Dark

BITX20270115C100
BITX Jan 15 2027 100.00 Call (BITX270115C00100000)
option OPRA

EOD

Jul 27, 2026

0.0800-46.667%(-0.0700)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	0.0800	0.0800	0.0800	0.0800	-46.667%	1	4,782	0.000%
2026-07-21	0.3300	0.3300	0.1500	0.1500	+50.000%	600	4,781	-46.667%
2026-07-02	0.0900	0.1000	0.0700	0.1000	+42.857%	5	4,176	-20.000%
2026-07-01	0.0700	0.0700	0.0700	0.0700	+40.000%	4	4,176	+14.286%
2026-06-30	0.0800	0.0800	0.0400	0.0500	-28.571%	30	4,172	+60.000%
2026-06-29	0.0700	0.0700	0.0700	0.0700	+40.000%	1	4,159	+14.286%
2026-06-26	0.1000	0.1000	0.0500	0.0500	-50.000%	193	4,158	+60.000%
2026-06-24	0.1000	0.1000	0.0500	0.1000	+100.000%	83	4,045	-20.000%
2026-06-23	0.0500	0.0500	0.0500	0.0500	-54.545%	8	4,003	+60.000%
2026-06-18	0.1000	0.1100	0.1000	0.1100	-35.294%	31	3,980	-27.273%
2026-06-15	0.1700	0.1700	0.1700	0.1700	+41.667%	2	3,980	-52.941%
2026-06-12	0.1300	0.1300	0.1200	0.1200	0.000%	25	3,978	-33.333%
2026-06-11	0.1300	0.1300	0.1200	0.1200	+9.091%	35	3,953	-33.333%
2026-06-10	0.1100	0.1200	0.1100	0.1100	+37.500%	40	3,918	-27.273%
2026-06-05	0.1100	0.1100	0.0800	0.0800	-33.333%	10	3,883	0.000%
2026-06-04	0.1200	0.1200	0.1200	0.1200	0.000%	1,175	3,890	-33.333%
2026-06-03	0.1200	0.1200	0.1200	0.1200	0.000%	1	2,715	-33.333%
2026-06-02	0.1200	0.1200	0.1200	0.1200	-14.286%	24	2,714	-33.333%
2026-05-28	0.1400	0.1400	0.1400	0.1400	-48.148%	12	2,690	-42.857%
2026-05-27	0.2700	0.2700	0.2700	0.2700	+80.000%	600	2,678	-70.370%
2026-05-22	0.1500	0.1500	0.1500	0.1500	-25.000%	55	2,198	-46.667%
2026-05-19	0.2000	0.2000	0.2000	0.2000	+11.111%	7	2,198	-60.000%
2026-05-18	0.1800	0.1800	0.1800	0.1800	-18.182%	1	2,198	-55.556%
2026-05-15	0.2200	0.2200	0.2200	0.2200	-12.000%	45	2,198	-63.636%
2026-05-08	0.2500	0.2500	0.2500	0.2500	-19.355%	1	2,197	-68.000%
2026-05-06	0.3800	0.3800	0.2200	0.3100	-26.190%	16	2,201	-74.194%
2026-05-01	0.3000	0.4200	0.3000	0.4200	+2.439%	11	2,199	-80.952%
2026-04-27	0.3800	0.4100	0.3800	0.4100	+32.258%	20	2,199	-80.488%
2026-04-24	0.4500	0.4500	0.3100	0.3100	+55.000%	40	2,219	-74.194%
2026-04-23	0.2000	0.2000	0.2000	0.2000	-42.857%	1	2,179	-60.000%
2026-04-22	0.3500	0.3500	0.3500	0.3500	+16.667%	1	2,180	-77.143%
2026-04-20	0.3000	0.3000	0.3000	0.3000	-9.091%	10	2,179	-73.333%
2026-04-15	0.3300	0.3300	0.3300	0.3300	+26.923%	5	2,169	-75.758%
2026-04-14	0.2600	0.2600	0.2600	0.2600	+116.667%	1	2,164	-69.231%
2026-04-13	0.1200	0.1200	0.1200	0.1200	-70.732%	1	2,165	-33.333%
