Dark

BITX20270115C25
BITX Jan 15 2027 25.00 Call (BITX270115C00025000)
option OPRA

EOD

Jul 30, 2026

0.4500+12.500%(+0.0500)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	0.4400	0.4500	0.3800	0.4500	+12.500%	8	1,278	0.000%
2026-07-29	0.3800	0.4000	0.3800	0.4000	-9.091%	2	1,276	+12.500%
2026-07-28	0.4000	0.4400	0.4000	0.4400	-12.000%	9	1,276	+2.273%
2026-07-24	0.5000	0.5000	0.5000	0.5000	-7.407%	1	1,283	-10.000%
2026-07-22	0.5400	0.5400	0.5400	0.5400	-10.000%	4	1,282	-16.667%
2026-07-21	0.6400	0.6400	0.6000	0.6000	+13.208%	4	1,286	-25.000%
2026-07-20	0.4900	0.5300	0.4900	0.5300	+3.922%	74	1,282	-15.094%
2026-07-16	0.5100	0.5100	0.5100	0.5100	-21.538%	2	1,271	-11.765%
2026-07-15	0.6500	0.6500	0.5500	0.6500	+6.557%	15	1,273	-30.769%
2026-07-14	0.6100	0.6100	0.6100	0.6100	+10.909%	3	1,286	-26.230%
2026-07-13	0.5600	0.5600	0.5500	0.5500	-11.290%	16	1,283	-18.182%
2026-07-10	0.6200	0.6200	0.6200	0.6200	+1.639%	8	1,273	-27.419%
2026-07-09	0.6100	0.6100	0.6100	0.6100	+5.172%	2	1,273	-26.230%
2026-07-08	0.6000	0.6000	0.5800	0.5800	-9.375%	8	1,272	-22.414%
2026-07-07	0.6400	0.6400	0.6400	0.6400	+3.226%	1	1,278	-29.688%
2026-07-06	0.5600	0.6200	0.5600	0.6200	+47.619%	12	1,279	-27.419%
2026-07-01	0.4000	0.4200	0.4000	0.4200	+7.692%	3	1,283	+7.143%
2026-06-30	0.3900	0.3900	0.3900	0.3900	-11.364%	2	1,282	+15.385%
2026-06-29	0.5000	0.5000	0.4400	0.4400	-22.807%	30	1,284	+2.273%
2026-06-26	0.5000	0.5700	0.4600	0.5700	+5.556%	6	1,254	-21.053%
2026-06-25	0.5500	0.5500	0.4300	0.5400	+8.000%	4	1,250	-16.667%
2026-06-24	0.7000	0.7000	0.4900	0.5000	-12.281%	8	1,252	-10.000%
2026-06-23	0.5700	0.5700	0.5700	0.5700	-5.000%	11	1,252	-21.053%
2026-06-18	0.8000	0.8000	0.6000	0.6000	-29.412%	2	1,251	-25.000%
2026-06-17	0.9800	0.9800	0.8500	0.8500	+2.410%	10	1,251	-47.059%
2026-06-16	1.1400	1.1400	0.8300	0.8300	-27.193%	4	1,241	-45.783%
2026-06-15	1.0000	1.1400	1.0000	1.1400	+46.154%	2	1,241	-60.526%
2026-06-12	0.8700	0.8700	0.7800	0.7800	-22.000%	10	1,242	-42.308%
2026-06-11	1.0000	1.0000	1.0000	1.0000	-8.257%	1	1,245	-55.000%
2026-06-08	0.9500	1.1500	0.9500	1.0900	+31.325%	22	1,245	-58.716%
2026-06-05	0.9000	0.9300	0.7700	0.8300	-17.000%	232	1,234	-45.783%
2026-06-04	1.1000	1.1300	1.0000	1.0000	-17.355%	50	1,017	-55.000%
2026-06-03	1.3500	1.3500	1.2000	1.2100	-10.370%	112	995	-62.810%
2026-06-02	1.6300	1.6300	1.2500	1.3500	-29.688%	45	995	-66.667%
2026-06-01	2.2700	2.2700	1.9200	1.9200	-14.667%	3	985	-76.563%
2026-05-28	2.2500	2.4500	2.2500	2.2500	-11.765%	5	983	-80.000%
2026-05-27	2.5000	2.6600	2.5000	2.5500	-3.774%	3	983	-82.353%
2026-05-26	2.4700	2.6500	2.4700	2.6500	-24.286%	8	982	-83.019%
