Dark

BITO20280121C10
BITO Jan 21 2028 10.00 Call (BITO280121C00010000)
option OPRA

EOD

Sep 17, 2026

2.12+0.474%(+0.01)28

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	2.1500	2.2100	1.9500	2.1200	+0.474%	28	2,692	0.000%
2026-09-16	2.1100	2.1100	2.1100	2.1100	-8.261%	3	2,698	+0.474%
2026-09-15	2.3500	2.3500	2.3000	2.3000	+2.222%	2	2,698	-7.826%
2026-09-14	2.4900	2.5800	2.2500	2.2500	-10.000%	8	2,698	-5.778%
2026-09-11	2.4400	2.5000	2.4400	2.5000	+18.483%	7	2,692	-15.200%
2026-09-10	2.2500	2.4400	2.1100	2.1100	-20.377%	57	2,695	+0.474%
2026-09-09	2.6500	2.6500	2.6500	2.6500	+10.417%	1	2,672	-20.000%
2026-09-04	2.4800	2.5200	2.4000	2.4000	-5.882%	42	2,673	-11.667%
2026-09-03	2.5500	2.6100	2.3500	2.5500	+6.250%	22	2,673	-16.863%
2026-09-02	2.2500	2.4000	2.2500	2.4000	+4.803%	2	2,679	-11.667%
2026-09-01	2.4000	2.4500	2.2500	2.2900	-13.258%	84	2,678	-7.424%
2026-08-31	2.4000	2.6400	2.2500	2.6400	+6.024%	127	2,646	-19.697%
2026-08-27	2.4600	2.4900	2.3400	2.4900	+13.182%	10	2,626	-14.859%
2026-08-26	2.2000	2.2000	2.2000	2.2000	-12.000%	30	2,627	-3.636%
2026-08-25	2.5000	2.5000	2.2800	2.5000	+1.626%	146	2,597	-15.200%
2026-08-24	2.3700	2.5000	2.3700	2.4600	+7.895%	43	2,506	-13.821%
2026-08-21	2.1600	2.4900	2.1600	2.2800	+12.871%	181	2,545	-7.018%
2026-08-20	1.9000	2.0500	1.8000	2.0200	+18.824%	66	2,407	+4.950%
2026-08-19	1.4200	1.7600	1.4200	1.7000	+13.333%	23	2,357	+24.706%
2026-08-18	1.5000	1.5000	1.5000	1.5000	+19.048%	10	2,345	+41.333%
2026-08-14	1.3000	1.3700	1.2600	1.2600	-8.696%	23	2,345	+68.254%
2026-08-13	1.4500	1.4800	1.3200	1.3800	-10.968%	8	2,324	+53.623%
2026-08-12	1.5500	1.5500	1.5500	1.5500	+11.511%	10	2,318	+36.774%
2026-08-11	1.3900	1.3900	1.3900	1.3900	+5.303%	3	2,308	+52.518%
2026-08-10	1.6400	1.6400	1.3200	1.3200	-8.966%	9	2,311	+60.606%
2026-08-07	1.5600	1.5600	1.4500	1.4500	+3.571%	48	2,316	+46.207%
2026-08-06	1.4000	1.4500	1.4000	1.4000	-10.828%	13	2,278	+51.429%
2026-08-05	1.4000	1.5700	1.4000	1.5700	+24.603%	2	2,287	+35.032%
2026-08-04	1.4200	1.5500	1.2600	1.2600	-1.563%	20	2,286	+68.254%
2026-08-03	1.5500	1.5500	1.2800	1.2800	-10.490%	18	2,292	+65.625%
2026-07-31	1.2500	1.4300	1.2500	1.4300	-7.742%	7	2,294	+48.252%
2026-07-27	1.5500	1.5500	1.5500	1.5500	0.000%	2	2,301	+36.774%
2026-07-24	1.5500	1.5500	1.5500	1.5500	-7.738%	1	2,301	+36.774%
2026-07-23	1.6600	1.6800	1.6400	1.6800	+7.692%	4	2,301	+26.190%
2026-07-22	1.7900	1.7900	1.4600	1.5600	+2.632%	25	2,298	+35.897%
2026-07-21	1.7500	1.7700	1.5000	1.5200	-0.654%	10	2,305	+39.474%
2026-07-20	1.5800	1.5800	1.5300	1.5300	-3.165%	2	2,300	+38.562%
2026-07-15	1.6400	1.6400	1.5800	1.5800	+6.757%	30	2,300	+34.177%
