Dark

BITO20280121C15
BITO Jan 21 2028 15.00 Call (BITO280121C00015000)
option OPRA

EOD

Sep 17, 2026

0.9400+44.615%(+0.2900)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	0.8600	0.9400	0.7600	0.9400	+44.615%	4	4,287	0.000%
2026-09-16	0.9600	0.9600	0.6500	0.6500	-27.778%	2	4,287	+44.615%
2026-09-15	0.9000	0.9000	0.9000	0.9000	-12.621%	2	4,287	+4.444%
2026-09-14	1.0300	1.0300	1.0300	1.0300	+3.000%	1	4,288	-8.738%
2026-09-11	1.0000	1.0000	1.0000	1.0000	+5.263%	2	4,288	-6.000%
2026-09-10	0.9500	0.9500	0.9500	0.9500	-3.061%	25	4,286	-1.053%
2026-09-08	0.9500	0.9800	0.9500	0.9800	-2.000%	13	4,261	-4.082%
2026-09-04	1.0000	1.0000	1.0000	1.0000	-1.961%	101	4,157	-6.000%
2026-09-03	1.0200	1.0200	1.0200	1.0200	+5.155%	1	4,157	-7.843%
2026-09-01	0.9700	0.9700	0.9700	0.9700	-9.346%	2	4,156	-3.093%
2026-08-31	0.8600	1.0700	0.8600	1.0700	+33.750%	8	4,156	-12.150%
2026-08-28	0.9600	0.9600	0.8000	0.8000	-20.000%	18	4,156	+17.500%
2026-08-27	1.0000	1.0000	1.0000	1.0000	0.000%	5	4,160	-6.000%
2026-08-25	1.0000	1.1000	0.9500	1.0000	-2.913%	27	4,160	-6.000%
2026-08-24	0.9300	1.2000	0.8600	1.0300	+21.176%	133	4,149	-8.738%
2026-08-21	0.8600	0.9900	0.8100	0.8500	+13.333%	442	4,092	+10.588%
2026-08-20	0.7400	0.8000	0.7400	0.7500	+7.143%	97	3,866	+25.333%
2026-08-19	0.5400	0.7200	0.5400	0.7000	+7.692%	111	3,835	+34.286%
2026-08-18	0.6500	0.6500	0.6500	0.6500	+30.000%	20	3,789	+44.615%
2026-08-17	0.5000	0.5000	0.5000	0.5000	-12.281%	8	3,789	+88.000%
2026-08-13	0.4800	0.5700	0.4800	0.5700	-1.724%	102	3,797	+64.912%
2026-08-07	0.5400	0.5800	0.5400	0.5800	+13.725%	4	3,746	+62.069%
2026-08-05	0.5100	0.5100	0.5100	0.5100	+6.250%	1	3,745	+84.314%
2026-08-04	0.4800	0.4800	0.4800	0.4800	-7.692%	101	3,745	+95.833%
2026-08-03	0.4300	0.5200	0.4300	0.5200	+6.122%	11	3,645	+80.769%
2026-07-31	0.4900	0.4900	0.4900	0.4900	-20.968%	1	3,635	+91.837%
2026-07-30	0.5000	0.6200	0.5000	0.6200	+3.333%	9	3,636	+51.613%
2026-07-29	0.5900	0.6000	0.5900	0.6000	0.000%	2	3,629	+56.667%
2026-07-27	0.5700	0.6500	0.5700	0.6000	-14.286%	4	3,629	+56.667%
2026-07-22	0.6600	0.7000	0.6600	0.7000	+7.692%	45	3,627	+34.286%
2026-07-21	0.6600	0.7000	0.5700	0.6500	+14.035%	27	3,662	+44.615%
2026-07-15	0.6000	0.6300	0.5700	0.5700	-21.918%	101	3,641	+64.912%
2026-07-09	0.6800	0.7300	0.6800	0.7300	+12.308%	3	3,573	+28.767%
2026-07-07	0.7000	0.7000	0.6500	0.6500	-5.797%	7	3,577	+44.615%
2026-07-06	0.6900	0.6900	0.6900	0.6900	+4.545%	1	3,573	+36.232%
2026-07-02	0.6300	0.6600	0.6300	0.6600	+6.452%	9	3,577	+42.424%
