Dark

BITX20260116C80
BITX Jan 16 2026 80.00 Call (BITX260116C00080000)
option OPRA

EOD

May 12, 2025

9.82-1.996%(-0.20)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-12	10.05	10.45	9.82	9.82	-1.996%	7	2,071	0.000%
2025-05-09	10.04	10.25	9.90	10.02	+11.581%	20	2,066	-1.996%
2025-05-08	8.98	8.98	8.98	8.98	+23.862%	1	2,059	+9.354%
2025-05-07	7.61	7.61	7.25	7.25	+7.407%	15	2,059	+35.448%
2025-05-06	6.72	6.75	6.60	6.75	+2.273%	21	2,059	+45.481%
2025-05-05	6.67	6.80	6.50	6.60	-23.256%	1,171	2,079	+48.788%
2025-05-02	8.60	8.60	8.60	8.60	+11.688%	18	2,138	+14.186%
2025-04-30	7.30	7.70	7.26	7.70	+2.394%	41	2,138	+27.532%
2025-04-29	7.52	7.52	7.52	7.52	-4.569%	10	2,176	+30.585%
2025-04-28	7.88	7.88	7.88	7.88	-1.500%	300	2,186	+24.619%
2025-04-25	8.00	8.00	8.00	8.00	+10.345%	46	1,886	+22.750%
2025-04-24	7.25	7.25	7.25	7.25	-3.333%	1	1,887	+35.448%
2025-04-23	7.50	7.50	7.50	7.50	+12.782%	1	1,886	+30.933%
2025-04-22	6.65	6.65	6.65	6.65	+66.250%	1	1,885	+47.669%
2025-04-10	4.60	4.60	4.00	4.00	-18.534%	5	1,885	+145.500%
2025-04-09	4.35	4.91	3.95	4.91	+23.367%	19	1,885	+100.000%
2025-04-08	4.55	4.55	3.82	3.98	-13.478%	27	1,873	+146.734%
2025-04-07	4.00	4.60	4.00	4.60	-8.000%	4	1,896	+113.478%
2025-04-04	5.00	5.00	5.00	5.00	+5.263%	2	1,897	+96.400%
2025-04-03	5.00	5.00	4.75	4.75	-22.764%	3	1,897	+106.737%
2025-04-02	6.15	6.15	6.15	6.15	+2.500%	1	1,899	+59.675%
2025-04-01	5.75	6.00	5.70	6.00	+5.263%	5	1,898	+63.667%
2025-03-31	5.40	5.70	5.35	5.70	-0.175%	110	1,898	+72.281%
2025-03-28	6.10	6.15	5.70	5.71	-14.776%	26	1,982	+71.979%
2025-03-27	6.45	6.70	6.45	6.70	-4.965%	2	1,992	+46.567%
2025-03-26	7.05	7.05	7.05	7.05	-4.730%	15	1,991	+39.291%
2025-03-25	7.62	7.62	7.40	7.40	-4.393%	26	2,006	+32.703%
2025-03-24	7.50	7.74	7.50	7.74	+19.077%	12	2,018	+26.873%
2025-03-21	6.50	6.50	6.50	6.50	-6.475%	2	2,007	+51.077%
2025-03-20	7.00	7.40	6.95	6.95	-3.472%	873	2,008	+41.295%
2025-03-19	7.20	7.20	7.20	7.20	+6.667%	3	1,368	+36.389%
2025-03-17	6.65	6.75	6.65	6.75	-6.250%	3	1,368	+45.481%
2025-03-14	6.62	7.20	6.62	7.20	+11.455%	14	1,367	+36.389%
2025-03-12	6.46	6.46	6.46	6.46	-3.582%	1	1,371	+52.012%
2025-03-11	5.35	6.70	5.35	6.70	+18.166%	3	1,372	+46.567%
2025-03-10	6.75	6.75	5.15	5.67	-45.481%	7	1,371	+73.192%
2025-03-06	9.86	10.40	9.86	10.40	+5.584%	6	1,372	-5.577%
2025-03-05	9.85	9.85	9.85	9.85	+24.684%	1	1,372	-0.305%
2025-03-03	10.57	10.57	7.90	7.90	+10.799%	3	1,372	+24.304%
2025-02-27	7.13	7.13	7.13	7.13	+8.855%	20	1,374	+37.728%
2025-02-26	8.95	8.95	6.55	6.55	-27.222%	30	1,358	+49.924%
