-06-08	0.9000	0.9500	0.9000	0.9500	-14.414%	3	1,879	-74.737%
2026-06-05	0.9500	1.1100	0.9500	1.1100	+23.333%	21	1,878	-78.378%
2026-06-04	0.9200	0.9200	0.9000	0.9000	+23.288%	15	1,862	-73.333%
2026-06-03	0.7300	0.7300	0.7300	0.7300	+4.286%	2	1,847	-67.123%
2026-06-02	0.7200	0.7300	0.7000	0.7000	-18.605%	23	1,848	-65.714%
2026-06-01	0.8600	0.8600	0.8600	0.8600	+53.571%	1	1,833	-72.093%
2026-05-22	0.5600	0.5600	0.5600	0.5600	+5.660%	1	1,833	-57.143%
2026-05-15	0.5300	0.5300	0.5300	0.5300	+12.766%	1	1,833	-54.717%
2026-05-05	0.4700	0.4700	0.4700	0.4700	-50.526%	15	1,834	-48.936%
2026-04-08	0.9500	0.9500	0.9500	0.9500	-5.000%	20	1,834	-74.737%
2026-04-07	1.0000	1.0000	1.0000	1.0000	-13.043%	10	1,834	-76.000%
2026-04-02	1.1500	1.1500	1.1500	1.1500	0.000%	1	1,827	-79.130%
2026-03-30	1.1500	1.1500	1.1500	1.1500	-4.167%	2	1,827	-79.130%
2026-03-27	1.1800	1.2000	1.1800	1.2000	+13.208%	41	1,825	-80.000%
2026-03-24	1.0200	1.0600	1.0200	1.0600	-0.935%	3	1,832	-77.358%
2026-03-20	1.0500	1.0700	1.0500	1.0700	-9.322%	2	1,829	-77.570%
2026-03-09	1.1800	1.1800	1.1800	1.1800	+7.273%	2	1,828	-79.661%
2026-03-02	1.1800	1.2200	1.0000	1.1000	-11.290%	83	1,828	-78.182%
2026-02-24	1.5000	1.5000	1.1700	1.2400	-4.615%	33	1,827	-80.645%
2026-02-23	1.3000	1.4500	1.3000	1.3000	+7.438%	1,432	1,835	-81.538%
2026-02-13	1.2200	1.2200	1.2100	1.2100	-9.023%	19	444	-80.165%
2026-02-12	1.3300	1.3300	1.3300	1.3300	+4.724%	1	444	-81.955%
2026-02-11	1.0000	1.2800	1.0000	1.2700	+7.627%	60	444	-81.102%
2026-02-10	1.2000	1.2000	1.1800	1.1800	-1.667%	34	414	-79.661%
2026-02-06	1.0500	1.2900	1.0500	1.2000	-16.084%	37	396	-80.000%
2026-02-05	1.4300	1.4300	1.4300	1.4300	+30.000%	1	370	-83.217%
2026-02-04	1.2300	1.2300	0.9500	1.1000	+4.762%	31	369	-78.182%
2026-02-03	0.9000	1.0500	0.9000	1.0500	+22.093%	78	339	-77.143%
2026-02-02	0.8600	0.8600	0.8600	0.8600	-6.522%	6	263	-72.093%
2026-01-29	0.8900	0.9200	0.8900	0.9200	+31.429%	6	257	-73.913%
2026-01-27	0.5800	0.7000	0.5800	0.7000	+1.449%	2	256	-65.714%
2026-01-23	0.6900	0.6900	0.6900	0.6900	+4.545%	1	257	-65.217%
2026-01-21	0.6600	0.6600	0.6600	0.6600	-5.714%	1	257	-63.636%
2026-01-20	0.6800	0.7000	0.6800	0.7000	+16.667%	3	257	-65.714%
2026-01-14	0.6500	0.6600	0.6000	0.6000	-14.286%	15	256	-60.000%
2026-01-08	0.7000	0.7400	0.7000	0.7000	-10.256%	30	255	-65.714%
2026-01-02	0.7400	0.7900	0.7400	0.7800	-17.895%	4	234	-69.231%