2026-03-31	0.4100	0.4100	0.4100	0.4100	+24.242%	100	2,164	-80.488%
2026-03-30	0.3300	0.3300	0.3300	0.3300	+175.000%	59	2,092	-75.758%
2026-03-09	0.1200	0.1200	0.1200	0.1200	-70.000%	1	2,092	-33.333%
2026-03-06	0.4000	0.4000	0.4000	0.4000	+21.212%	2	2,092	-80.000%
2026-02-24	0.3300	0.3300	0.3300	0.3300	-40.000%	30	2,092	-75.758%
2026-02-18	0.5500	0.5500	0.5500	0.5500	+10.000%	5	2,092	-85.455%
2026-02-05	0.8000	0.8000	0.5000	0.5000	-24.242%	101	2,092	-84.000%
2026-02-03	0.6600	0.6600	0.6600	0.6600	-31.959%	6	2,128	-87.879%
2026-02-02	1.1000	1.1000	0.9700	0.9700	-35.333%	225	2,134	-91.753%
2026-01-30	1.5000	1.5000	1.5000	1.5000	+15.385%	1	1,961	-94.667%
2026-01-26	1.5000	1.5000	1.3000	1.3000	-10.345%	203	1,962	-93.846%
2026-01-20	1.4500	1.4500	1.4500	1.4500	-8.805%	27	1,765	-94.483%
2026-01-16	2.0500	2.1000	1.5900	1.5900	-24.286%	128	1,645	-94.969%
2026-01-14	1.7000	2.1000	1.7000	2.1000	+20.000%	7	1,645	-96.190%
2026-01-12	1.7500	2.3000	1.7500	1.7500	-7.407%	56	1,644	-95.429%
2026-01-08	1.8900	1.8900	1.8900	1.8900	+8.000%	2	1,639	-95.767%
2026-01-07	2.1000	2.1000	1.7500	1.7500	-14.634%	22	1,639	-95.429%
2026-01-06	2.0500	2.0500	2.0500	2.0500	+36.667%	10	1,641	-96.098%
2025-12-31	1.5000	1.5000	1.5000	1.5000	-23.077%	20	1,627	-94.667%
2025-12-30	1.9300	1.9500	1.9300	1.9500	-4.878%	2	1,627	-95.897%
2025-12-29	2.0500	2.0500	2.0500	2.0500	+64.000%	5	1,626	-96.098%
2025-12-26	1.4000	1.4000	1.2500	1.2500	-43.182%	82	1,626	-93.600%
2025-12-19	2.2000	2.2000	2.2000	2.2000	+25.714%	20	1,626	-96.364%
2025-12-18	2.0000	2.0000	1.7500	1.7500	-18.605%	2	1,626	-95.429%
2025-12-17	2.1500	2.1500	2.1500	2.1500	+7.500%	5	1,624	-96.279%
2025-12-16	2.0000	2.0000	2.0000	2.0000	0.000%	3	1,624	-96.000%
2025-12-15	2.0000	2.0000	2.0000	2.0000	+6.952%	5	1,624	-96.000%
2025-12-10	1.8700	1.8700	1.8700	1.8700	-35.517%	3	1,623	-95.722%
2025-12-09	3.0000	3.1100	2.9000	2.9000	-26.582%	12	1,623	-97.241%
2025-12-08	3.0000	3.9500	2.7500	3.9500	+31.667%	19	1,631	-97.975%
2025-12-05	3.0000	3.0000	3.0000	3.0000	0.000%	16	1,636	-97.333%
2025-12-04	3.0000	3.0000	3.0000	3.0000	0.000%	1	1,630	-97.333%
2025-12-03	3.0000	3.0000	3.0000	3.0000	0.000%	9	1,630	-97.333%
2025-12-01	3.0000	3.0000	3.0000	3.0000	-14.286%	1	1,630	-97.333%
2025-11-28	3.5000	3.5000	3.5000	3.5000	+75.000%	1	1,630	-97.714%
2025-11-26	2.0000	2.0000	2.0000	2.0000	-43.182%	12	1,634	-96.000%
2025-11-25	3.5000	3.5200	3.5000	3.5200	+53.043%	2	1,634	-97.727%
2025-11-20	2.3000	2.3000	2.3000	2.3000	-38.667%	2	1,634	-96.522%
