Dark

BITX20270115C16
BITX Jan 15 2027 16.00 Call (BITX270115C00016000)
option OPRA

EOD

Sep 30, 2026

5.60+3.704%(+0.20)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	5.6000	5.6000	5.6000	5.6000	+3.704%	3	312	0.000%
2026-09-25	5.4000	5.4000	5.4000	5.4000	-5.263%	1	309	+3.704%
2026-09-24	5.7000	5.7000	5.7000	5.7000	+3.261%	9	309	-1.754%
2026-09-23	5.5200	5.5200	5.5200	5.5200	-15.077%	5	323	+1.449%
2026-09-22	6.5000	6.5000	6.5000	6.5000	+1.721%	3	326	-13.846%
2026-09-21	6.2000	6.5000	6.2000	6.3900	+42.000%	21	325	-12.363%
2026-09-18	4.2500	4.6000	4.2500	4.5000	+50.000%	86	330	+24.444%
2026-09-16	3.0600	3.3000	3.0000	3.0000	-3.226%	5	294	+86.667%
2026-09-15	3.4000	3.4000	3.1000	3.1000	-25.837%	3	290	+80.645%
2026-09-09	4.2000	4.2000	4.1800	4.1800	+2.200%	20	288	+33.971%
2026-09-08	4.0900	4.0900	4.0900	4.0900	-7.883%	1	274	+36.919%
2026-09-04	4.9500	4.9500	4.4400	4.4400	-2.203%	6	274	+26.126%
2026-08-28	4.5400	4.5400	4.5400	4.5400	-9.562%	1	274	+23.348%
2026-08-27	5.1000	5.1000	5.0200	5.0200	+10.817%	4	276	+11.554%
2026-08-26	4.4500	4.5300	4.4500	4.5300	-8.669%	4	279	+23.620%
2026-08-25	4.9600	4.9600	4.9600	4.9600	+1.224%	1	286	+12.903%
2026-08-24	4.3000	5.1000	4.3000	4.9000	+15.294%	20	285	+14.286%
2026-08-21	4.1900	4.5300	4.1900	4.2500	+41.667%	36	291	+31.765%
2026-08-20	2.5100	3.0200	2.5100	3.0000	+48.515%	41	318	+86.667%
2026-08-19	2.2100	2.2100	2.0200	2.0200	+57.813%	17	350	+177.228%
2026-08-17	1.1500	1.2900	1.1500	1.2800	+2.400%	10	350	+337.500%
2026-08-13	1.2500	1.2500	1.2500	1.2500	+1.626%	10	349	+348.000%
2026-08-12	1.2200	1.2300	1.2200	1.2300	-1.600%	2	350	+355.285%
2026-08-10	1.2500	1.2500	1.2500	1.2500	-16.667%	1	349	+348.000%
2026-08-07	1.5000	1.5000	1.5000	1.5000	+2.041%	3	348	+273.333%
2026-08-05	1.4000	1.4700	1.4000	1.4700	+6.522%	2	348	+280.952%
2026-08-04	1.2700	1.3800	1.2700	1.3800	+8.661%	6	349	+305.797%
2026-08-03	1.2500	1.2700	1.2500	1.2700	-3.053%	3	347	+340.945%
2026-07-31	1.3100	1.3100	1.3100	1.3100	-12.667%	2	347	+327.481%
2026-07-30	1.5000	1.5000	1.5000	1.5000	+11.111%	4	347	+273.333%
2026-07-28	1.3500	1.3500	1.3500	1.3500	-27.027%	1	344	+314.815%
2026-07-22	1.8000	1.8500	1.8000	1.8500	-10.628%	2	344	+202.703%
2026-07-21	2.0000	2.0700	2.0000	2.0700	+45.775%	12	347	+170.531%
2026-07-17	1.4200	1.4200	1.4200	1.4200	-24.468%	1	345	+294.366%
2026-07-15	1.8800	1.8800	1.8800	1.8800	+7.429%	1	345	+197.872%
2026-07-14	1.7500	1.7500	1.7500	1.7500	+20.690%	1	346	+220.000%
2026-07-08	1.4500	1.4500	1.4500	1.4500	-19.444%	29	347	+286.207%
2026-07-07	1.8000	1.8000	1.8000	1.8000	+23.288%	5	352	+211.111%
2026-07-06	1.4600	1.4600	1.4600	1.4600	-1.351%	1	347	+283.562%
2026-07-02	1.4800	1.4800	1.4800	1.4800	+38.318%	2	347	+278.378%
2026-06-30	1.3100	1.3100	1.0700	1.0700	-18.939%	2	347	+423.364%
