Dark

BITX20260116P20
BITX Jan 16 2026 20.00 Put (BITX260116P00020000)
option OPRA

EOD

May 12, 2025

2.30-8.000%(-0.20)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-12	1.60	2.30	1.60	2.30	-8.000%	20	663	0.000%
2025-05-09	2.50	2.50	2.50	2.50	-3.846%	204	643	-8.000%
2025-05-08	2.60	2.60	2.60	2.60	-33.333%	1	645	-11.538%
2025-05-06	3.90	3.90	3.90	3.90	+21.495%	1	647	-41.026%
2025-05-05	3.21	3.21	3.21	3.21	+7.000%	1	647	-28.349%
2025-05-01	3.27	3.27	3.00	3.00	-14.773%	5	646	-23.333%
2025-04-30	3.52	3.52	3.52	3.52	+4.451%	1	649	-34.659%
2025-04-29	3.25	3.48	3.25	3.37	-6.648%	3	649	-31.751%
2025-04-28	3.61	3.61	3.61	3.61	-1.096%	1	652	-36.288%
2025-04-24	3.80	3.80	3.65	3.65	-1.351%	2	652	-36.986%
2025-04-23	3.65	3.70	3.65	3.70	-3.394%	2	654	-37.838%
2025-04-22	3.83	3.83	3.83	3.83	-20.208%	1	656	-39.948%
2025-04-17	4.80	4.80	4.80	4.80	-23.323%	1	655	-52.083%
2025-04-09	6.26	6.26	6.26	6.26	-5.152%	2	655	-63.259%
2025-04-08	6.60	6.60	6.60	6.60	+10.000%	25	657	-65.152%
2025-04-07	6.46	6.65	5.80	6.00	+14.943%	23	682	-61.667%
2025-04-04	5.22	5.22	5.22	5.22	-8.421%	10	679	-55.939%
2025-04-03	5.00	5.70	5.00	5.70	+6.542%	2	684	-59.649%
2025-03-31	5.35	5.35	5.35	5.35	+7.863%	13	684	-57.009%
2025-03-27	4.40	4.96	4.40	4.96	+5.532%	2	697	-53.629%
2025-03-25	4.64	4.70	4.64	4.70	+1.075%	3	697	-51.064%
2025-03-24	4.65	4.65	4.65	4.65	-17.699%	1	700	-50.538%
2025-03-14	5.65	5.65	5.65	5.65	+8.654%	10	701	-59.292%
2025-03-11	5.12	5.20	5.12	5.20	-17.460%	30	706	-55.769%
2025-03-10	5.95	6.30	5.95	6.30	+26.000%	2	676	-63.492%
2025-03-05	4.33	5.00	4.33	5.00	-12.281%	4	677	-54.000%
2025-03-04	6.75	6.75	5.30	5.70	+35.714%	14	679	-59.649%
2025-03-03	5.00	5.00	4.20	4.20	-39.568%	9	693	-45.238%
2025-02-27	6.00	6.95	4.25	6.95	+24.107%	22	692	-66.906%
2025-02-26	5.50	5.60	5.50	5.60	+1.818%	24	686	-58.929%
2025-02-25	5.64	5.64	5.50	5.50	-8.333%	3	693	-58.182%
2025-02-24	5.25	6.00	5.25	6.00	+20.000%	2	693	-61.667%
2025-02-20	5.00	5.00	5.00	5.00	+1.626%	1	691	-54.000%
2025-02-19	4.92	4.92	4.92	4.92	-29.714%	10	691	-53.252%
2025-02-18	7.00	7.00	7.00	7.00	+19.658%	2	681	-67.143%
2025-02-13	5.85	5.85	5.85	5.85	+12.069%	2	682	-60.684%
2025-02-12	5.22	5.22	5.22	5.22	-9.217%	1	682	-55.939%
2025-02-11	5.15	5.75	5.15	5.75	-4.959%	2	681	-60.000%
2025-02-10	6.00	6.05	6.00	6.05	-5.469%	38	680	-61.983%