2026-07-13	1.4000	1.4800	1.4000	1.4800	+2.069%	12	2,320	+43.243%
2026-07-10	1.4500	1.4500	1.4500	1.4500	-14.706%	8	2,308	+46.207%
2026-07-09	1.5900	1.7000	1.5900	1.7000	0.000%	4	2,305	+24.706%
2026-07-08	1.5900	1.7000	1.5500	1.7000	+3.030%	3	2,307	+24.706%
2026-07-07	1.5000	1.6500	1.5000	1.6500	+6.452%	22	2,305	+28.485%
2026-07-06	1.4800	1.5500	1.4800	1.5500	+3.333%	8	2,300	+36.774%
2026-07-02	1.4800	1.5000	1.4800	1.5000	+12.782%	18	2,295	+41.333%
2026-07-01	1.2800	1.4500	1.2300	1.3300	+6.400%	194	2,295	+59.398%
2026-06-30	1.3500	1.4000	1.2500	1.2500	-10.714%	132	2,446	+69.600%
2026-06-29	1.3300	1.5000	1.3200	1.4000	+3.704%	93	2,426	+51.429%
2026-06-26	1.4000	1.4000	1.3000	1.3500	-3.571%	70	2,367	+57.037%
2026-06-25	1.4500	1.4500	1.3300	1.4000	+2.190%	80	2,399	+51.429%
2026-06-24	1.4500	1.5000	1.3700	1.3700	-14.375%	21	2,415	+54.745%
2026-06-23	1.6300	1.7000	1.6000	1.6000	-4.192%	18	2,407	+32.500%
2026-06-22	1.6700	1.6700	1.6700	1.6700	+7.742%	3	2,410	+26.946%
2026-06-18	1.7000	1.7300	1.5000	1.5500	-12.429%	72	2,390	+36.774%
2026-06-17	1.7700	1.7700	1.7700	1.7700	-5.851%	1	2,390	+19.774%
2026-06-16	1.8000	1.8800	1.7800	1.8800	-0.529%	5	2,390	+12.766%
2026-06-15	2.0000	2.0000	1.8800	1.8900	+14.545%	15	2,389	+12.169%
2026-06-12	1.7600	1.8500	1.6500	1.6500	+1.852%	44	2,393	+28.485%
2026-06-11	1.7100	1.7100	1.6200	1.6200	-1.818%	21	2,373	+30.864%
2026-06-10	1.6500	1.7000	1.5800	1.6500	-1.786%	334	2,363	+28.485%
2026-06-09	1.6000	1.8100	1.3800	1.6800	-1.176%	32	2,484	+26.190%
2026-06-08	1.9200	2.0100	1.7000	1.7000	+14.865%	17	2,471	+24.706%
2026-06-05	1.7000	1.7200	1.2200	1.4800	-12.941%	74	2,457	+43.243%
2026-06-04	1.9000	1.9000	1.6500	1.7000	-10.526%	185	2,427	+24.706%
2026-06-03	2.0000	2.0000	1.9000	1.9000	-5.000%	2	2,307	+11.579%
2026-06-02	2.1700	2.2800	1.9000	2.0000	-14.894%	142	2,308	+6.000%
2026-06-01	2.3100	2.3500	2.2000	2.3500	-2.083%	76	2,274	-9.787%
2026-05-29	2.4400	2.6900	2.3500	2.4000	-2.834%	51	2,255	-11.667%
2026-05-28	2.4500	2.4700	2.4000	2.4700	-7.143%	25	2,218	-14.170%
2026-05-27	2.6800	2.6800	2.5900	2.6600	-1.845%	10	2,217	-20.301%
2026-05-26	2.7000	2.7500	2.6000	2.7100	-12.581%	17	2,214	-21.771%
2026-05-22	3.1000	3.1000	3.1000	3.1000	+18.774%	1	2,198	-31.613%
2026-05-20	2.7300	2.7300	2.6000	2.6100	-6.786%	15	2,198	-18.774%
2026-05-19	2.8000	2.8500	2.8000	2.8000	+6.061%	28	2,183	-24.286%
2026-05-18	2.6000	2.8000	2.6000	2.6400	-7.368%	36	2,183	-19.697%
2026-05-15	3.0000	3.1500	2.8500	2.8500	-10.938%	8	2,183	-25.614%
2026-05-14	3.2000	3.2000	3.2000	3.2000	+4.918%	1	2,184	-33.750%
2026-05-13	3.4600	3.5000	3.0300	3.0500	+5.172%	9	2,198	-30.492%
