Dark

BITX20260116C25
BITX Jan 16 2026 25.00 Call (BITX260116C00025000)
option OPRA

EOD

May 9, 2025

28.28+3.590%(+0.98)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-09	28.28	28.28	28.28	28.28	+3.590%	2	717	0.000%
2025-05-08	26.43	27.30	26.43	27.30	+32.718%	11	717	+3.590%
2025-05-06	20.57	20.57	20.57	20.57	-16.041%	1	722	+37.482%
2025-05-02	24.50	24.50	24.50	24.50	+2.296%	2	723	+15.429%
2025-05-01	23.95	23.95	23.95	23.95	+10.216%	5	724	+18.079%
2025-04-30	21.73	21.73	21.73	21.73	-2.556%	2	729	+30.143%
2025-04-25	22.30	22.30	22.30	22.30	+11.500%	2	727	+26.816%
2025-04-22	20.20	20.20	20.00	20.00	+11.111%	11	728	+41.400%
2025-04-21	18.00	18.00	18.00	18.00	+20.000%	10	739	+57.111%
2025-04-16	15.00	15.00	15.00	15.00	+20.968%	1	749	+88.533%
2025-04-07	10.57	12.40	10.57	12.40	-24.390%	16	748	+128.065%
2025-04-01	16.40	16.40	16.40	16.40	-11.351%	1	753	+72.439%
2025-03-26	18.50	18.50	18.50	18.50	-7.361%	1	753	+52.865%
2025-03-25	19.40	19.97	19.40	19.97	+12.634%	11	752	+41.612%
2025-03-19	17.50	17.73	17.50	17.73	+10.813%	5	756	+59.504%
2025-03-18	16.00	16.00	16.00	16.00	-5.882%	1	761	+76.750%
2025-03-17	17.50	17.50	16.73	17.00	+9.677%	9	761	+66.353%
2025-03-11	15.50	15.50	15.50	15.50	+3.333%	1	761	+82.452%
2025-03-10	15.00	15.00	15.00	15.00	-28.571%	1	760	+88.533%
2025-03-07	21.00	21.00	21.00	21.00	-4.545%	4	761	+34.667%
2025-03-06	22.00	22.00	22.00	22.00	0.000%	1	758	+28.545%
2025-03-04	17.30	22.00	17.30	22.00	-8.333%	4	758	+28.545%
2025-03-03	24.00	24.00	24.00	24.00	+23.077%	1	754	+17.833%
2025-02-28	18.00	19.50	18.00	19.50	+7.438%	4	754	+45.026%
2025-02-26	18.15	18.15	18.15	18.15	-14.387%	1	752	+55.813%
2025-02-25	21.75	22.20	19.00	21.20	-28.859%	234	751	+33.396%
2025-02-21	29.80	29.80	29.80	29.80	+14.615%	4	611	-5.101%
2025-02-20	26.00	26.00	26.00	26.00	-13.333%	1	607	+8.769%
2025-02-14	32.40	32.40	30.00	30.00	+10.092%	6	607	-5.733%
2025-02-06	27.25	27.25	27.25	27.25	-33.455%	1	607	+3.780%
2025-01-24	40.95	40.95	40.95	40.95	+1.111%	4	608	-30.940%
2025-01-21	36.60	40.50	36.60	40.50	+6.579%	7	610	-30.173%
2025-01-17	38.00	38.00	38.00	38.00	+20.635%	4	623	-25.579%
2025-01-16	31.10	31.50	31.10	31.50	+2.406%	8	623	-10.222%
2025-01-14	31.11	31.18	30.62	30.76	+16.515%	23	618	-8.062%
2025-01-13	26.70	26.70	25.89	26.40	-8.014%	12	600	+7.121%
2025-01-10	28.70	28.70	28.70	28.70	-3.237%	4	596	-1.463%
2025-01-08	30.00	30.00	29.66	29.66	-9.573%	2	593	-4.653%