2026-05-21	3.5000	3.5000	3.5000	3.5000	+9.375%	1	982	-87.143%
2026-05-20	3.2000	3.2000	3.2000	3.2000	+6.667%	1	981	-85.938%
2026-05-19	3.0800	3.0800	3.0000	3.0000	-4.762%	8	987	-85.000%
2026-05-18	3.1500	3.1500	3.1500	3.1500	-21.250%	5	987	-85.714%
2026-05-15	4.0000	4.0000	4.0000	4.0000	+1.781%	1	987	-88.750%
2026-05-13	4.0000	4.0000	3.9000	3.9300	-15.484%	5	987	-88.550%
2026-05-11	4.5800	5.0000	4.5300	4.6500	+13.415%	13	991	-90.323%
2026-05-08	4.1000	4.1000	4.1000	4.1000	-11.828%	4	988	-89.024%
2026-05-07	4.5200	4.6500	4.2000	4.6500	-1.064%	14	997	-90.323%
2026-05-05	4.4000	4.7500	4.4000	4.7000	+4.444%	8	992	-90.426%
2026-05-04	4.4500	4.5000	4.3400	4.5000	+31.579%	12	995	-90.000%
2026-04-29	3.5000	3.5000	3.4200	3.4200	-1.441%	2	990	-86.842%
2026-04-28	3.5600	3.5600	3.4700	3.4700	-12.152%	4	989	-87.032%
2026-04-27	3.8700	3.9500	3.8700	3.9500	-2.469%	4	990	-88.608%
2026-04-23	4.0500	4.0500	4.0500	4.0500	-5.152%	1	986	-88.889%
2026-04-22	4.3800	4.3800	4.2700	4.2700	+15.405%	2	985	-89.461%
2026-04-21	3.5500	3.7000	3.5500	3.7000	+6.936%	4	987	-87.838%
2026-04-20	3.5500	3.5500	3.4600	3.4600	-20.460%	8	987	-86.994%
2026-04-17	4.0000	4.3500	4.0000	4.3500	+14.173%	18	984	-89.655%
2026-04-14	3.3500	3.8100	3.3500	3.8100	+20.952%	10	987	-88.189%
2026-04-13	2.9000	3.1500	2.9000	3.1500	-1.563%	7	985	-85.714%
2026-04-10	3.1900	3.3000	3.0600	3.2000	+6.667%	30	985	-85.938%
2026-04-08	3.0000	3.0000	3.0000	3.0000	+13.636%	1	997	-85.000%
2026-04-07	2.6400	2.6400	2.6400	2.6400	-10.508%	1	1,007	-82.955%
2026-04-06	2.7500	2.9500	2.7500	2.9500	+13.027%	11	1,008	-84.746%
2026-04-02	2.4800	2.6100	2.2300	2.6100	-11.525%	4	1,001	-82.759%
2026-04-01	2.9500	2.9500	2.9500	2.9500	+8.456%	1	1,001	-84.746%
2026-03-27	2.7200	2.7200	2.7200	2.7200	-30.256%	6	1,000	-83.456%
2026-03-25	3.9000	3.9000	3.9000	3.9000	+16.418%	1	1,003	-88.462%
2026-03-24	3.3500	3.3500	3.3500	3.3500	-6.944%	1	1,002	-86.567%
2026-03-23	3.7000	3.7000	3.6000	3.6000	+2.564%	3	1,002	-87.500%
2026-03-20	3.5100	3.5100	3.5100	3.5100	-1.127%	1	1,002	-87.179%
2026-03-19	3.3100	3.5500	3.3100	3.5500	-12.346%	21	1,002	-87.324%
2026-03-18	4.2000	4.2000	4.0500	4.0500	-10.000%	2	1,004	-88.889%
2026-03-17	4.5000	4.5000	4.5000	4.5000	+7.143%	1	1,004	-90.000%
2026-03-16	3.5000	4.5000	3.5000	4.2000	+9.091%	5	1,004	-89.286%
2026-03-13	3.7000	5.0000	3.7000	3.8500	+1.316%	20	1,003	-88.312%
2026-03-12	3.2500	3.8000	3.2500	3.8000	+20.635%	4	987	-88.158%
2026-03-10	3.1500	3.1500	3.1500	3.1500	-4.834%	3	985	-85.714%
2026-03-09	3.3500	3.3500	3.3100	3.3100	+3.438%	2	985	-86.405%
2026-03-06	3.4500	3.5200	3.2000	3.2000	-11.111%	8	990	-85.938%
2026-03-05	3.4300	3.6000	3.4300	3.6000	-15.294%	6	984	-87.500%