2026-05-12	3.1500	3.1700	2.9000	2.9000	-7.937%	17	2,198	-26.897%
2026-05-11	3.1000	3.1500	3.1000	3.1500	-1.563%	21	2,198	-32.698%
2026-05-07	3.2000	3.2000	3.2000	3.2000	+1.587%	2	2,177	-33.750%
2026-05-06	3.2500	3.2500	3.1500	3.1500	-1.563%	11	2,175	-32.698%
2026-05-05	3.1000	3.2000	3.0700	3.2000	+8.844%	42	2,165	-33.750%
2026-05-04	3.0500	3.0500	2.9300	2.9400	-2.970%	21	2,145	-27.891%
2026-05-01	2.8500	3.2500	2.8500	3.0300	+2.365%	44	2,137	-30.033%
2026-04-30	3.1000	3.1100	2.9300	2.9600	+4.594%	9	2,137	-28.378%
2026-04-29	2.8300	2.8300	2.8300	2.8300	-2.749%	1	2,135	-25.088%
2026-04-28	2.8000	2.9200	2.7600	2.9100	-1.020%	69	2,134	-27.148%
2026-04-27	3.6100	3.6100	2.8000	2.9400	-13.783%	25	2,129	-27.891%
2026-04-24	3.4100	3.4100	3.4100	3.4100	+24.000%	5	2,132	-37.830%
2026-04-23	2.0000	2.9500	2.0000	2.7500	-8.638%	28	2,127	-22.909%
2026-04-22	3.6300	3.6300	2.7800	3.0100	+3.793%	15	2,146	-29.568%
2026-04-21	2.9600	2.9600	2.7900	2.9000	+2.837%	9	2,146	-26.897%
2026-04-20	3.0000	3.0000	2.7500	2.8200	-4.082%	3	2,146	-24.823%
2026-04-17	2.8000	3.5500	2.7500	2.9400	+1.379%	488	2,145	-27.891%
2026-04-16	2.6000	2.9000	2.6000	2.9000	+7.011%	22	2,138	-26.897%
2026-04-15	2.8700	2.8700	2.6900	2.7100	+8.400%	19	2,139	-21.771%
2026-04-14	2.8000	2.9000	2.5000	2.5000	+0.402%	26	2,122	-15.200%
2026-04-13	2.4800	2.5500	2.4800	2.4900	-2.353%	16	2,121	-14.859%
2026-04-10	2.5000	2.7500	2.5000	2.5500	-1.923%	39	2,135	-16.863%
2026-04-09	2.4500	2.6500	2.4500	2.6000	-1.887%	126	2,128	-18.462%
2026-04-08	2.5000	2.6500	2.4300	2.6500	+10.417%	126	2,167	-20.000%
2026-04-07	2.3300	2.4000	2.2800	2.4000	+1.266%	103	2,276	-11.667%
2026-04-06	2.5300	2.5300	2.2400	2.3700	+5.333%	33	2,221	-10.549%
2026-04-02	2.2000	2.3500	2.1300	2.2500	-10.000%	16	2,246	-5.778%
2026-04-01	2.3800	2.5000	2.3800	2.5000	+8.696%	3	2,246	-15.200%
2026-03-31	2.2500	2.4200	2.2000	2.3000	0.000%	21	2,243	-7.826%
2026-03-30	2.3600	2.4000	2.2000	2.3000	+9.524%	106	2,223	-7.826%
2026-03-27	2.2600	2.3000	2.0800	2.1000	-12.500%	16	2,200	+0.952%
2026-03-26	2.5500	2.5500	2.4000	2.4000	-9.434%	23	2,198	-11.667%
2026-03-25	2.5000	2.7400	2.5000	2.6500	+3.922%	27	2,185	-20.000%
2026-03-24	2.5400	2.6100	2.5400	2.5500	-7.609%	29	2,176	-16.863%
2026-03-23	2.5000	2.7600	2.4900	2.7600	+8.661%	13	2,151	-23.188%
2026-03-20	2.6000	2.6000	2.5400	2.5400	+1.600%	70	2,146	-16.535%
2026-03-19	2.7000	2.7000	2.5000	2.5000	-3.846%	6	2,076	-15.200%
2026-03-18	2.8500	2.8500	2.6000	2.6000	-11.565%	8	2,078	-18.462%
2026-03-17	2.7000	2.9500	2.7000	2.9400	+4.626%	13	2,072	-27.891%
2026-03-16	2.7100	2.9000	2.7100	2.8100	+6.844%	143	2,065	-24.555%