2025-01-03	32.80	32.80	32.80	32.80	+0.923%	2	593	-13.780%
2025-01-02	31.93	32.50	31.90	32.50	+8.333%	10	593	-12.985%
2024-12-31	30.00	30.00	30.00	30.00	+3.448%	2	594	-5.733%
2024-12-30	28.70	29.00	28.70	29.00	-3.654%	2	594	-2.483%
2024-12-20	30.50	30.50	30.10	30.10	-35.408%	10	593	-6.047%
2024-12-17	46.60	46.60	46.60	46.60	+1.150%	2	598	-39.313%
2024-12-16	43.10	46.15	43.10	46.07	+11.280%	22	599	-38.615%
2024-12-13	39.10	41.40	39.10	41.40	+7.309%	2,842	599	-31.691%
2024-12-11	38.00	38.58	38.00	38.58	+4.638%	24	868	-26.698%
2024-12-05	42.40	42.40	36.87	36.87	+8.123%	4	872	-23.298%
2024-12-03	32.00	34.10	32.00	34.10	+6.231%	11	874	-17.067%
2024-11-26	31.75	32.10	31.75	32.10	-7.706%	660	883	-11.900%
2024-11-25	34.70	34.78	32.50	34.78	-9.662%	2,249	871	-18.689%
2024-11-22	38.76	38.88	38.50	38.50	+1.316%	8	882	-26.545%
2024-11-21	37.00	39.00	37.00	38.00	+13.433%	3	883	-25.579%
2024-11-20	34.65	34.65	33.50	33.50	+3.555%	16	883	-15.582%
2024-11-19	31.54	32.80	30.49	32.35	+4.187%	20	892	-12.581%
2024-11-15	30.50	31.05	30.50	31.05	+1.637%	4	906	-8.921%
2024-11-14	30.50	30.55	30.15	30.55	-4.531%	10	906	-7.430%
2024-11-13	30.96	35.10	30.20	32.00	+1.010%	46	906	-11.625%
2024-11-12	30.00	32.90	28.10	31.68	+13.143%	17	912	-10.732%
2024-11-11	24.10	29.57	23.65	28.00	+37.255%	172	919	+1.000%
2024-11-08	20.40	20.40	20.40	20.40	+2.000%	2	940	+38.627%
2024-11-07	20.00	20.00	20.00	20.00	+2.354%	6	941	+41.400%
2024-11-06	17.86	19.54	17.86	19.54	+18.281%	8	944	+44.729%
2024-11-05	16.52	16.52	16.52	16.52	+12.611%	1	952	+71.186%
2024-11-04	14.00	14.67	14.00	14.67	-12.156%	3	953	+92.774%
2024-10-31	17.45	17.45	16.00	16.70	-9.387%	3	953	+69.341%
2024-10-30	17.50	18.43	17.50	18.43	+5.314%	49	954	+53.445%
2024-10-29	17.66	18.80	17.45	17.50	+12.903%	56	953	+61.600%
2024-10-28	15.00	15.50	15.00	15.50	+6.897%	3	969	+82.452%
2024-10-24	14.50	14.50	14.50	14.50	-1.024%	1	972	+95.034%
2024-10-21	14.45	14.85	14.21	14.65	-10.671%	22	973	+93.038%
2024-10-18	16.40	16.40	16.40	16.40	+8.970%	2	977	+72.439%
2024-10-15	14.20	15.05	13.60	15.05	+6.061%	13	976	+87.907%
2024-10-14	14.30	15.00	14.19	14.19	+15.179%	6	984	+99.295%
2024-10-11	12.10	12.32	11.80	12.32	+13.028%	10	981	+129.545%
2024-10-10	10.90	10.90	10.90	10.90	-11.020%	1	976	+159.450%
2024-10-09	12.10	12.25	11.60	12.25	-1.210%	5	975	+130.857%
2024-10-08	13.80	13.80	12.40	12.40	-8.824%	16	974	+128.065%
2024-10-07	13.60	13.60	13.60	13.60	+14.286%	2	968	+107.941%