2025-02-07	6.10	6.40	6.10	6.40	+5.785%	42	706	-64.063%
2025-02-05	6.50	6.50	6.05	6.05	-2.733%	2	685	-61.983%
2025-02-04	6.22	6.22	6.22	6.22	+0.323%	10	683	-63.023%
2025-02-03	6.30	6.30	6.20	6.20	-3.727%	2	673	-62.903%
2025-01-31	6.51	6.80	6.44	6.44	-2.424%	8	671	-64.286%
2025-01-30	6.15	6.60	6.15	6.60	+10.000%	14	668	-65.152%
2025-01-29	6.00	6.00	6.00	6.00	-20.949%	1	657	-61.667%
2025-01-27	8.00	8.00	7.00	7.59	+16.769%	70	656	-69.697%
2025-01-24	7.00	7.00	6.50	6.50	-10.714%	6	614	-64.615%
2025-01-22	7.00	7.28	7.00	7.28	+27.051%	3	614	-68.407%
2025-01-21	6.55	7.95	5.50	5.73	-9.764%	10	613	-59.860%
2025-01-17	7.00	7.00	6.35	6.35	-9.929%	22	603	-63.780%
2025-01-16	6.91	7.05	6.91	7.05	+13.710%	13	603	-67.376%
2025-01-15	6.50	6.50	6.20	6.20	-0.800%	30	604	-62.903%
2025-01-13	6.25	6.25	6.25	6.25	-19.666%	1	574	-63.200%
2025-01-10	7.50	7.78	7.50	7.78	+11.143%	4	574	-70.437%
2025-01-08	6.05	7.00	6.05	7.00	+20.690%	3	574	-67.143%
2025-01-07	5.80	6.75	5.80	5.80	-3.333%	6	574	-60.345%
2025-01-06	6.00	6.00	6.00	6.00	+18.812%	1	568	-61.667%
2025-01-03	5.05	5.05	5.05	5.05	+12.222%	2	568	-54.455%
2025-01-02	5.70	5.70	4.50	4.50	-30.769%	4	567	-48.889%
2024-12-27	6.50	6.50	6.50	6.50	-20.732%	2	566	-64.615%
2024-12-19	6.30	8.20	6.30	8.20	+2.500%	19	566	-71.951%
2024-12-18	8.00	8.00	8.00	8.00	+15.942%	1	584	-71.250%
2024-12-17	7.00	7.00	6.90	6.90	-18.824%	53	583	-66.667%
2024-12-16	8.00	8.50	8.00	8.50	+4.938%	2	573	-72.941%
2024-12-12	8.00	8.10	8.00	8.10	+1.250%	7	573	-71.605%
2024-12-11	8.00	8.00	7.70	8.00	0.000%	8	567	-71.250%
2024-12-09	8.00	8.00	8.00	8.00	-3.614%	2	563	-71.250%
2024-12-06	7.80	8.40	7.80	8.30	+7.792%	16	562	-72.289%
2024-12-05	7.50	8.00	7.50	7.70	+2.667%	9	554	-70.130%
2024-12-02	7.50	7.50	7.50	7.50	+5.634%	1	549	-69.333%
2024-11-29	7.10	7.10	7.10	7.10	-7.792%	24	548	-67.606%
2024-11-25	7.50	7.70	7.50	7.70	+10.791%	2	548	-70.130%
2024-11-22	9.00	9.00	6.80	6.95	-0.714%	118	548	-66.906%
2024-11-21	7.20	7.20	7.00	7.00	+10.063%	47	545	-67.143%
2024-11-19	6.25	6.36	6.25	6.36	+9.655%	40	545	-63.836%
2024-11-15	5.80	5.80	5.80	5.80	-15.942%	2	576	-60.345%
2024-11-14	6.90	6.90	6.90	6.90	-1.429%	41	575	-66.667%
2024-11-13	7.00	7.00	7.00	7.00	+23.457%	1	616	-67.143%
2024-11-12	5.67	5.67	5.67	5.67	-14.091%	2	617	-59.436%
2024-11-11	6.60	6.60	6.60	6.60	-1.493%	2	619	-65.152%