2026-03-13	2.8000	2.8800	2.6300	2.6300	+1.154%	22	2,175	-19.392%
2026-03-12	2.5000	2.6700	2.5000	2.6000	-0.763%	6	2,195	-18.462%
2026-03-11	2.6000	2.6600	2.6000	2.6200	+0.769%	16	2,198	-19.084%
2026-03-10	2.6000	2.7100	2.6000	2.6000	+1.563%	39	2,198	-18.462%
2026-03-09	2.5000	2.5600	2.3500	2.5600	-6.909%	25	2,179	-17.188%
2026-03-06	2.3500	2.7500	2.3500	2.7500	+1.852%	102	2,162	-22.909%
2026-03-05	2.7500	2.7500	2.4100	2.7000	+1.124%	128	2,071	-21.481%
2026-03-04	2.6000	2.8000	2.5500	2.6700	+9.877%	34	1,986	-20.599%
2026-03-03	2.4000	2.4300	2.4000	2.4300	-0.816%	7	2,006	-12.757%
2026-03-02	2.2400	2.5300	2.1600	2.4500	+26.289%	10	1,999	-13.469%
2026-02-27	2.2500	2.2500	1.9400	1.9400	-11.818%	44	1,996	+9.278%
2026-02-26	2.5000	2.5000	2.2000	2.2000	-12.000%	16	1,986	-3.636%
2026-02-25	2.3000	2.5000	2.1300	2.5000	+19.048%	46	1,941	-15.200%
2026-02-24	1.8900	2.4000	1.8900	2.1000	+2.439%	21	1,941	+0.952%
2026-02-23	2.2000	2.2500	2.0500	2.0500	-15.638%	87	1,924	+3.415%
2026-02-20	2.7200	2.7200	2.3000	2.4300	-2.410%	25	1,895	-12.757%
2026-02-19	2.4500	2.4900	2.4500	2.4900	+7.328%	14	1,894	-14.859%
2026-02-18	2.2200	2.4600	2.2200	2.3200	-6.452%	21	1,880	-8.621%
2026-02-17	2.4000	2.7000	2.3800	2.4800	-2.362%	47	1,879	-14.516%
2026-02-13	2.5900	2.6600	2.5400	2.5400	-0.392%	218	1,640	-16.535%
2026-02-12	2.7900	2.9900	2.0500	2.5500	-5.904%	65	1,640	-16.863%
2026-02-11	2.6000	3.1500	2.1000	2.7100	+2.264%	275	1,660	-21.771%
2026-02-10	2.7000	2.7500	2.0500	2.6500	-13.115%	47	1,781	-20.000%
2026-02-09	2.7500	3.0500	2.3500	3.0500	+8.929%	252	1,757	-30.492%
2026-02-06	2.5700	2.9700	2.5000	2.8000	+17.647%	266	1,566	-24.286%
2026-02-05	2.7500	2.9000	2.2400	2.3800	-12.177%	62	1,346	-10.924%
2026-02-04	2.9000	2.9900	2.7100	2.7100	-9.667%	266	1,295	-21.771%
2026-02-03	3.0000	3.4100	2.6900	3.0000	0.000%	110	1,043	-29.333%
2026-02-02	3.0000	3.3500	3.0000	3.0000	0.000%	47	985	-29.333%
2026-01-30	3.2000	3.2700	3.0000	3.0000	-6.250%	14	946	-29.333%
2026-01-29	3.7000	3.7500	3.2000	3.2000	-19.192%	132	945	-33.750%
2026-01-28	3.9600	3.9600	3.9600	3.9600	+10.000%	1	813	-46.465%
2026-01-26	3.6000	3.6000	3.4600	3.6000	-5.263%	26	814	-41.111%
2026-01-23	4.3500	4.3500	3.8000	3.8000	+2.703%	2	789	-44.211%
2026-01-21	3.7900	3.7900	3.7000	3.7000	+5.714%	8	788	-42.703%
2026-01-20	3.5000	3.5000	3.5000	3.5000	-22.049%	2	788	-39.429%
2026-01-15	4.4900	4.4900	4.4900	4.4900	-1.965%	2	786	-52.784%
2026-01-14	4.5800	4.5800	4.5800	4.5800	+11.707%	1	784	-53.712%
2026-01-13	3.9200	4.1000	3.8000	4.1000	-6.818%	5	783	-48.293%
2026-01-12	4.4000	4.4000	4.4000	4.4000	+15.789%	1	778	-51.818%
