Dark

BITO20270115P9
BITO Jan 15 2027 9.00 Put (BITO270115P00009000)
option OPRA

EOD

Sep 17, 2026

0.4500-6.250%(-0.0300)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	0.4500	0.4500	0.4500	0.4500	-6.250%	1	3,274	0.000%
2026-09-16	0.4500	0.4800	0.4500	0.4800	0.000%	16	3,277	-6.250%
2026-09-15	0.4300	0.4800	0.3900	0.4800	+23.077%	3	3,261	-6.250%
2026-09-14	0.3900	0.3900	0.3900	0.3900	-2.500%	1	3,261	+15.385%
2026-09-11	0.4000	0.4000	0.4000	0.4000	-11.111%	1	3,261	+12.500%
2026-09-08	0.4500	0.4500	0.4500	0.4500	+2.273%	4	3,261	0.000%
2026-09-04	0.3900	0.4400	0.3900	0.4400	+10.000%	2	3,257	+2.273%
2026-09-03	0.4000	0.4000	0.4000	0.4000	-13.043%	5	3,257	+12.500%
2026-09-02	0.4600	0.4600	0.4600	0.4600	-2.128%	20	3,255	-2.174%
2026-08-31	0.4700	0.4700	0.4700	0.4700	-2.083%	1	3,235	-4.255%
2026-08-26	0.4800	0.4800	0.4800	0.4800	-5.882%	1	3,236	-6.250%
2026-08-25	0.6600	0.6600	0.5100	0.5100	+2.000%	21	3,236	-11.765%
2026-08-24	0.6900	0.6900	0.5000	0.5000	-54.545%	25	3,216	-10.000%
2026-08-17	1.0900	1.1000	1.0500	1.1000	-8.333%	6	3,191	-59.091%
2026-08-14	1.2000	1.2000	1.2000	1.2000	+0.840%	150	3,191	-62.500%
2026-08-13	1.1700	1.1900	1.1700	1.1900	-0.833%	3	3,191	-62.185%
2026-08-11	1.1400	1.2000	1.1400	1.2000	+2.564%	2	3,189	-62.500%
2026-08-10	1.1100	1.1700	1.1100	1.1700	+3.540%	29	3,189	-61.538%
2026-08-07	1.1300	1.1300	1.1300	1.1300	0.000%	150	3,188	-60.177%
2026-08-03	0.9700	1.1300	0.9700	1.1300	0.000%	2	3,101	-60.177%
2026-07-28	1.1200	1.1300	1.1200	1.1300	+2.727%	20	3,101	-60.177%
2026-07-24	1.1000	1.1000	1.1000	1.1000	+5.769%	21	3,101	-59.091%
2026-07-20	1.0400	1.0400	1.0400	1.0400	-9.565%	3	3,101	-56.731%
2026-07-16	1.1500	1.1500	1.1500	1.1500	0.000%	1	3,098	-60.870%
2026-07-15	1.1500	1.1500	1.1500	1.1500	-8.000%	10	3,097	-60.870%
2026-07-14	1.2500	1.2500	1.2500	1.2500	+557.895%	10	3,097	-64.000%
2026-07-06	0.1900	0.1900	0.1900	0.1900	-88.623%	4	3,097	+136.842%
2026-06-30	1.6700	1.6700	1.6700	1.6700	+15.172%	1	3,097	-73.054%
2026-06-29	1.5900	1.5900	1.4500	1.4500	-15.205%	4	3,097	-68.966%
2026-06-26	1.5600	1.7300	1.4900	1.7100	+14.000%	13	3,097	-73.684%
2026-06-24	1.5000	1.5000	1.5000	1.5000	-5.063%	2	3,097	-70.000%
2026-06-10	1.5800	1.5800	1.5800	1.5800	+31.667%	26	3,097	-71.519%
2026-06-08	1.2000	1.2000	1.2000	1.2000	-24.051%	1	3,097	-62.500%
2026-06-05	1.4100	1.5800	1.4100	1.5800	+29.508%	96	3,097	-71.519%
2026-06-04	1.2200	1.2200	1.2200	1.2200	+34.066%	30	3,104	-63.115%