2025-12-29	0.9500	0.9500	0.9500	0.9500	-8.654%	1	233	-74.737%
2025-12-22	1.0400	1.0400	1.0400	1.0400	+1.961%	2	232	-76.923%
2025-12-19	1.0200	1.0200	1.0200	1.0200	0.000%	50	232	-76.471%
2025-12-15	1.0200	1.0200	1.0200	1.0200	-2.857%	9	182	-76.471%
2025-12-02	1.1000	1.1000	1.0500	1.0500	+16.667%	32	181	-77.143%
2025-11-26	0.9000	0.9000	0.9000	0.9000	-23.077%	10	156	-73.333%
2025-11-20	1.0000	1.1700	1.0000	1.1700	+77.273%	11	156	-79.487%
2025-11-19	0.9000	0.9000	0.6600	0.6600	+24.528%	5	165	-63.636%
2025-11-17	0.5300	0.5300	0.5300	0.5300	-24.286%	1	161	-54.717%
2025-11-14	0.6900	0.7000	0.6800	0.7000	+16.667%	13	160	-65.714%
2025-11-04	0.6000	0.6000	0.6000	0.6000	+13.208%	2	152	-60.000%
2025-11-03	0.6500	0.6500	0.5300	0.5300	-18.462%	3	150	-54.717%
2025-10-23	0.5600	0.6500	0.5600	0.6500	+16.071%	3	150	-63.077%
2025-10-21	0.5600	0.5600	0.5600	0.5600	+9.804%	1	148	-57.143%
2025-10-20	0.6100	0.6100	0.5100	0.5100	-8.929%	2	149	-52.941%
2025-10-16	0.5600	0.5600	0.5600	0.5600	+24.444%	1	149	-57.143%
2025-10-08	0.5200	0.5200	0.4500	0.4500	+80.000%	30	150	-46.667%
2025-10-02	0.2500	0.2500	0.2500	0.2500	-16.667%	34	121	-4.000%
2025-09-24	0.2200	0.3000	0.2200	0.3000	+3.448%	3	121	-20.000%
2025-09-23	0.2900	0.2900	0.2900	0.2900	+31.818%	1	118	-17.241%
2025-09-17	0.2200	0.2200	0.2200	0.2200	-33.333%	1	117	+9.091%
2025-09-11	0.3200	0.3500	0.2600	0.3300	+3.125%	6	116	-27.273%
2025-09-05	0.3800	0.3800	0.3200	0.3200	-41.818%	12	112	-25.000%
2025-09-02	0.5500	0.5500	0.5500	0.5500	+41.026%	1	102	-56.364%
2025-08-28	0.4200	0.4200	0.3900	0.3900	-31.579%	2	101	-38.462%
2025-08-27	0.5700	0.5700	0.5700	0.5700	+3.636%	1	99	-57.895%
2025-08-25	0.6700	0.6700	0.5500	0.5500	+10.000%	5	99	-56.364%
2025-08-18	0.5000	0.5000	0.5000	0.5000	-24.242%	4	94	-52.000%
2025-08-15	0.6300	1.5600	0.6300	0.6600	+57.143%	35	92	-63.636%
2025-08-14	0.6300	0.6300	0.4200	0.4200	+44.828%	2	67	-42.857%
2025-08-08	0.2900	0.2900	0.2900	0.2900	0.000%	2	66	-17.241%
2025-08-05	0.7100	0.7100	0.2900	0.2900	-21.622%	2	64	-17.241%
2025-07-31	0.3700	0.3700	0.3700	0.3700	+5.714%	1	63	-35.135%
2025-07-23	0.3500	0.3500	0.3500	0.3500	+9.375%	12	62	-31.429%
2025-07-21	0.3800	0.3800	0.3200	0.3200	-36.000%	3	62	-25.000%
2025-07-18	0.4600	0.5000	0.4600	0.5000	+4.167%	2	62	-52.000%
2025-07-17	0.4800	0.4800	0.4800	0.4800	-31.429%	1	61	-50.000%
2025-07-11	0.7000	0.7000	0.7000	0.7000	-56.790%	3	61	-65.714%