2026-01-09	3.8500	4.3400	3.8000	3.8000	-1.299%	7	777	-44.211%
2026-01-08	3.5000	3.8500	3.5000	3.8500	+1.316%	13	770	-44.935%
2026-01-06	3.8000	3.8000	3.8000	3.8000	0.000%	4	763	-44.211%
2026-01-05	3.7900	4.1200	3.7900	3.8000	-5.000%	4	757	-44.211%
2025-12-31	4.0000	4.0000	4.0000	4.0000	+11.111%	1	757	-47.000%
2025-12-30	3.6000	3.6000	3.6000	3.6000	-5.263%	2	757	-41.111%
2025-12-29	3.6500	3.8000	3.6500	3.8000	+35.714%	2	757	-44.211%
2025-12-26	3.0700	3.6000	2.8000	2.8000	-17.647%	5	757	-24.286%
2025-12-24	3.4000	3.4000	3.4000	3.4000	+13.333%	1	755	-37.647%
2025-12-23	3.3300	4.3000	3.0000	3.0000	-15.966%	3	755	-29.333%
2025-12-22	3.6000	3.6200	3.5700	3.5700	-14.593%	4	754	-40.616%
2025-12-19	3.6600	4.1800	3.6600	4.1800	+9.138%	2	752	-49.282%
2025-12-17	3.8300	3.8300	3.8300	3.8300	+3.514%	1	750	-44.648%
2025-12-15	4.0000	4.0000	3.7000	3.7000	-7.500%	5	750	-42.703%
2025-12-11	4.0000	4.2800	3.4500	4.0000	-8.046%	8	746	-47.000%
2025-12-09	4.3000	4.3500	4.0700	4.3500	+8.750%	518	740	-51.264%
2025-12-08	3.9000	4.0000	3.9000	4.0000	+2.564%	111	239	-47.000%
2025-12-05	3.9000	3.9400	3.9000	3.9000	-8.665%	5	138	-45.641%
2025-12-03	4.2000	4.2700	4.2000	4.2700	+4.146%	4	135	-50.351%
2025-12-02	4.3000	4.4000	4.1000	4.1000	+20.588%	100	131	-48.293%
2025-12-01	3.2000	3.4000	3.0000	3.4000	+7.937%	4	31	-37.647%
2025-11-28	4.3500	4.3500	3.1500	3.1500	-23.544%	137	27	-32.698%
2025-11-26	4.1100	4.1200	4.1100	4.1200	+14.444%	6	38	-48.544%
2025-11-25	3.6000	3.6000	3.6000	3.6000	-4.000%	1	38	-41.111%
2025-11-24	3.8000	3.8000	3.7000	3.7500	+7.143%	10	37	-43.467%
2025-11-21	3.6200	4.6500	3.3000	3.5000	-7.895%	7	27	-39.429%
2025-11-20	4.3000	4.3000	3.8000	3.8000	-17.927%	4	24	-44.211%
2025-11-19	4.5500	4.7000	4.0600	4.6300	-0.857%	8	21	-54.212%
2025-11-18	4.2000	4.6700	4.2000	4.6700	-18.783%	5	19	-54.604%
2025-11-14	5.9600	5.9600	5.7500	5.7500	-5.892%	2	14	-63.130%
2025-11-06	6.1200	6.1200	6.1100	6.1100	-6.288%	3	13	-65.303%
2025-11-05	5.9900	6.5200	5.9900	6.5200	+10.508%	9	13	-67.485%
2025-11-04	5.7000	5.9000	5.7000	5.9000	-23.969%	5	6	-64.068%
2025-10-17	9.7000	9.7000	7.7600	7.7600	-23.168%	21	23	-72.680%
2025-10-08	10.1000	10.1000	10.1000	10.1000	-3.810%	20	22	-79.010%
2025-10-06	10.5000	10.5000	10.5000	10.5000	-1.130%	2	2	-79.810%
2025-10-03	10.6200	10.6200	10.6200	10.6200	0.000%	2	2	-80.038%

.dark-mode .DXyksx{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .DXyksx{ color: #333333; background-color: white; border: 2px solid #333333; }BITO20280121C10BITO Jan 21 2028 10.00 Call (BITO280121C00010000)option OPRA

BITO20280121C10
BITO Jan 21 2028 10.00 Call (BITO280121C00010000)
option OPRA