2026-07-01	0.5000	0.6200	0.5000	0.6200	+24.000%	14	3,577	+51.613%
2026-06-30	0.5000	0.5000	0.5000	0.5000	-16.667%	2	3,566	+88.000%
2026-06-29	0.5000	0.6000	0.5000	0.6000	+39.535%	7	3,564	+56.667%
2026-06-26	0.5000	0.5400	0.4300	0.4300	-14.000%	11	3,563	+118.605%
2026-06-25	0.5400	0.5400	0.5000	0.5000	+11.111%	2	3,556	+88.000%
2026-06-24	0.6000	0.6000	0.4500	0.4500	-32.836%	35	3,560	+108.889%
2026-06-23	0.6700	0.6700	0.6700	0.6700	-4.286%	50	3,599	+40.299%
2026-06-18	0.7500	0.7800	0.6500	0.7000	-5.405%	26	3,554	+34.286%
2026-06-17	0.7800	0.7900	0.7400	0.7400	-17.778%	158	3,554	+27.027%
2026-06-16	0.9000	0.9000	0.9000	0.9000	0.000%	3	3,566	+4.444%
2026-06-15	1.0000	1.0000	0.8400	0.9000	+38.462%	76	3,566	+4.444%
2026-06-12	0.7000	0.7000	0.6500	0.6500	-7.143%	9	3,557	+44.615%
2026-06-11	0.7000	0.7000	0.7000	0.7000	-22.222%	1	3,556	+34.286%
2026-06-10	0.9000	0.9000	0.9000	0.9000	+30.435%	2	3,555	+4.444%
2026-06-09	0.7500	0.7500	0.6900	0.6900	-6.757%	179	3,596	+36.232%
2026-06-05	0.8000	0.8100	0.4500	0.7400	-2.632%	110	3,600	+27.027%
2026-06-04	0.7800	0.8500	0.7600	0.7600	-11.628%	24	3,568	+23.684%
2026-06-03	1.0000	1.0000	0.8000	0.8600	+7.500%	55	3,585	+9.302%
2026-06-02	0.8100	0.9000	0.8000	0.8000	-30.435%	62	3,648	+17.500%
2026-06-01	0.9900	1.1500	0.9900	1.1500	-4.167%	12	3,643	-18.261%
2026-05-29	1.2000	1.2000	1.2000	1.2000	+36.364%	1	3,654	-21.667%
2026-05-28	1.2500	1.2500	0.8800	0.8800	-27.869%	5	3,655	+6.818%
2026-05-27	1.1000	1.2200	1.1000	1.2200	-3.937%	6	3,655	-22.951%
2026-05-26	1.2700	1.2700	1.2700	1.2700	+5.833%	10	3,654	-25.984%
2026-05-22	1.2000	1.2000	1.2000	1.2000	-7.692%	1	3,643	-21.667%
2026-05-21	1.3000	1.3000	1.3000	1.3000	+8.333%	1	3,643	-27.692%
2026-05-20	1.1900	1.2000	1.1900	1.2000	-14.286%	14	3,643	-21.667%
2026-05-19	1.1500	1.4000	1.1500	1.4000	+3.704%	11	3,644	-32.857%
2026-05-18	1.3500	1.3500	1.3000	1.3500	+2.273%	27	3,644	-30.370%
2026-05-15	1.3000	1.3200	1.3000	1.3200	+1.538%	8	3,644	-28.788%
2026-05-14	1.3000	1.3000	1.3000	1.3000	+0.775%	2	3,641	-27.692%
2026-05-13	1.3000	1.3100	1.1500	1.2900	-9.790%	60	3,596	-27.132%
2026-05-12	1.5500	1.5900	1.4300	1.4300	+6.716%	20	3,596	-34.266%
2026-05-11	1.7000	1.7000	1.3400	1.3400	-4.286%	21	3,596	-29.851%
2026-05-07	1.5400	1.5400	1.4000	1.4000	-4.110%	2	3,576	-32.857%
2026-05-06	1.8000	1.8000	1.3400	1.4600	-5.806%	33	3,575	-35.616%
2026-05-05	1.5800	1.6200	1.5000	1.5500	+10.714%	425	3,561	-39.355%
2026-05-04	1.4200	1.5000	1.3500	1.4000	-2.778%	1,264	3,161	-32.857%
2026-05-01	1.4400	1.4400	1.4400	1.4400	-0.690%	3	2,058	-34.722%