2025-11-19	2.5000	4.1000	2.5000	3.7500	+19.048%	4	1,636	-97.867%
2025-11-18	4.0000	4.0000	3.1500	3.1500	+5.000%	21	1,635	-97.460%
2025-11-17	3.0000	3.0000	3.0000	3.0000	-20.635%	1	1,635	-97.333%
2025-11-14	4.9400	4.9400	3.7800	3.7800	-37.000%	8	1,634	-97.884%
2025-11-13	5.5000	6.0000	5.5000	6.0000	+17.647%	7	1,637	-98.667%
2025-11-11	6.5000	6.5000	5.1000	5.1000	-21.538%	12	1,637	-98.431%
2025-11-10	6.0000	6.5000	6.0000	6.5000	+35.417%	13	1,643	-98.769%
2025-11-06	4.8500	5.4000	4.8000	4.8000	-12.727%	9	1,635	-98.333%
2025-11-05	5.5000	5.5000	5.5000	5.5000	+10.000%	1	1,632	-98.545%
2025-11-04	5.5000	5.6000	5.0000	5.0000	-12.281%	7	1,631	-98.400%
2025-11-03	5.7000	5.7000	5.7000	5.7000	-15.556%	1	1,625	-98.596%
2025-10-31	6.5000	6.7500	6.5000	6.7500	+12.500%	7	1,625	-98.815%
2025-10-30	7.0000	7.0000	5.6000	6.0000	-20.000%	14	1,624	-98.667%
2025-10-29	7.5000	7.5000	7.5000	7.5000	-8.537%	5	1,615	-98.933%
2025-10-28	8.2000	8.2000	8.2000	8.2000	-5.747%	2	1,615	-99.024%
2025-10-27	8.7000	8.7000	8.7000	8.7000	+19.178%	1	1,614	-99.080%
2025-10-24	7.5000	7.5000	7.3000	7.3000	+2.817%	45	1,614	-98.904%
2025-10-22	6.0100	7.1000	6.0100	7.1000	-8.974%	4	1,580	-98.873%
2025-10-21	7.2500	7.8000	7.2500	7.8000	-6.024%	3	1,580	-98.974%
2025-10-20	8.3000	8.3000	8.3000	8.3000	+23.881%	1	1,580	-99.036%
2025-10-17	6.6000	6.7500	6.3500	6.7000	-6.944%	31	1,580	-98.806%
2025-10-16	7.5000	7.5000	7.0000	7.2000	-17.241%	42	1,559	-98.889%
2025-10-15	8.8500	8.9500	8.5000	8.7000	-3.333%	14	1,520	-99.080%
2025-10-14	8.6000	9.0000	8.6000	9.0000	-5.462%	2	1,509	-99.111%
2025-10-13	10.0000	10.0000	8.8000	9.5200	-17.217%	15	1,509	-99.160%
2025-10-10	11.5000	11.5000	11.5000	11.5000	-8.000%	10	1,509	-99.304%
2025-10-08	12.5000	12.5000	12.5000	12.5000	-7.681%	1	1,509	-99.360%
2025-10-07	13.5400	13.5400	13.5400	13.5400	+4.154%	2	1,507	-99.409%
2025-10-06	12.5000	13.0000	12.5000	13.0000	+20.370%	2	1,507	-99.385%
2025-10-03	11.0000	12.5000	10.8000	10.8000	+0.465%	117	1,507	-99.259%
2025-10-02	10.5000	10.7500	9.7800	10.7500	+21.744%	17	1,615	-99.256%
2025-10-01	9.1500	9.1500	8.7000	8.8300	-3.497%	23	1,625	-99.094%
2025-09-30	9.1500	9.1500	9.1500	9.1500	+23.315%	1	1,644	-99.126%
2025-09-26	7.4200	7.4200	7.4200	7.4200	+9.926%	1	1,644	-98.922%
2025-09-25	7.9000	7.9000	6.7500	6.7500	-22.414%	47	1,645	-98.815%
2025-09-22	8.7000	8.7000	8.7000	8.7000	-6.952%	1	1,645	-99.080%
2025-09-17	8.0000	9.9900	8.0000	9.3500	+8.469%	4	1,645	-99.144%
2025-09-16	8.8500	8.8500	8.6200	8.6200	-6.811%	3	1,645	-99.072%