2026-05-29	0.8800	0.9100	0.8100	0.9100	+7.059%	104	3,074	-50.549%
2026-05-22	0.8500	0.8500	0.8500	0.8500	-5.556%	10	3,055	-47.059%
2026-05-20	0.9000	0.9000	0.9000	0.9000	0.000%	1	3,055	-50.000%
2026-05-18	0.9000	0.9000	0.9000	0.9000	+21.622%	11	3,045	-50.000%
2026-05-14	0.7400	0.7400	0.7400	0.7400	+5.714%	1	3,045	-39.189%
2026-05-11	0.7000	0.7000	0.7000	0.7000	-7.895%	5	3,044	-35.714%
2026-05-07	0.7600	0.7600	0.7600	0.7600	-5.000%	10	3,039	-40.789%
2026-05-06	0.8000	0.8000	0.8000	0.8000	+5.263%	1	3,039	-43.750%
2026-05-04	0.8100	0.8100	0.7000	0.7600	-10.588%	21	3,038	-40.789%
2026-05-01	0.9000	0.9000	0.8500	0.8500	-12.371%	15	3,039	-47.059%
2026-04-30	0.9700	0.9700	0.9700	0.9700	+2.105%	1	3,039	-53.608%
2026-04-28	0.9500	0.9500	0.9500	0.9500	+2.151%	1	3,038	-52.632%
2026-04-27	0.8800	0.9300	0.8800	0.9300	+6.897%	6	3,037	-51.613%
2026-04-24	0.9800	0.9800	0.8700	0.8700	0.000%	6	3,039	-48.276%
2026-04-23	0.8700	0.8700	0.8700	0.8700	-2.247%	4	3,043	-48.276%
2026-04-22	0.9300	0.9300	0.8900	0.8900	-8.247%	3	3,047	-49.438%
2026-04-17	0.9100	1.0000	0.8800	0.9700	-10.185%	21	3,045	-53.608%
2026-04-16	1.0800	1.0800	1.0800	1.0800	-9.244%	4	3,044	-58.333%
2026-04-14	1.1200	1.1900	1.0600	1.1900	-0.833%	130	3,043	-62.185%
2026-04-13	1.2500	1.3600	1.1600	1.2000	+4.348%	22	2,931	-62.500%
2026-04-10	1.2500	1.4300	1.1300	1.1500	-7.258%	155	2,939	-60.870%
2026-04-09	1.2900	1.9000	1.0500	1.2400	-1.587%	1,741	2,828	-63.710%
2026-04-08	1.5500	1.5500	1.2600	1.2600	-15.436%	84	1,546	-64.286%
2026-04-07	1.4700	1.6400	1.4100	1.4900	+4.930%	347	1,507	-69.799%
2026-04-06	1.4400	1.6400	1.4000	1.4200	-10.692%	85	1,416	-68.310%
2026-04-02	1.6700	1.8600	1.4800	1.5900	+5.298%	18	1,339	-71.698%
2026-04-01	1.5900	1.6500	1.4300	1.5100	+0.667%	18	1,339	-70.199%
2026-03-31	1.6100	1.7800	1.4800	1.5000	-3.846%	212	1,341	-70.000%
2026-03-30	1.5800	1.7500	1.4600	1.5600	-10.857%	6	1,139	-71.154%
2026-03-27	1.8800	1.9000	1.5500	1.7500	+12.903%	35	1,141	-74.286%
2026-03-26	1.6500	1.7000	1.4000	1.5500	+13.139%	66	1,141	-70.968%
2026-03-25	1.3900	1.6300	1.3400	1.3700	-9.272%	11	1,133	-67.153%
2026-03-24	1.6000	1.7000	1.4600	1.5100	-6.790%	17	1,133	-70.199%
2026-03-23	1.4300	1.6200	1.3000	1.6200	+8.000%	12	1,134	-72.222%
2026-03-20	1.5600	1.6700	1.5000	1.5000	+4.895%	30	1,134	-70.000%
2026-03-19	1.5900	1.6700	1.4300	1.4300	+6.716%	10	1,133	-68.531%
2026-03-18	1.5500	1.6300	1.3100	1.3400	+3.876%	24	1,130	-66.418%