2026-06-29	1.4000	1.4000	1.2400	1.3200	+3.937%	32	348	+324.242%
2026-06-25	1.2000	1.3300	1.2000	1.2700	0.000%	143	318	+340.945%
2026-06-24	1.4000	1.4300	1.2700	1.2700	-23.030%	12	337	+340.945%
2026-06-23	1.6000	1.7400	1.6000	1.6500	-22.170%	3	327	+239.394%
2026-06-22	1.8500	2.1200	1.8500	2.1200	+11.579%	2	325	+164.151%
2026-06-18	2.0000	2.0000	1.9000	1.9000	-11.628%	2	322	+194.737%
2026-06-17	2.3900	2.3900	2.1500	2.1500	-19.476%	2	322	+160.465%
2026-06-15	2.8000	2.8000	2.6700	2.6700	+19.196%	6	320	+109.738%
2026-06-12	2.2400	2.2400	2.2400	2.2400	+14.872%	1	316	+150.000%
2026-06-10	2.1500	2.1500	1.9500	1.9500	+2.632%	2	316	+187.179%
2026-06-09	1.9100	1.9100	1.9000	1.9000	-24.000%	2	315	+194.737%
2026-06-08	2.5000	2.5000	2.5000	2.5000	+39.665%	4	314	+124.000%
2026-06-05	2.0900	2.1000	1.7900	1.7900	-28.112%	10	314	+212.849%
2026-06-04	2.5300	2.5300	2.4800	2.4900	-15.593%	4	313	+124.900%
2026-06-03	3.0500	3.0500	2.8300	2.9500	-14.493%	9	312	+89.831%
2026-06-02	3.4500	3.4500	3.4500	3.4500	-11.990%	1	308	+62.319%
2026-06-01	4.1300	4.1300	3.9200	3.9200	-20.000%	6	308	+42.857%
2026-05-29	5.1000	5.1000	4.6000	4.9000	-1.010%	8	312	+14.286%
2026-05-28	4.9500	4.9500	4.9500	4.9500	-6.604%	1	308	+13.131%
2026-05-27	5.4000	5.4000	5.3000	5.3000	-7.826%	4	309	+5.660%
2026-05-22	5.7500	5.7500	5.7500	5.7500	-9.733%	1	306	-2.609%
2026-05-20	6.3700	6.3700	6.3700	6.3700	+1.595%	1	306	-12.088%
2026-05-18	6.2700	6.2700	6.2700	6.2700	-14.110%	2	323	-10.686%
2026-05-15	7.3000	7.3000	7.3000	7.3000	-10.976%	20	323	-23.288%
2026-05-14	8.2000	8.3000	8.2000	8.2000	+13.889%	46	344	-31.707%
2026-05-13	7.2000	7.2000	7.2000	7.2000	-7.692%	25	341	-22.222%
2026-05-12	8.0000	8.0000	7.8000	7.8000	-7.143%	4	341	-28.205%
2026-05-11	8.4000	8.4000	8.4000	8.4000	+15.068%	15	341	-33.333%
2026-05-07	7.1000	7.3000	7.1000	7.3000	-7.595%	10	355	-23.288%
2026-05-04	7.3400	7.9000	7.3400	7.9000	+9.570%	52	389	-29.114%
2026-05-01	7.0000	7.2100	7.0000	7.2100	+3.000%	30	419	-22.330%
2026-04-27	7.0000	7.0000	7.0000	7.0000	-6.667%	4	421	-20.000%
2026-04-22	7.7000	7.7000	7.5000	7.5000	+11.111%	21	424	-25.333%
2026-04-20	6.1500	6.7500	6.1500	6.7500	-2.878%	3	434	-17.037%
2026-04-17	7.2300	7.2300	6.9500	6.9500	+6.107%	2	435	-19.424%
2026-04-16	6.1000	6.5500	6.1000	6.5500	+5.136%	6	436	-14.504%
2026-04-15	5.8000	6.2300	5.8000	6.2300	-6.316%	81	433	-10.112%
2026-04-14	6.6500	6.6500	6.6500	6.6500	+23.148%	1	446	-15.789%
2026-04-13	5.3000	5.4500	5.3000	5.4000	-10.000%	4	446	+3.704%
2026-04-10	5.9300	6.0000	5.9300	6.0000	+4.167%	12	445	-6.667%
2026-04-09	5.0500	5.7600	5.0500	5.7600	+7.463%	51	439	-2.778%
2026-04-08	5.5500	5.8000	5.3600	5.3600	+16.522%	7	413	+4.478%
2026-04-07	4.6000	4.6000	4.6000	4.6000	-13.208%	1	417	+21.739%