2025-09-12	9.2500	9.2500	9.2500	9.2500	+5.714%	20	1,644	-99.135%
2025-09-11	8.7500	8.7500	8.7500	8.7500	+19.863%	10	1,644	-99.086%
2025-09-09	7.2000	7.3000	7.2000	7.3000	-8.750%	15	1,644	-98.904%
2025-09-08	8.0000	8.0000	8.0000	8.0000	-12.088%	10	1,629	-99.000%
2025-09-05	6.5000	9.1000	6.5000	9.1000	+63.964%	4	1,629	-99.121%
2025-09-04	7.0000	7.0000	5.5500	5.5500	-31.481%	8	1,626	-98.559%
2025-09-02	8.1000	8.1000	8.1000	8.1000	+13.764%	1	1,619	-99.012%
2025-08-29	10.0000	10.0000	7.1200	7.1200	-25.210%	110	1,517	-98.876%
2025-08-26	8.0000	9.7000	8.0000	9.5200	+2.036%	6	1,517	-99.160%
2025-08-21	9.1200	9.3300	9.1200	9.3300	-1.789%	76	1,514	-99.143%
2025-08-19	9.6000	9.6000	9.5000	9.5000	-22.764%	2	1,453	-99.158%
2025-08-18	12.3000	12.3000	12.3000	12.3000	+8.561%	1	1,451	-99.350%
2025-08-15	11.3300	11.3300	10.8000	11.3300	-7.886%	67	1,450	-99.294%
2025-08-11	12.4000	12.4000	12.3000	12.3000	+8.370%	3	1,420	-99.350%
2025-08-07	11.3500	11.3500	11.3500	11.3500	+13.500%	1	1,420	-99.295%
2025-08-05	10.7700	10.7700	10.0000	10.0000	-23.664%	71	1,419	-99.200%
2025-08-04	13.1000	13.1000	13.1000	13.1000	+19.091%	1	1,452	-99.389%
2025-08-01	13.4500	13.4500	11.0000	11.0000	-26.667%	15	1,452	-99.273%
2025-07-30	15.0000	15.0000	15.0000	15.0000	+3.591%	10	1,442	-99.467%
2025-07-29	14.4800	14.4800	14.4800	14.4800	+11.385%	6	1,432	-99.448%
2025-07-25	13.0000	13.0000	13.0000	13.0000	0.000%	1	1,432	-99.385%
2025-07-17	13.0000	13.0000	13.0000	13.0000	-7.143%	1	1,431	-99.385%
2025-07-15	14.2500	14.2500	14.0000	14.0000	-11.783%	15	1,431	-99.429%
2025-07-14	18.0000	18.0000	15.8700	15.8700	+10.208%	209	1,431	-99.496%
2025-07-11	15.5000	15.7000	14.4000	14.4000	+20.000%	35	1,244	-99.444%
2025-07-10	11.7000	12.0000	11.7000	12.0000	0.000%	46	1,209	-99.333%
2025-07-09	11.8200	12.0000	11.8000	12.0000	+2.128%	218	1,167	-99.333%
2025-07-07	11.7500	11.7500	11.7500	11.7500	+0.171%	1	949	-99.319%
2025-07-02	11.7300	11.7300	11.7300	11.7300	+2.000%	2	948	-99.318%
2025-06-26	11.5000	11.5000	11.5000	11.5000	+31.429%	10	948	-99.304%
2025-06-23	8.7500	8.7500	8.7500	8.7500	-20.455%	69	948	-99.086%
2025-06-20	11.0000	11.0000	11.0000	11.0000	+0.548%	2	879	-99.273%
2025-06-18	10.9400	10.9400	10.9400	10.9400	-1.441%	1	879	-99.269%
2025-06-17	10.5000	11.1000	10.5000	11.1000	-14.615%	3	879	-99.279%
2025-06-16	13.0000	13.0000	13.0000	13.0000	-3.704%	1	876	-99.385%
2025-06-12	13.5000	13.5000	13.5000	13.5000	-8.412%	1	875	-99.407%
2025-06-11	14.7400	14.7400	14.7400	14.7400	-1.733%	5	876	-99.457%