2025-07-09	0.6900	1.6200	0.6900	1.6200	+141.791%	3	61	-85.185%
2025-07-08	0.6700	0.6700	0.6700	0.6700	+31.373%	1	60	-64.179%
2025-07-03	0.5100	0.5100	0.5100	0.5100	-47.423%	1	59	-52.941%
2025-06-20	0.7100	0.9700	0.7100	0.9700	+14.118%	10	59	-75.258%
2025-05-30	0.9100	0.9100	0.8500	0.8500	-25.439%	8	62	-71.765%
2025-05-23	1.1400	1.1400	1.1400	1.1400	-4.202%	2	62	-78.947%
2025-05-08	1.1900	1.1900	1.1900	1.1900	+15.534%	1	62	-79.832%
2025-05-01	1.0300	1.0300	1.0300	1.0300	-9.649%	1	62	-76.699%
2025-04-24	1.1400	1.1400	1.1400	1.1400	-9.524%	1	62	-78.947%
2025-04-17	1.3300	1.3300	1.2600	1.2600	-10.000%	6	60	-80.952%
2025-04-16	1.3000	1.4000	1.3000	1.4000	+16.667%	3	60	-82.857%
2025-04-09	1.2300	1.3000	1.2000	1.2000	+14.286%	5	59	-80.000%
2025-04-08	1.0600	1.0600	1.0500	1.0500	-19.231%	6	54	-77.143%
2025-04-02	1.3000	1.3000	1.3000	1.3000	-21.687%	1	49	-81.538%
2025-03-11	1.1800	1.6600	1.1800	1.6600	+72.917%	11	49	-85.542%
2025-03-07	0.8600	0.9600	0.8600	0.9600	-28.358%	4	59	-75.000%
2025-03-03	0.7600	1.3400	0.7600	1.3400	+11.667%	14	57	-82.090%
2025-02-28	1.2000	1.2000	1.2000	1.2000	-0.826%	4	43	-80.000%
2025-02-20	1.2100	1.2100	1.2100	1.2100	-35.294%	2	41	-80.165%
2025-01-23	1.7200	1.8700	1.7200	1.8700	+54.545%	2	41	-87.166%
2024-12-19	1.2100	1.2100	1.2100	1.2100	+15.238%	1	41	-80.165%
2024-12-09	0.9600	1.0500	0.9600	1.0500	+16.667%	20	41	-77.143%
2024-12-02	0.9000	0.9000	0.9000	0.9000	-47.059%	1	21	-73.333%
2024-10-14	1.7000	1.7000	1.7000	1.7000	-19.431%	2	20	-85.882%
2024-10-11	1.9800	2.1100	1.9800	2.1100	+12.834%	8	18	-88.626%
2024-10-10	1.8700	1.8700	1.8700	1.8700	-1.579%	1	14	-87.166%
2024-10-09	2.0400	2.0400	1.9000	1.9000	+34.752%	3	13	-87.368%
2024-10-08	1.4100	1.4100	1.4100	1.4100	-29.500%	5	10	-82.979%
2024-10-07	2.0000	2.0000	2.0000	2.0000	-14.894%	1	5	-88.000%
2024-10-04	2.0500	2.3500	1.9700	2.3500	-2.083%	6	5	-89.787%
2024-10-01	2.2500	2.4000	2.2500	2.4000	+53.846%	2	4	-90.000%
2024-09-30	1.5600	1.5600	1.5600	1.5600	+1.961%	1	2	-84.615%
2024-09-24	1.5300	1.5300	1.5300	1.5300	+22.400%	1	2	-84.314%
2024-09-20	1.2500	1.2500	1.2500	1.2500	0.000%	2	1	-80.800%

.dark-mode .sVqc4J{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .sVqc4J{ color: #333333; background-color: white; border: 2px solid #333333; }BITO20270115P8BITO Jan 15 2027 8.00 Put (BITO270115P00008000)option OPRA

BITO20270115P8
BITO Jan 15 2027 8.00 Put (BITO270115P00008000)
option OPRA