2026-03-17	1.5500	1.5500	1.1400	1.2900	-0.769%	43	1,125	-65.116%
2026-03-16	1.5300	1.5300	1.2400	1.3000	-11.565%	18	1,117	-65.385%
2026-03-13	1.2500	1.6700	1.2500	1.4700	-6.369%	51	1,121	-69.388%
2026-03-12	1.7000	1.7000	1.4100	1.5700	+3.974%	93	1,115	-71.338%
2026-03-11	1.4000	1.7000	1.4000	1.5100	-10.119%	66	1,113	-70.199%
2026-03-10	1.7300	1.7300	1.3600	1.6800	+2.439%	72	1,115	-73.214%
2026-03-09	1.5000	1.9200	1.4600	1.6400	+2.500%	770	1,106	-72.561%
2026-03-06	1.6000	1.6800	1.5000	1.6000	+11.111%	32	657	-71.875%
2026-03-05	1.5200	1.6000	1.3500	1.4400	-0.690%	89	651	-68.750%
2026-03-04	1.3500	1.6000	1.2800	1.4500	-10.494%	143	633	-68.966%
2026-03-03	1.6200	1.6300	1.4900	1.6200	-0.613%	25	596	-72.222%
2026-03-02	1.5300	1.6300	1.5300	1.6300	0.000%	4	600	-72.393%
2026-02-27	1.5800	1.7000	1.5800	1.6300	-1.212%	9	598	-72.393%
2026-02-26	1.6600	1.6600	1.5700	1.6500	+15.385%	6	596	-72.727%
2026-02-25	1.7500	1.8000	1.4300	1.4300	-18.750%	10	595	-68.531%
2026-02-24	2.0000	2.0000	1.7400	1.7600	-7.853%	17	595	-74.432%
2026-02-23	1.7100	1.9100	1.6400	1.9100	+15.758%	23	592	-76.440%
2026-02-20	1.8000	1.8000	1.6500	1.6500	-0.602%	19	586	-72.727%
2026-02-19	1.8500	1.8800	1.6300	1.6600	-10.270%	274	570	-72.892%
2026-02-18	1.7300	1.8700	1.6200	1.8500	+5.114%	561	390	-75.676%
2026-02-17	1.6200	1.8800	1.5600	1.7600	+7.975%	533	319	-74.432%
2026-02-13	1.6900	1.7000	1.6300	1.6300	+1.242%	53	152	-72.393%
2026-02-09	1.6100	1.6100	1.6100	1.6100	+1.258%	3	152	-72.050%
2026-02-05	1.5900	1.5900	1.5900	1.5900	+18.657%	2	149	-71.698%
2026-02-04	1.3400	1.3400	1.3400	1.3400	+6.349%	5	147	-66.418%
2026-02-02	1.1000	1.2800	1.1000	1.2600	+1.613%	51	142	-64.286%
2026-01-29	1.0000	1.2400	1.0000	1.2400	-40.385%	90	95	-63.710%
2026-01-13	2.0800	2.0800	2.0800	2.0800	+41.497%	8	13	-78.365%
2026-01-09	1.4700	1.4700	1.4700	1.4700	+162.500%	2	5	-69.388%
2025-09-18	0.4600	0.5600	0.4600	0.5600	+1.818%	2	3	-19.643%
2025-09-17	0.5500	0.5500	0.5500	0.5500	-12.698%	1	2	-18.182%
2025-09-04	0.6300	0.6300	0.6300	0.6300	+26.000%	1	1	-28.571%
2025-08-11	0.5000	0.5000	0.5000	0.5000	-50.000%	1	1	-10.000%
2025-07-07	1.0000	1.0000	1.0000	1.0000	0.000%	1	1	-55.000%

.dark-mode .Rl6qsP{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Rl6qsP{ color: #333333; background-color: white; border: 2px solid #333333; }BITO20270115P9BITO Jan 15 2027 9.00 Put (BITO270115P00009000)option OPRA

BITO20270115P9
BITO Jan 15 2027 9.00 Put (BITO270115P00009000)
option OPRA