2024-10-04	11.90	11.90	11.90	11.90	+3.478%	2	966	+137.647%
2024-10-03	11.50	11.50	11.50	11.50	-8.000%	2	965	+145.913%
2024-10-02	12.50	12.50	12.50	12.50	-18.831%	1	963	+126.240%
2024-10-01	15.40	15.40	15.40	15.40	+5.119%	1	962	+83.636%
2024-09-30	14.50	14.65	14.50	14.65	-2.980%	6	961	+93.038%
2024-09-27	14.70	15.60	14.70	15.10	+16.154%	34	957	+87.285%
2024-09-25	13.00	13.00	13.00	13.00	-5.109%	1	971	+117.538%
2024-09-24	14.00	14.00	13.70	13.70	+3.008%	4	972	+106.423%
2024-09-23	13.40	13.40	13.30	13.30	-1.189%	20	970	+112.632%
2024-09-20	12.80	13.70	12.80	13.46	-1.752%	40	985	+110.104%
2024-09-19	13.90	13.90	13.20	13.70	+9.600%	29	967	+106.423%
2024-09-18	12.00	12.50	12.00	12.50	+4.167%	81	981	+126.240%
2024-09-17	12.40	12.40	12.00	12.00	+8.108%	6	941	+135.667%
2024-09-16	11.10	11.10	11.10	11.10	-9.016%	1	945	+154.775%
2024-09-13	12.00	13.00	12.00	12.20	+4.274%	28	945	+131.803%
2024-09-12	11.73	11.73	10.90	11.70	+9.346%	24	942	+141.709%
2024-09-11	10.00	10.70	9.50	10.70	-2.727%	21	920	+164.299%
2024-09-10	11.90	11.90	10.76	11.00	+3.872%	40	920	+157.091%
2024-09-09	9.79	10.59	9.79	10.59	+8.061%	6	891	+167.044%
2024-09-06	9.60	9.80	9.00	9.80	-6.399%	12	888	+188.571%
2024-09-05	10.00	10.85	10.00	10.47	+5.758%	192	886	+170.105%
2024-09-04	10.00	10.00	9.90	9.90	-3.883%	4	868	+185.657%
2024-09-03	11.66	11.66	10.30	10.30	-17.600%	151	867	+174.563%
2024-08-30	11.63	12.50	11.63	12.50	-11.348%	4	730	+126.240%
2024-08-29	14.35	14.35	12.10	14.10	+17.500%	3	730	+100.567%
2024-08-28	12.50	12.50	11.25	12.00	-18.809%	5	729	+135.667%
2024-08-27	14.60	14.78	14.60	14.78	+1.931%	16	730	+91.340%
2024-08-26	15.25	16.00	14.42	14.50	+7.647%	13	714	+95.034%
2024-08-21	12.98	13.47	12.98	13.47	+12.250%	5	703	+109.948%
2024-08-20	13.60	13.60	12.00	12.00	-2.439%	15	698	+135.667%
2024-08-19	13.75	13.75	12.00	12.30	-3.906%	3	694	+129.919%
2024-08-16	12.80	12.80	12.80	12.80	+2.400%	20	692	+120.938%
2024-08-15	13.80	13.80	12.00	12.50	+2.459%	25	683	+126.240%
2024-08-14	12.20	12.20	12.20	12.20	-13.475%	2	698	+131.803%
2024-08-13	14.10	14.10	14.10	14.10	+7.634%	1	698	+100.567%
2024-08-12	13.10	13.10	13.10	13.10	+40.860%	4	697	+115.878%
2024-08-07	11.40	11.40	9.30	9.30	-20.851%	2	701	+204.086%
2024-08-06	11.00	11.75	11.00	11.75	+23.684%	3	700	+140.681%
2024-08-05	9.00	10.60	9.00	9.50	-40.625%	121	696	+197.684%
2024-08-02	15.20	16.00	15.20	16.00	+15.108%	6	579	+76.750%