2025-06-09	13.0000	15.0000	13.0000	15.0000	+17.925%	24	876	-99.467%
2025-06-06	12.7200	12.7200	12.7200	12.7200	-21.481%	2	869	-99.371%
2025-06-05	16.2000	16.2000	16.2000	16.2000	+16.715%	2	869	-99.506%
2025-05-30	15.6300	15.6300	13.8800	13.8800	-15.879%	12	867	-99.424%
2025-05-28	16.7700	16.7700	16.5000	16.5000	-2.941%	70	865	-99.515%
2025-05-27	17.0000	17.0000	17.0000	17.0000	-4.225%	76	865	-99.529%
2025-05-23	17.7500	18.3400	16.7500	17.7500	-1.389%	334	773	-99.549%
2025-05-22	19.0000	19.0000	18.0000	18.0000	-2.333%	11	773	-99.556%
2025-05-21	17.5500	18.4300	17.5500	18.4300	+18.141%	2	772	-99.566%
2025-05-20	13.6700	15.6000	13.6700	15.6000	+11.989%	5	771	-99.487%
2025-05-15	13.0500	13.9300	12.8500	13.9300	-8.355%	3	770	-99.426%
2025-05-14	15.2000	15.2000	15.2000	15.2000	+11.765%	1	770	-99.474%
2025-05-09	13.6000	13.6000	13.6000	13.6000	+4.615%	2	770	-99.412%
2025-05-08	13.0000	13.0000	13.0000	13.0000	+23.810%	10	770	-99.385%
2025-05-05	11.0000	11.0000	10.5000	10.5000	-15.323%	620	770	-99.238%
2025-04-30	12.5000	12.5000	12.4000	12.4000	+55.000%	44	264	-99.355%
2025-04-15	8.0000	8.0000	8.0000	8.0000	-14.803%	20	240	-99.000%
2025-04-02	9.3900	9.3900	9.3900	9.3900	-6.100%	3	241	-99.148%
2025-03-28	10.0000	10.0000	10.0000	10.0000	+1.937%	10	241	-99.200%
2025-03-26	9.8100	9.8100	9.8100	9.8100	-1.900%	1	246	-99.185%
2025-03-25	10.0000	10.0000	10.0000	10.0000	0.000%	6	246	-99.200%
2025-03-24	10.0000	10.0000	10.0000	10.0000	+14.943%	10	240	-99.200%
2025-03-21	8.7000	8.7000	8.7000	8.7000	-10.309%	8	231	-99.080%
2025-03-20	7.0000	9.7000	7.0000	9.7000	+25.161%	5	227	-99.175%
2025-03-18	7.7500	7.7500	7.7500	7.7500	-10.405%	1	222	-98.968%
2025-03-17	8.5000	8.6500	8.5000	8.6500	+7.855%	73	222	-99.075%
2025-03-12	8.0200	8.0200	8.0200	8.0200	+5.526%	5	160	-99.002%
2025-03-11	7.6000	7.6000	7.6000	7.6000	+2.426%	2	160	-98.947%
2025-03-10	7.8700	7.8700	7.4200	7.4200	-29.333%	37	160	-98.922%
2025-03-05	10.5000	10.5000	10.5000	10.5000	+13.514%	3	125	-99.238%
2025-03-04	9.2500	9.2500	9.2500	9.2500	-26.000%	3	128	-99.135%
2025-03-03	17.6100	17.6100	12.5000	12.5000	+19.048%	2	128	-99.360%
2025-02-27	10.5000	10.5000	10.5000	10.5000	0.000%	2	128	-99.238%
2025-02-26	9.5000	10.5000	9.5000	10.5000	-6.250%	12	128	-99.238%
2025-02-25	11.0000	12.9500	10.5000	11.2000	-13.313%	41	127	-99.286%
2025-02-24	12.9200	12.9200	12.9200	12.9200	+4.194%	9	160	-99.381%
2025-02-20	12.4000	12.4000	12.4000	12.4000	-14.187%	1	160	-99.355%
2025-02-19	14.4500	14.4500	14.4500	14.4500	+5.629%	24	160	-99.446%