2024-11-08	6.46	6.70	6.05	6.70	-5.634%	50	619	-65.672%
2024-11-06	8.10	8.10	7.10	7.10	-14.458%	104	597	-67.606%
2024-11-05	8.30	8.30	8.30	8.30	-1.190%	1	605	-72.289%
2024-11-04	8.67	8.67	8.00	8.40	+7.692%	6	606	-72.619%
2024-10-30	7.80	8.10	7.80	7.80	-2.500%	8	605	-70.513%
2024-10-29	7.60	8.00	7.60	8.00	+1.266%	4	607	-71.250%
2024-10-28	8.20	8.20	7.90	7.90	0.000%	16	609	-70.886%
2024-10-21	7.90	7.90	7.90	7.90	-12.222%	1	595	-70.886%
2024-10-17	9.00	9.00	9.00	9.00	+2.857%	3	594	-74.444%
2024-10-16	7.75	8.75	7.75	8.75	+4.790%	6	595	-73.714%
2024-10-15	9.10	9.10	8.35	8.35	-7.222%	23	595	-72.455%
2024-10-14	9.10	9.30	9.00	9.00	-2.703%	4	572	-74.444%
2024-10-07	9.50	9.50	9.25	9.25	-2.836%	11	568	-75.135%
2024-10-03	9.52	9.52	9.52	9.52	-2.857%	2	578	-75.840%
2024-10-02	9.80	9.80	9.80	9.80	+3.158%	1	580	-76.531%
2024-10-01	9.50	9.50	9.50	9.50	+2.151%	1	579	-75.789%
2024-09-30	9.25	9.30	9.25	9.30	-5.584%	3	578	-75.269%
2024-09-26	9.50	9.85	9.50	9.85	+0.510%	2	575	-76.650%
2024-09-25	9.80	9.80	9.80	9.80	+8.889%	6	576	-76.531%
2024-09-23	9.70	9.70	9.00	9.00	-10.000%	2	570	-74.444%
2024-09-17	10.20	10.20	9.70	10.00	-9.091%	5	570	-77.000%
2024-09-11	11.00	11.00	11.00	11.00	-0.901%	1	567	-79.091%
2024-09-09	11.10	11.10	11.10	11.10	+3.545%	1	566	-79.279%
2024-09-06	8.10	11.30	8.10	10.72	+1.132%	36	565	-78.545%
2024-09-05	11.00	11.00	9.30	10.60	-10.169%	10	565	-78.302%
2024-08-30	10.20	11.80	10.20	11.80	+10.280%	20	563	-80.508%
2024-08-29	10.70	10.70	10.70	10.70	+0.943%	1	563	-78.505%
2024-08-28	9.25	10.70	9.25	10.60	+3.922%	11	562	-78.302%
2024-08-27	10.20	10.20	10.20	10.20	+2.000%	58	556	-77.451%
2024-08-26	10.00	10.00	10.00	10.00	-5.660%	1	576	-77.000%
2024-08-22	10.00	10.60	10.00	10.60	+10.995%	3	575	-78.302%
2024-08-21	10.40	10.40	9.44	9.55	-5.446%	28	576	-75.916%
2024-08-20	8.80	10.10	8.80	10.10	+0.198%	8	549	-77.228%
2024-08-19	10.08	10.08	10.08	10.08	-6.667%	1	541	-77.183%
2024-08-16	10.45	10.95	10.20	10.80	+8.000%	30	540	-78.704%
2024-08-14	10.00	10.00	10.00	10.00	-8.842%	1	525	-77.000%
2024-08-13	11.00	11.00	10.97	10.97	+9.700%	41	524	-79.034%
2024-08-12	11.10	11.22	10.00	10.00	0.000%	21	563	-77.000%
2024-08-06	11.11	11.20	10.00	10.00	-13.043%	15	543	-77.000%
2024-08-05	13.00	13.00	11.27	11.50	+5.023%	170	528	-80.000%
2024-08-02	10.95	10.95	10.95	10.95	+9.281%	2	548	-78.995%