2026-04-30	1.4500	1.4500	1.4500	1.4500	+45.000%	1	2,058	-35.172%
2026-04-27	1.1000	1.1000	1.0000	1.0000	-23.077%	6	2,059	-6.000%
2026-04-24	1.4500	1.4500	1.3000	1.3000	-10.345%	2	2,059	-27.692%
2026-04-22	1.4800	1.5000	1.3200	1.4500	-3.974%	11	2,058	-35.172%
2026-04-20	1.1500	1.5100	1.1500	1.5100	+16.154%	2	2,056	-37.748%
2026-04-17	1.3200	1.4700	1.3000	1.3000	+8.333%	21	2,055	-27.692%
2026-04-16	1.2500	1.3200	1.2000	1.2000	+0.840%	41	2,038	-21.667%
2026-04-15	1.1900	1.1900	1.1900	1.1900	-10.526%	1	2,008	-21.008%
2026-04-14	1.2400	1.3300	1.2400	1.3300	+18.750%	9	2,008	-29.323%
2026-04-13	1.3400	1.3400	1.1200	1.1200	0.000%	2	2,002	-16.071%
2026-04-10	1.1000	1.1200	1.1000	1.1200	+4.673%	11	2,000	-16.071%
2026-04-09	1.1000	1.1000	1.0700	1.0700	+0.943%	42	1,989	-12.150%
2026-04-08	1.0600	1.0600	1.0600	1.0600	+6.000%	2	1,989	-11.321%
2026-04-06	1.0000	1.1200	0.9600	1.0000	0.000%	15	1,987	-6.000%
2026-04-02	0.9000	1.0000	0.8700	1.0000	+11.111%	74	1,979	-6.000%
2026-04-01	1.0800	1.0800	0.9000	0.9000	-5.263%	32	1,979	+4.444%
2026-03-31	0.9000	1.0000	0.9000	0.9500	-4.040%	37	1,965	-1.053%
2026-03-30	1.0400	1.0400	0.9900	0.9900	-1.000%	20	1,928	-5.051%
2026-03-27	1.0000	1.0000	1.0000	1.0000	-9.910%	6	1,918	-6.000%
2026-03-26	1.1100	1.1100	1.1100	1.1100	-5.932%	4	1,924	-15.315%
2026-03-25	1.1800	1.1800	1.1800	1.1800	+7.273%	5	1,928	-20.339%
2026-03-23	1.2400	1.2400	1.1000	1.1000	-21.986%	5	1,923	-14.545%
2026-03-20	1.5400	1.5400	1.4100	1.4100	+12.800%	71	1,921	-33.333%
2026-03-18	1.2500	1.2500	1.2500	1.2500	-16.667%	2	1,926	-24.800%
2026-03-17	1.4900	1.5000	1.4900	1.5000	0.000%	215	1,924	-37.333%
2026-03-16	1.3600	1.5000	1.3400	1.5000	+7.143%	20	1,856	-37.333%
2026-03-13	1.4000	1.4000	1.4000	1.4000	+12.903%	6	1,852	-32.857%
2026-03-12	1.3000	1.3000	1.2400	1.2400	+18.095%	7	1,846	-24.194%
2026-03-11	1.3500	1.3500	1.0500	1.0500	-12.500%	23	1,839	-10.476%
2026-03-10	1.2500	1.2500	1.0700	1.2000	+3.448%	9	1,845	-21.667%
2026-03-09	1.3900	1.3900	1.1100	1.1600	-2.521%	21	1,836	-18.966%
2026-03-06	1.1900	1.1900	1.1900	1.1900	-19.595%	1	1,815	-21.008%
2026-03-04	1.3700	1.4800	1.3700	1.4800	+14.729%	20	1,815	-36.486%
2026-03-03	1.1500	1.2900	1.1500	1.2900	+40.217%	17	1,807	-27.132%
2026-03-02	1.0500	1.3700	0.9200	0.9200	-15.596%	4	1,792	+2.174%
2026-02-27	0.9600	1.1500	0.9600	1.0900	+12.371%	13	1,790	-13.761%
2026-02-26	1.0700	1.0700	0.9600	0.9700	-13.393%	10	1,788	-3.093%
2026-02-25	0.9900	1.3100	0.9900	1.1200	+16.667%	19	1,771	-16.071%
2026-02-24	1.0000	1.0900	0.9200	0.9600	-3.030%	61	1,771	-2.083%