2025-02-11	13.6800	13.6800	13.6800	13.6800	+5.231%	1	136	-99.415%
2025-02-10	13.0000	13.0000	13.0000	13.0000	-7.143%	2	136	-99.385%
2025-02-07	14.0000	14.0000	14.0000	14.0000	-6.667%	4	136	-99.429%
2025-02-06	15.0000	15.0000	15.0000	15.0000	-2.280%	4	135	-99.467%
2025-02-05	14.5000	15.3500	14.5000	15.3500	-0.260%	5	137	-99.479%
2025-02-03	15.3900	15.3900	15.3900	15.3900	-19.424%	2	138	-99.480%
2025-01-30	19.1000	19.1000	19.1000	19.1000	+17.538%	1	138	-99.581%
2025-01-27	16.2500	16.2500	16.2500	16.2500	+5.725%	19	138	-99.508%
2025-01-23	17.8500	17.8500	15.3700	15.3700	-19.529%	2	138	-99.480%
2025-01-21	17.2500	19.1000	17.2500	19.1000	+2.688%	11	136	-99.581%
2025-01-17	18.6000	18.6000	18.6000	18.6000	+12.727%	2	136	-99.570%
2025-01-15	18.5000	18.8000	16.5000	16.5000	+2.294%	14	136	-99.515%
2025-01-14	15.8500	17.8000	14.8700	16.1300	-5.118%	75	138	-99.504%
2025-01-08	17.0000	18.0000	17.0000	17.0000	-18.072%	4	198	-99.529%
2025-01-06	20.7500	20.7500	20.7500	20.7500	+29.688%	1	198	-99.614%
2025-01-02	16.0000	16.0000	16.0000	16.0000	0.000%	10	197	-99.500%
2024-12-30	16.0000	16.0000	16.0000	16.0000	-16.580%	69	197	-99.500%
2024-12-27	20.8800	21.0000	19.1800	19.1800	-8.667%	212	128	-99.583%
2024-12-26	21.0000	21.0000	21.0000	21.0000	-1.408%	10	193	-99.619%
2024-12-24	21.0000	21.3000	21.0000	21.3000	+1.914%	4	189	-99.624%
2024-12-23	20.9000	20.9000	20.9000	20.9000	-0.476%	35	189	-99.617%
2024-12-20	19.0000	21.0000	19.0000	21.0000	+4.218%	120	213	-99.619%
2024-12-19	20.1000	20.1500	20.1000	20.1500	-16.042%	17	104	-99.603%
2024-12-18	25.3300	25.3300	24.0000	24.0000	-1.235%	11	87	-99.667%
2024-12-17	26.0000	26.0000	24.3000	24.3000	-4.331%	66	78	-99.671%
2024-12-16	25.9600	25.9600	25.4000	25.4000	+20.952%	2	12	-99.685%
2024-12-10	21.0000	21.0000	21.0000	21.0000	-5.405%	3	11	-99.619%
2024-12-09	22.1200	22.2000	22.1200	22.2000	-12.941%	2	10	-99.640%
2024-12-06	20.0000	25.6700	20.0000	25.5000	+5.941%	10	8	-99.686%
2024-11-29	24.0700	24.0700	24.0700	24.0700	+9.409%	2	7	-99.668%
2024-11-27	24.0700	24.0700	22.0000	22.0000	-6.582%	2	4	-99.636%
2024-11-26	22.0000	23.5500	22.0000	23.5500	-5.573%	3	4	-99.660%
2024-11-25	24.9400	24.9400	24.9400	24.9400	0.000%	1	1	-99.679%

.dark-mode .lW7qRg{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .lW7qRg{ color: #333333; background-color: white; border: 2px solid #333333; }BITX20270115C100BITX Jan 15 2027 100.00 Call (BITX270115C00100000)option OPRA

BITX20270115C100
BITX Jan 15 2027 100.00 Call (BITX270115C00100000)
option OPRA