2026-04-06	5.3000	5.3000	5.3000	5.3000	+16.484%	1	417	+5.660%
2026-04-02	4.3000	4.5500	4.3000	4.5500	-4.612%	12	407	+23.077%
2026-04-01	5.0000	5.0000	4.6200	4.7700	+0.421%	33	407	+17.400%
2026-03-31	4.9000	4.9000	4.7500	4.7500	+5.556%	2	377	+17.895%
2026-03-27	4.4500	4.5000	4.4500	4.5000	-10.000%	2	375	+24.444%
2026-03-26	4.9800	5.0000	4.9800	5.0000	-10.714%	15	374	+12.000%
2026-03-25	5.3200	5.6000	5.3200	5.6000	+5.660%	2	369	0.000%
2026-03-24	5.3000	5.3000	5.3000	5.3000	-8.621%	2	370	+5.660%
2026-03-23	6.0600	6.0600	5.8000	5.8000	+0.870%	6	368	-3.448%
2026-03-20	5.4300	5.7500	5.4300	5.7500	+3.417%	7	367	-2.609%
2026-03-19	4.1000	5.5600	4.1000	5.5600	-3.304%	7	360	+0.719%
2026-03-18	5.7500	5.7500	5.7500	5.7500	-15.441%	5	361	-2.609%
2026-03-16	7.2100	7.2100	6.8000	6.8000	+8.800%	215	366	-17.647%
2026-03-13	6.8500	7.0000	6.2500	6.2500	+5.932%	9	286	-10.400%
2026-03-12	5.3000	6.1000	5.3000	5.9000	-2.961%	12	293	-5.085%
2026-03-11	5.8800	6.0800	5.8800	6.0800	-2.720%	5	301	-7.895%
2026-03-10	5.5500	6.2500	5.5500	6.2500	+12.613%	26	302	-10.400%
2026-03-09	5.2500	5.7000	5.2500	5.5500	+3.738%	35	298	+0.901%
2026-03-06	5.2500	5.3500	5.2500	5.3500	+2.885%	3	299	+4.673%
2026-03-05	6.7600	6.7600	5.2000	5.2000	-14.050%	17	297	+7.692%
2026-03-04	6.3900	6.8800	6.0500	6.0500	+8.036%	27	312	-7.438%
2026-03-03	5.6000	5.6000	5.6000	5.6000	-3.448%	1	308	0.000%
2026-03-02	5.6500	5.8000	5.6000	5.8000	+23.404%	23	307	-3.448%
2026-02-27	4.5700	4.7000	4.5700	4.7000	-17.544%	2	297	+19.149%
2026-02-25	5.0500	6.0000	4.9000	5.7000	+29.545%	214	182	-1.754%
2026-02-24	4.2500	4.4000	4.2500	4.4000	0.000%	5	182	+27.273%
2026-02-23	4.2500	4.4000	4.2500	4.4000	-17.448%	6	182	+27.273%
2026-02-20	5.2500	5.3300	5.2500	5.3300	+1.912%	22	176	+5.066%
2026-02-19	5.2300	5.2300	5.2300	5.2300	+1.553%	1	167	+7.075%
2026-02-18	5.1500	5.1500	5.1500	5.1500	-3.738%	1	166	+8.738%
2026-02-17	5.4000	5.4000	5.3500	5.3500	-4.464%	3	165	+4.673%
2026-02-13	5.5000	5.8000	5.2000	5.6000	+16.667%	9	154	0.000%
2026-02-12	5.0000	5.0000	4.7500	4.8000	-12.727%	13	154	+16.667%
2026-02-10	5.5000	5.5000	5.5000	5.5000	-9.836%	2	141	+1.818%
2026-02-09	5.9000	6.1000	5.2300	6.1000	-7.576%	8	140	-8.197%
2026-02-06	5.5000	6.8700	5.5000	6.6000	+31.737%	81	137	-15.152%
2026-02-05	6.3000	6.3000	5.0100	5.0100	-47.263%	25	126	+11.776%
2026-02-02	9.0000	9.5000	9.0000	9.5000	-19.628%	12	109	-41.053%
2026-01-30	10.5000	11.8200	10.2800	11.8200	+5.536%	85	115	-52.623%
2026-01-29	11.2000	11.2000	11.2000	11.2000	-22.759%	40	151	-50.000%
2026-01-21	14.5000	14.5000	14.5000	14.5000	-4.480%	1	151	-61.379%
2026-01-20	14.9000	15.8500	14.9000	15.1800	-56.000%	150	150	-63.109%
2025-09-25	34.5000	34.5000	34.5000	34.5000	-12.879%	1	1	-83.768%