2026-02-23	1.0000	1.0000	0.9800	0.9900	-17.500%	29	1,769	-5.051%
2026-02-20	1.1500	1.3000	1.1500	1.2000	+3.448%	5	1,766	-21.667%
2026-02-19	1.1900	1.1900	1.1500	1.1600	-7.200%	67	1,767	-18.966%
2026-02-18	1.1500	1.3500	1.1500	1.2500	-8.759%	1,256	1,709	-24.800%
2026-02-13	1.1500	1.3700	1.1500	1.3700	+18.103%	6	604	-31.387%
2026-02-12	1.3500	1.3500	1.1600	1.1600	-14.074%	83	604	-18.966%
2026-02-11	1.3600	1.5000	1.3500	1.3500	-16.149%	38	555	-30.370%
2026-02-10	1.5000	1.6100	1.5000	1.6100	+4.545%	12	541	-41.615%
2026-02-09	1.4500	1.6000	1.4500	1.5400	+6.944%	31	533	-38.961%
2026-02-06	1.5500	1.5500	1.1600	1.4400	-9.434%	55	512	-34.722%
2026-02-05	1.3000	1.5900	1.2000	1.5900	+2.581%	15	475	-40.881%
2026-02-04	1.5000	1.5500	1.5000	1.5500	-1.899%	59	467	-39.355%
2026-02-03	1.5800	1.5800	1.4500	1.5800	-3.067%	32	480	-40.506%
2026-02-02	1.7000	1.8000	1.5500	1.6300	-6.857%	20	469	-42.331%
2026-01-30	1.7500	1.7700	1.5000	1.7500	-2.778%	15	458	-46.286%
2026-01-29	1.8000	1.8000	1.8000	1.8000	+12.500%	5	465	-47.778%
2026-01-28	1.9600	1.9600	1.6000	1.6000	-1.235%	2	470	-41.250%
2026-01-27	1.7800	1.7800	1.5700	1.6200	-0.613%	35	469	-41.975%
2026-01-26	1.8400	2.1100	1.3400	1.6300	-17.259%	70	470	-42.331%
2026-01-22	1.9700	1.9700	1.9700	1.9700	+3.684%	100	455	-52.284%
2026-01-21	2.0000	2.0000	1.9000	1.9000	-6.863%	4	389	-50.526%
2026-01-20	2.2000	2.2500	1.9100	2.0400	-13.559%	34	386	-53.922%
2026-01-16	2.1300	2.3800	2.1300	2.3600	+9.767%	42	398	-60.169%
2026-01-15	2.2400	2.3000	2.1500	2.1500	-5.286%	6	398	-56.279%
2026-01-14	2.2500	2.2700	2.1000	2.2700	+7.075%	16	392	-58.590%
2026-01-13	2.1200	2.1200	2.1200	2.1200	+7.071%	1	389	-55.660%
2026-01-12	1.9800	1.9800	1.9800	1.9800	+4.211%	1	388	-52.525%
2026-01-08	1.9000	1.9000	1.9000	1.9000	-9.524%	5	387	-50.526%
2026-01-06	2.0300	2.1000	2.0300	2.1000	-1.408%	14	387	-55.238%
2026-01-05	2.2400	2.2400	2.0500	2.1300	+6.500%	5	377	-55.869%
2026-01-02	2.1500	2.1700	2.0000	2.0000	+5.263%	70	378	-53.000%
2025-12-31	2.1700	2.2000	1.9000	1.9000	+2.151%	11	308	-50.526%
2025-12-29	1.8700	2.0200	1.8600	1.8600	-7.000%	18	308	-49.462%
2025-12-26	2.0300	2.0500	1.9100	2.0000	+2.564%	38	309	-53.000%
2025-12-24	1.9500	1.9500	1.9500	1.9500	-4.878%	5	295	-51.795%
2025-12-23	2.0500	2.7500	2.0500	2.0500	-12.017%	27	295	-54.146%
2025-12-22	2.0500	2.3300	2.0500	2.3300	+10.952%	12	288	-59.657%
2025-12-19	2.1000	2.1000	2.1000	2.1000	-18.919%	5	289	-55.238%
2025-12-18	2.5000	2.5900	2.0700	2.5900	+28.218%	13	294	-63.707%
2025-12-16	2.1000	2.1000	1.9500	2.0200	+6.316%	22	296	-53.465%