2025-02-25	9.00	9.00	9.00	9.00	-21.739%	1	1,336	+9.111%
2025-02-24	11.50	11.50	11.50	11.50	-4.167%	1	1,336	-14.609%
2025-02-21	12.00	12.00	12.00	12.00	+9.091%	2	1,337	-18.167%
2025-02-20	12.00	12.00	10.50	11.00	+1.852%	12	1,336	-10.727%
2025-02-18	11.00	11.00	10.80	10.80	-30.323%	2	1,332	-9.074%
2025-02-14	15.50	15.50	15.50	15.50	+29.167%	2	1,334	-36.645%
2025-02-12	12.00	12.00	12.00	12.00	0.000%	1	1,334	-18.167%
2025-02-11	13.50	13.50	12.00	12.00	-5.882%	2	1,333	-18.167%
2025-02-05	12.75	12.75	12.75	12.75	+2.000%	1	1,331	-22.980%
2025-02-03	12.50	12.50	12.50	12.50	-19.355%	1	1,330	-21.440%
2025-01-30	15.55	15.55	15.50	15.50	0.000%	4	1,325	-36.645%
2025-01-27	15.50	15.50	15.50	15.50	-7.186%	1	1,325	-36.645%
2025-01-23	16.70	16.70	16.70	16.70	-2.681%	1	1,325	-41.198%
2025-01-17	17.88	17.88	17.16	17.16	+12.525%	50	1,301	-42.774%
2025-01-16	15.25	15.25	15.25	15.25	+1.802%	5	1,301	-35.607%
2025-01-15	14.98	14.98	14.98	14.98	-0.133%	1	1,296	-34.446%
2025-01-02	16.00	17.00	15.00	15.00	-10.180%	32	1,295	-34.533%
2024-12-31	17.00	17.00	15.00	16.70	+18.272%	11	1,297	-41.198%
2024-12-30	17.00	17.00	13.50	14.12	-13.215%	15	1,297	-30.453%
2024-12-27	16.20	16.27	16.20	16.27	+1.879%	4	1,297	-39.644%
2024-12-23	15.97	15.97	15.97	15.97	-17.168%	34	1,298	-38.510%
2024-12-20	19.28	19.28	19.28	19.28	+7.111%	1	1,332	-49.066%
2024-12-19	17.80	18.00	16.00	18.00	-18.919%	4	1,332	-45.444%
2024-12-18	22.20	22.20	22.20	22.20	+0.909%	1	1,335	-55.766%
2024-12-17	25.30	25.30	22.00	22.00	-8.333%	7	1,335	-55.364%
2024-12-16	22.50	24.00	21.51	24.00	+6.430%	181	1,339	-59.083%
2024-12-12	21.00	22.55	19.85	22.55	+18.684%	24	1,326	-56.452%
2024-12-11	19.00	19.00	19.00	19.00	-1.809%	2	1,342	-48.316%
2024-12-09	19.04	19.73	19.04	19.35	-6.522%	8	1,340	-49.251%
2024-12-06	19.00	21.25	19.00	20.70	-4.915%	18	1,340	-52.560%
2024-12-05	22.60	24.00	21.00	21.77	+15.368%	16	1,339	-54.892%
2024-12-02	18.87	18.87	18.87	18.87	-7.951%	1	1,336	-47.960%
2024-11-29	20.50	20.50	20.50	20.50	+2.500%	2	1,335	-52.098%
2024-11-27	20.00	20.00	20.00	20.00	+5.263%	8	1,327	-50.900%
2024-11-26	20.00	20.50	17.50	19.00	-14.027%	24	1,327	-48.316%
2024-11-25	20.10	22.30	18.51	22.10	-6.751%	22	1,334	-55.566%
2024-11-22	23.70	23.70	23.70	23.70	+17.443%	2	1,350	-58.565%
2024-11-21	24.10	24.10	20.00	20.18	+12.111%	183	1,350	-51.338%
2024-11-20	18.15	18.25	18.00	18.00	+5.263%	30	1,383	-45.444%
2024-11-19	17.90	18.02	17.00	17.10	-3.933%	8	1,383	-42.573%
2024-11-15	16.00	17.80	14.50	17.80	+21.918%	188	1,385	-44.831%