2024-08-01	15.50	15.50	13.90	13.90	-15.758%	11	580	+103.453%
2024-07-31	20.00	20.00	16.50	16.50	-9.341%	11	576	+71.394%
2024-07-30	17.20	19.10	17.20	18.20	-8.081%	26	579	+55.385%
2024-07-29	21.40	21.40	19.50	19.80	-2.029%	9	559	+42.828%
2024-07-26	20.21	20.21	20.21	20.21	+13.158%	1	553	+39.931%
2024-07-25	18.00	18.00	17.86	17.86	-1.868%	3	553	+58.343%
2024-07-24	17.70	19.50	17.70	18.20	+1.111%	26	550	+55.385%
2024-07-23	18.50	18.50	18.00	18.00	-7.692%	3	541	+57.111%
2024-07-22	18.60	19.50	18.60	19.50	+5.978%	16	542	+45.026%
2024-07-19	18.40	18.60	18.40	18.40	+3.955%	5	532	+53.696%
2024-07-18	17.70	17.70	17.70	17.70	+13.462%	10	532	+59.774%
2024-07-15	15.60	15.60	15.60	15.60	+23.810%	1	541	+81.282%
2024-07-12	11.80	13.00	11.80	12.60	-2.326%	984	541	+124.444%
2024-07-11	14.50	14.50	12.90	12.90	-10.105%	3	294	+119.225%
2024-07-10	13.90	14.40	13.90	14.35	+2.500%	4	291	+97.073%
2024-07-09	14.00	14.00	14.00	14.00	+12.000%	1	287	+102.000%
2024-07-08	12.10	13.00	11.88	12.50	-4.726%	17	286	+126.240%
2024-07-05	12.50	14.00	11.86	13.12	-14.805%	90	270	+115.549%
2024-07-03	16.00	16.00	15.40	15.40	-13.483%	10	215	+83.636%
2024-07-01	15.90	17.80	15.90	17.80	+9.538%	2	215	+58.876%
2024-06-28	16.25	16.25	16.25	16.25	-7.670%	2	217	+74.031%
2024-06-27	17.60	17.60	17.60	17.60	+6.667%	2	216	+60.682%
2024-06-26	17.10	17.10	16.50	16.50	-5.172%	3	214	+71.394%
2024-06-25	17.40	17.40	17.40	17.40	+8.750%	6	211	+62.529%
2024-06-24	16.00	16.00	16.00	16.00	-16.230%	12	205	+76.750%
2024-06-21	18.90	19.10	17.50	19.10	-5.070%	22	193	+48.063%
2024-06-20	20.12	20.12	20.12	20.12	+3.179%	5	202	+40.557%
2024-06-18	19.50	19.50	19.50	19.50	-7.143%	2	195	+45.026%
2024-06-17	21.00	21.00	21.00	21.00	0.000%	3	195	+34.667%
2024-06-14	21.00	21.00	21.00	21.00	-8.576%	2	192	+34.667%
2024-06-11	22.40	22.97	22.40	22.97	-10.273%	2	191	+23.117%
2024-06-10	25.60	25.60	25.60	25.60	-1.916%	1	190	+10.469%
2024-06-07	26.10	26.10	26.10	26.10	+0.385%	2	189	+8.352%
2024-06-06	26.00	26.01	26.00	26.00	-7.143%	15	188	+8.769%
2024-06-05	28.00	28.00	28.00	28.00	+12.000%	14	200	+1.000%
2024-06-04	25.00	25.00	25.00	25.00	-0.794%	1	186	+13.120%
2024-06-03	25.20	25.20	25.20	25.20	+2.857%	1	187	+12.222%
2024-05-30	25.00	25.00	21.60	24.50	-0.204%	9	186	+15.429%
2024-05-29	24.55	24.55	24.55	24.55	-9.074%	1	183	+15.193%
2024-05-23	25.00	27.00	25.00	27.00	+8.000%	2	182	+4.741%
2024-05-22	25.00	25.00	25.00	25.00	-3.846%	1	180	+13.120%