2024-07-31	9.80	10.15	9.62	10.02	+12.458%	12	549	-77.046%
2024-07-29	8.91	8.91	8.91	8.91	-10.900%	1	539	-74.186%
2024-07-23	10.00	10.00	10.00	10.00	+12.360%	15	538	-77.000%
2024-07-22	8.10	9.51	8.10	8.90	-15.157%	12	523	-74.157%
2024-07-18	10.49	10.49	10.49	10.49	+2.542%	4	520	-78.074%
2024-07-16	10.20	10.40	9.97	10.23	-4.660%	26	524	-77.517%
2024-07-15	10.73	10.73	10.73	10.73	-1.106%	5	504	-78.565%
2024-07-12	10.10	10.94	9.85	10.85	+2.358%	8	499	-78.802%
2024-07-11	11.40	11.98	10.00	10.60	-7.826%	39	497	-78.302%
2024-07-10	11.00	11.80	11.00	11.50	+1.322%	6	458	-80.000%
2024-07-09	11.00	11.60	11.00	11.35	+1.339%	9	454	-79.736%
2024-07-08	11.50	12.50	11.00	11.20	-2.183%	29	450	-79.464%
2024-07-05	12.10	12.50	11.45	11.45	+1.327%	158	448	-79.913%
2024-07-03	11.30	11.30	11.30	11.30	+2.727%	10	359	-79.646%
2024-07-02	10.70	11.00	10.70	11.00	-0.901%	2	359	-79.091%
2024-06-28	10.75	11.20	10.75	11.10	+4.225%	91	357	-79.279%
2024-06-27	10.10	11.40	10.10	10.65	+6.500%	111	311	-78.404%
2024-06-25	10.00	10.00	10.00	10.00	-23.077%	11	200	-77.000%
2024-06-24	10.50	13.00	9.60	13.00	+27.451%	5	200	-82.308%
2024-06-21	10.40	10.40	9.50	10.20	+1.493%	48	195	-77.451%
2024-06-20	9.95	10.05	9.95	10.05	-4.286%	5	171	-77.114%
2024-06-18	10.50	10.50	10.50	10.50	+5.000%	1	167	-78.095%
2024-06-13	10.00	10.00	10.00	10.00	-0.498%	10	167	-77.000%
2024-06-11	10.00	10.05	10.00	10.05	+2.551%	14	157	-77.114%
2024-06-10	9.80	9.80	9.80	9.80	-1.010%	12	143	-76.531%
2024-06-07	10.65	11.15	9.60	9.90	-1.493%	8	131	-76.768%
2024-06-03	9.00	10.50	9.00	10.05	+11.667%	6	129	-77.114%
2024-05-30	9.00	9.00	9.00	9.00	-10.891%	3	125	-74.444%
2024-05-29	10.10	10.10	10.10	10.10	+1.000%	5	122	-77.228%
2024-05-24	10.00	10.00	10.00	10.00	+8.932%	20	107	-77.000%
2024-05-21	10.50	10.50	9.18	9.18	-12.069%	60	107	-74.946%
2024-05-17	10.00	10.44	10.00	10.44	+14.725%	42	47	-77.969%
2024-05-13	11.75	11.75	9.10	9.10	-19.111%	7	27	-74.725%
2024-05-08	11.25	11.25	11.25	11.25	+18.421%	20	21	-79.556%
2024-05-01	9.50	9.50	9.50	9.50	0.000%	1	1	-75.789%

.dark-mode .mqdH8f{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .mqdH8f{ color: #333333; background-color: white; border: 2px solid #333333; }BITX20260116P20BITX Jan 16 2026 20.00 Put (BITX260116P00020000)option OPRA

BITX20260116P20
BITX Jan 16 2026 20.00 Put (BITX260116P00020000)
option OPRA