2024-11-14	15.05	15.05	14.60	14.60	-21.294%	25	1,295	-32.740%
2024-11-13	19.00	19.00	18.55	18.55	+6.000%	2	1,295	-47.062%
2024-11-12	15.52	18.00	15.52	17.50	+18.403%	16	1,293	-43.886%
2024-11-11	12.55	15.27	10.70	14.78	+38.131%	284	1,280	-33.559%
2024-11-08	9.18	10.70	9.18	10.70	+13.228%	26	1,161	-8.224%
2024-11-07	10.00	10.12	9.40	9.45	-3.866%	79	1,158	+3.915%
2024-11-06	8.45	9.83	8.45	9.83	+15.647%	71	1,169	-0.102%
2024-10-29	8.50	8.50	8.50	8.50	+21.777%	2	1,115	+15.529%
2024-10-28	6.98	6.98	6.98	6.98	-8.158%	1	1,117	+40.688%
2024-10-21	7.60	7.60	7.60	7.60	-15.556%	10	1,116	+29.211%
2024-10-18	9.00	9.00	9.00	9.00	+9.756%	22	1,106	+9.111%
2024-10-17	8.20	8.20	8.20	8.20	0.000%	10	1,109	+19.756%
2024-10-15	9.00	9.00	8.20	8.20	+21.842%	2	1,114	+19.756%
2024-10-10	5.98	6.73	5.98	6.73	+1.662%	7	1,112	+45.914%
2024-10-07	7.28	7.28	6.00	6.62	-6.761%	104	1,112	+48.338%
2024-09-25	7.95	7.95	7.10	7.10	-7.432%	4	1,012	+38.310%
2024-09-24	7.67	7.67	7.67	7.67	+1.589%	5	1,009	+28.031%
2024-09-23	7.55	7.55	7.55	7.55	+21.774%	77	1,014	+30.066%
2024-09-20	6.20	6.20	6.20	6.20	-16.216%	42	1,091	+58.387%
2024-09-18	7.03	7.52	7.00	7.40	+29.825%	198	1,070	+32.703%
2024-09-17	5.70	5.70	5.70	5.70	+1.786%	1	1,107	+72.281%
2024-09-12	5.60	5.60	5.60	5.60	+5.066%	17	1,107	+75.357%
2024-09-09	5.33	5.33	5.33	5.33	+23.380%	4	1,124	+84.240%
2024-09-06	5.00	5.00	4.32	4.32	-33.538%	22	1,128	+127.315%
2024-09-04	6.50	6.50	6.50	6.50	+8.333%	2	1,127	+51.077%
2024-09-03	5.20	6.00	5.20	6.00	-25.000%	5	1,125	+63.667%
2024-08-30	8.00	8.00	8.00	8.00	+23.077%	10	1,129	+22.750%
2024-08-29	6.50	6.50	6.50	6.50	-16.129%	5	1,129	+51.077%
2024-08-27	7.00	7.75	7.00	7.75	-4.791%	4	1,129	+26.710%
2024-08-23	8.14	8.14	8.14	8.14	+11.507%	10	1,126	+20.639%
2024-08-20	7.30	7.30	7.30	7.30	0.000%	10	1,121	+34.521%
2024-08-15	7.00	7.30	7.00	7.30	-4.199%	2	1,113	+34.521%
2024-08-12	8.48	8.48	7.62	7.62	+7.324%	34	1,112	+28.871%
2024-08-06	5.94	7.19	5.94	7.10	+26.786%	103	1,079	+38.310%
2024-08-05	4.22	7.15	4.22	5.60	-37.778%	155	977	+75.357%
2024-08-02	10.28	10.69	9.00	9.00	-15.254%	172	827	+9.111%
2024-08-01	10.62	10.62	10.62	10.62	-21.912%	30	742	-7.533%
2024-07-29	11.88	13.60	11.88	13.60	+1.341%	3	753	-27.794%
2024-07-26	13.42	13.42	13.42	13.42	+15.690%	6	754	-26.826%
2024-07-25	11.60	11.60	11.60	11.60	+0.520%	2	757	-15.345%
2024-07-24	11.54	11.54	11.54	11.54	+0.348%	3	757	-14.905%
2024-07-22	11.50	11.50	11.00	11.50	+5.601%	56	754	-14.609%
2024-07-19	10.00	12.00	10.00	10.89	-3.200%	84	757	-9.826%