2024-05-17	28.00	28.00	25.90	26.00	+11.111%	22	180	+8.769%
2024-05-16	27.00	27.00	23.40	23.40	-9.653%	3	177	+20.855%
2024-05-15	27.00	28.02	25.90	25.90	-5.818%	5	176	+9.189%
2024-05-14	27.90	27.90	27.50	27.50	+15.063%	10	173	+2.836%
2024-05-10	23.90	23.90	23.90	23.90	-7.900%	2	163	+18.326%
2024-05-08	26.00	26.00	25.95	25.95	-4.244%	4	164	+8.979%
2024-05-07	27.20	27.20	27.10	27.10	+0.296%	2	166	+4.354%
2024-05-06	27.02	27.02	27.02	27.02	+4.324%	1	164	+4.663%
2024-05-03	25.90	25.90	25.90	25.90	+17.727%	2	165	+9.189%
2024-05-01	21.75	22.50	21.75	22.00	-10.204%	7	164	+28.545%
2024-04-30	26.00	26.00	24.50	24.50	-13.121%	6	163	+15.429%
2024-04-29	28.20	28.20	28.20	28.20	-4.730%	1	158	+0.284%
2024-04-26	28.86	29.60	28.80	29.60	-2.951%	6	157	-4.459%
2024-04-25	30.00	30.50	30.00	30.50	-4.688%	2	154	-7.279%
2024-04-24	32.00	32.00	32.00	32.00	-5.882%	1	154	-11.625%
2024-04-23	33.82	34.00	33.00	34.00	+1.796%	4	153	-16.824%
2024-04-22	31.60	34.00	31.60	33.40	+8.442%	3	149	-15.329%
2024-04-19	32.04	32.04	30.80	30.80	+12.409%	3	148	-8.182%
2024-04-17	27.00	27.70	26.16	27.40	-9.571%	33	145	+3.212%
2024-04-16	29.45	30.30	28.81	30.30	+1.678%	18	112	-6.667%
2024-04-15	31.83	31.83	29.00	29.80	-14.857%	18	94	-5.101%
2024-04-12	36.20	37.00	35.00	35.00	-6.915%	12	78	-19.200%
2024-04-11	37.56	38.75	37.56	37.60	+0.106%	6	74	-24.787%
2024-04-10	38.00	38.00	37.50	37.56	+4.916%	3	68	-24.707%
2024-04-09	37.83	37.83	35.80	35.80	-10.500%	5	66	-21.006%
2024-04-08	40.42	40.42	40.00	40.00	+12.518%	12	61	-29.300%
2024-04-05	36.00	36.00	35.55	35.55	-0.559%	22	51	-20.450%
2024-04-04	35.50	35.75	35.50	35.75	+10.000%	4	40	-20.895%
2024-04-03	33.40	33.40	32.50	32.50	-4.412%	8	36	-12.985%
2024-04-02	34.10	34.10	31.85	34.00	-8.749%	10	29	-16.824%
2024-04-01	40.20	40.20	37.26	37.26	-4.462%	7	21	-24.101%
2024-03-27	42.00	42.00	39.00	39.00	-1.266%	4	0	-27.487%
2024-03-26	39.50	39.50	39.50	39.50	-0.953%	2	0	-28.405%
2024-03-25	39.88	39.88	39.88	39.88	+28.645%	2	0	-29.087%
2024-03-22	31.70	31.70	31.00	31.00	-13.889%	4	0	-8.774%
2024-03-21	35.91	36.00	35.73	36.00	+4.530%	6	0	-21.444%
2024-03-20	30.51	34.44	30.51	34.44	0.000%	10	0	-17.886%

.dark-mode .sh6njZ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .sh6njZ{ color: #333333; background-color: white; border: 2px solid #333333; }BITX20260116C25BITX Jan 16 2026 25.00 Call (BITX260116C00025000)option OPRA

BITX20260116C25
BITX Jan 16 2026 25.00 Call (BITX260116C00025000)
option OPRA