2025-08-28	39.6000	39.6000	39.6000	39.6000	+3.125%	1	1	-85.859%
2025-08-26	38.4000	38.4000	38.4000	38.4000	-20.000%	1	1	-85.417%
2025-07-23	48.0000	48.0000	48.0000	48.0000	+30.790%	1	1	-88.333%
2025-06-25	36.7000	36.7000	36.7000	36.7000	+6.377%	5	1	-84.741%
2025-06-20	34.5000	34.5000	34.5000	34.5000	-22.871%	2	2	-83.768%
2025-05-22	44.8000	45.8000	44.7300	44.7300	+80.145%	6	63	-87.480%
2025-04-21	24.8300	24.8300	24.8300	24.8300	+17.123%	1	65	-77.447%
2025-03-12	21.2000	21.2000	21.2000	21.2000	+11.579%	10	64	-73.585%
2025-03-10	22.4000	22.4000	19.0000	19.0000	-30.909%	27	64	-70.526%
2025-03-04	27.5000	27.5000	27.5000	27.5000	+7.004%	25	54	-79.636%
2025-03-03	28.9000	28.9000	25.7000	25.7000	+7.083%	2	54	-78.210%
2025-02-26	24.0000	24.0000	24.0000	24.0000	-11.111%	6	53	-76.667%
2025-02-25	27.0000	27.0000	27.0000	27.0000	-18.429%	25	28	-79.259%
2025-02-24	33.2500	33.2500	33.1000	33.1000	-31.328%	2	28	-83.082%
2025-01-24	50.3000	50.3000	48.2000	48.2000	-0.619%	62	33	-88.382%
2025-01-23	48.5000	48.5000	48.5000	48.5000	+51.563%	1	54	-88.454%
2025-01-13	31.2000	32.0000	31.2000	32.0000	-29.978%	19	59	-82.500%
2025-01-06	43.5000	45.7000	43.5000	45.7000	+9.592%	2	72	-87.746%
2025-01-03	41.7000	41.7000	41.7000	41.7000	-5.227%	4	74	-86.571%
2024-12-19	44.0000	44.0000	44.0000	44.0000	-13.725%	10	82	-87.273%
2024-12-13	48.4300	51.0000	48.4300	51.0000	+22.892%	744	82	-89.020%
2024-12-10	41.5000	41.5000	41.5000	41.5000	+3.440%	1	106	-86.506%
2024-11-26	40.1200	40.1200	40.1200	40.1200	+0.300%	80	106	-86.042%
2024-11-25	40.0000	40.0000	40.0000	40.0000	+85.185%	290	106	-86.000%
2024-11-05	21.6000	21.6000	21.6000	21.6000	-6.331%	1	123	-74.074%
2024-11-01	23.0600	23.0600	23.0600	23.0600	-1.872%	2	122	-75.716%
2024-10-29	23.5000	23.5000	23.5000	23.5000	+12.172%	4	121	-76.170%
2024-10-28	20.9500	20.9500	20.9500	20.9500	+0.239%	11	123	-73.270%
2024-10-24	20.9000	20.9000	20.9000	20.9000	-1.322%	8	112	-73.206%
2024-10-16	21.1800	21.1800	21.1800	21.1800	+27.590%	10	104	-73.560%
2024-10-11	16.4400	16.6000	16.4400	16.6000	+10.667%	62	94	-66.265%
2024-10-10	15.0000	15.0000	15.0000	15.0000	-14.286%	1	63	-62.667%
2024-10-09	17.5000	17.5000	17.5000	17.5000	-4.372%	1	63	-68.000%
2024-10-07	18.3000	18.3000	18.3000	18.3000	+18.065%	20	63	-69.399%
2024-10-02	15.6800	15.6800	15.5000	15.5000	-11.429%	5	45	-63.871%
2024-09-30	17.5000	17.5000	17.5000	17.5000	-11.168%	1	42	-68.000%
2024-09-26	19.5000	19.7000	19.4000	19.7000	0.000%	41	41	-71.574%

.dark-mode .RkgJf4{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .RkgJf4{ color: #333333; background-color: white; border: 2px solid #333333; }BITX20270115C16BITX Jan 15 2027 16.00 Call (BITX270115C00016000)option OPRA

BITX20270115C16
BITX Jan 15 2027 16.00 Call (BITX270115C00016000)
option OPRA