2024-07-16	10.90	11.44	10.90	11.25	+75.781%	36	721	-12.711%
2024-07-12	6.40	6.40	6.40	6.40	-33.333%	4	687	+53.438%
2024-07-11	9.20	11.30	8.93	9.60	+10.345%	65	687	+2.292%
2024-07-10	9.50	9.97	8.47	8.70	-3.333%	531	628	+12.874%
2024-07-09	8.51	10.40	8.50	9.00	+12.500%	21	131	+9.111%
2024-07-08	7.90	8.10	7.90	8.00	-5.882%	15	114	+22.750%
2024-07-05	7.17	10.40	7.17	8.50	-29.461%	52	99	+15.529%
2024-07-02	12.05	12.05	12.05	12.05	+5.702%	80	91	-18.506%
2024-06-28	11.40	11.40	11.40	11.40	-5.000%	12	171	-13.860%
2024-06-27	12.00	12.00	12.00	12.00	+2.477%	80	171	-18.167%
2024-06-25	11.71	11.71	11.71	11.71	-10.951%	10	91	-16.140%
2024-06-21	13.15	13.15	13.15	13.15	-9.310%	14	86	-25.323%
2024-06-18	14.50	14.50	14.50	14.50	+0.138%	1	85	-32.276%
2024-06-17	14.48	14.48	14.48	14.48	-17.257%	2	85	-32.182%
2024-06-12	17.50	17.50	17.50	17.50	+2.941%	6	85	-43.886%
2024-06-10	17.00	17.00	17.00	17.00	-9.574%	1	79	-42.235%
2024-06-07	17.90	18.80	17.90	18.80	-4.906%	4	78	-47.766%
2024-06-06	19.77	19.77	19.77	19.77	+22.037%	1	77	-50.329%
2024-05-31	16.20	16.20	16.20	16.20	-5.263%	2	76	-39.383%
2024-05-30	17.10	17.10	17.10	17.10	+10.323%	1	76	-42.573%
2024-05-29	15.30	15.95	15.30	15.50	-8.824%	3	75	-36.645%
2024-05-24	17.00	17.00	17.00	17.00	-10.526%	2	72	-42.235%
2024-05-22	19.00	19.00	19.00	19.00	+5.556%	3	72	-48.316%
2024-05-03	17.90	18.00	17.90	18.00	+9.091%	4	69	-45.444%
2024-05-01	16.50	16.50	16.50	16.50	-24.208%	2	67	-40.485%
2024-04-29	21.52	21.77	21.10	21.77	-1.937%	4	67	-54.892%
2024-04-18	22.20	22.20	22.20	22.20	+3.016%	1	67	-55.766%
2024-04-16	21.00	22.00	21.00	21.55	-4.646%	4	67	-54.432%
2024-04-15	23.30	23.98	22.60	22.60	-22.069%	9	65	-56.549%
2024-04-11	30.40	30.40	29.00	29.00	+3.571%	3	57	-66.138%
2024-04-05	28.00	28.00	28.00	28.00	-8.347%	100	55	-64.929%
2024-04-01	30.50	30.55	30.50	30.55	-4.888%	2	5	-67.856%
2024-03-25	31.70	32.12	31.70	32.12	+30.569%	2	4	-69.427%
2024-03-22	24.60	24.60	24.60	24.60	+2.500%	2	4	-60.081%
2024-03-20	24.00	24.00	24.00	24.00	-8.046%	1	4	-59.083%
2024-03-19	26.00	26.10	26.00	26.10	-10.769%	2	4	-62.375%
2024-03-18	28.90	29.25	28.90	29.25	-6.847%	2	3	-66.427%
2024-03-14	33.20	33.20	31.40	31.40	-6.548%	4	3	-68.726%
2024-03-13	33.60	33.60	33.60	33.60	0.000%	2	0	-70.774%

.dark-mode .NWsK7S{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .NWsK7S{ color: #333333; background-color: white; border: 2px solid #333333; }BITX20260116C80BITX Jan 16 2026 80.00 Call (BITX260116C00080000)option OPRA

BITX20260116C80
BITX Jan 16 2026 80.00 Call (BITX260116C00080000)
option OPRA