2025-12-15	1.9000	1.9000	1.9000	1.9000	-6.863%	2	284	-50.526%
2025-12-12	2.0400	2.0600	2.0400	2.0400	-15.000%	8	282	-53.922%
2025-12-11	2.4000	2.4000	2.4000	2.4000	+25.654%	20	281	-60.833%
2025-12-10	1.9100	1.9100	1.9100	1.9100	-23.600%	1	261	-50.785%
2025-12-09	2.2000	3.0000	2.2000	2.5000	+23.153%	9	260	-62.400%
2025-12-08	2.4900	2.4900	2.0100	2.0300	+5.181%	45	258	-53.695%
2025-12-05	2.3400	2.3400	1.9300	1.9300	+13.529%	16	244	-51.295%
2025-12-02	1.7000	1.7000	1.7000	1.7000	-10.526%	2	246	-44.706%
2025-12-01	3.5000	3.5000	1.9000	1.9000	-27.203%	13	244	-50.526%
2025-11-28	3.1200	3.3000	2.6100	2.6100	+13.478%	3	232	-63.985%
2025-11-26	2.4100	2.4100	2.2300	2.3000	-25.806%	4	225	-59.130%
2025-11-25	3.1000	3.1000	3.1000	3.1000	+55.000%	10	225	-69.677%
2025-11-21	1.6900	2.0000	1.6700	2.0000	0.000%	57	215	-53.000%
2025-11-20	2.0000	2.0000	1.9700	2.0000	-12.664%	13	176	-53.000%
2025-11-19	2.5200	2.5200	2.2900	2.2900	-8.400%	2	164	-58.952%
2025-11-17	2.5000	2.5000	2.5000	2.5000	-13.793%	7	162	-62.400%
2025-11-14	2.5100	2.9000	2.5100	2.9000	+8.614%	14	160	-67.586%
2025-11-12	2.5800	2.6700	2.5800	2.6700	-11.000%	2	154	-64.794%
2025-11-10	3.1500	3.1500	3.0000	3.0000	-3.846%	10	155	-68.667%
2025-11-07	2.6800	3.1800	2.5200	3.1200	+4.000%	23	159	-69.872%
2025-11-06	3.3000	3.4500	3.0000	3.0000	0.000%	18	142	-68.667%
2025-11-05	3.5500	4.1300	3.0000	3.0000	-6.250%	28	127	-68.667%
2025-11-04	3.0000	3.2000	3.0000	3.2000	+8.475%	3	101	-70.625%
2025-11-03	3.7000	3.7000	2.9500	2.9500	-15.714%	16	104	-68.136%
2025-10-30	3.8000	3.8000	3.5000	3.5000	-7.895%	20	104	-73.143%
2025-10-29	3.8000	4.0000	3.8000	3.8000	-5.000%	4	84	-75.263%
2025-10-22	4.0000	4.0000	4.0000	4.0000	0.000%	3	80	-76.500%
2025-10-20	4.0000	4.0000	4.0000	4.0000	0.000%	10	77	-76.500%
2025-10-17	3.9800	4.0000	3.9800	4.0000	-33.884%	9	67	-76.500%
2025-10-10	6.0500	6.0500	6.0500	6.0500	+28.723%	4	58	-84.463%
2025-09-30	4.9500	5.0000	4.6500	4.7000	+6.818%	4,400	54	-80.000%
2025-09-26	4.4000	4.4000	4.4000	4.4000	-4.348%	25	54	-78.636%
2025-09-25	4.6000	4.6000	4.6000	4.6000	-8.367%	25	29	-79.565%
2025-09-23	5.0200	5.0200	5.0200	5.0200	-2.901%	2	4	-81.275%
2025-09-19	5.1700	5.1700	5.1700	5.1700	0.000%	2	2	-81.818%

.dark-mode .d2JWMQ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .d2JWMQ{ color: #333333; background-color: white; border: 2px solid #333333; }BITO20280121C15BITO Jan 21 2028 15.00 Call (BITO280121C00015000)option OPRA

BITO20280121C15
BITO Jan 21 2028 15.00 Call (BITO280121C00015000)
option OPRA