2026-03-04	3.5500	4.5000	3.2300	4.2500	+25.000%	480	986	-89.412%
2026-03-02	2.7500	3.4000	2.7500	3.4000	+25.926%	56	1,011	-86.765%
2026-02-27	2.7100	2.9800	2.5700	2.7000	-6.897%	9	1,064	-83.333%
2026-02-26	2.9000	2.9000	2.9000	2.9000	-15.942%	1	1,063	-84.483%
2026-02-25	3.1800	3.4500	2.9500	3.4500	+56.818%	8	1,066	-86.957%
2026-02-24	2.8400	2.9800	2.2000	2.2000	+150.000%	4	1,066	-79.545%
2026-02-23	0.8800	0.8800	0.8800	0.8800	-69.338%	3	1,067	-48.864%
2026-02-18	2.8700	2.8700	2.8700	2.8700	-15.588%	1	1,067	-84.321%
2026-02-17	3.4000	3.4000	3.4000	3.4000	-1.449%	1	1,068	-86.765%
2026-02-13	3.4500	3.7500	3.4500	3.4500	+4.545%	6	1,064	-86.957%
2026-02-12	3.5000	3.5000	3.0000	3.3000	-2.941%	20	1,064	-86.364%
2026-02-11	3.4000	3.4000	3.4000	3.4000	-8.108%	1	1,048	-86.765%
2026-02-10	4.3200	4.3200	3.7000	3.7000	-14.153%	7	1,048	-87.838%
2026-02-09	3.9500	4.3100	3.9000	4.3100	-0.231%	16	1,049	-89.559%
2026-02-06	4.0000	4.3500	3.5700	4.3200	+43.522%	156	1,052	-89.583%
2026-02-05	3.8500	3.8500	2.9500	3.0100	-42.226%	19	946	-85.050%
2026-02-04	5.2100	5.2100	5.2100	5.2100	-14.168%	10	935	-91.363%
2026-02-02	7.3000	7.3000	5.1100	6.0700	-26.424%	96	925	-92.586%
2026-01-29	8.2500	8.2500	8.2500	8.2500	-17.500%	10	834	-94.545%
2026-01-28	10.0000	10.0000	10.0000	10.0000	+4.167%	1	824	-95.500%
2026-01-27	10.2000	10.2000	9.6000	9.6000	+2.674%	35	824	-95.313%
2026-01-26	9.5000	9.5000	9.3500	9.3500	-6.500%	3	790	-95.187%
2026-01-21	10.0000	10.0000	9.2800	10.0000	0.000%	13	788	-95.500%
2026-01-20	11.2500	11.2500	10.0000	10.0000	-31.880%	201	781	-95.500%
2026-01-15	14.2000	14.6800	14.2000	14.6800	+9.963%	2	640	-96.935%
2026-01-14	13.7500	13.7500	13.3500	13.3500	+2.930%	201	639	-96.629%
2026-01-13	12.9700	12.9700	12.9700	12.9700	+15.804%	5	779	-96.530%
2026-01-12	11.2000	11.2000	11.2000	11.2000	-5.485%	5	774	-95.982%
2026-01-09	11.8500	11.8500	11.8500	11.8500	-7.925%	40	769	-96.203%
2026-01-05	12.6100	13.2300	12.6100	12.8700	+39.286%	13	720	-96.503%
2025-12-31	11.0000	11.0000	9.2400	9.2400	-12.830%	4	720	-95.130%
2025-12-30	10.7000	10.7000	10.6000	10.6000	+4.433%	9	720	-95.755%
2025-12-29	10.1500	10.1500	10.1500	10.1500	-1.265%	1	727	-95.567%
2025-12-26	10.2300	10.2800	10.2300	10.2800	+2.800%	3	728	-95.623%
2025-12-23	10.2000	10.2000	10.0000	10.0000	-6.367%	101	727	-95.500%
2025-12-19	10.6800	10.6800	10.6800	10.6800	+8.980%	4	626	-95.787%
2025-12-17	9.8000	9.8000	9.8000	9.8000	-10.092%	1	630	-95.408%
2025-12-16	10.7500	10.9000	10.7500	10.9000	-16.154%	2	630	-95.872%
2025-12-09	13.0000	13.0000	13.0000	13.0000	+6.557%	2	630	-96.538%
2025-12-08	12.2000	12.2000	12.2000	12.2000	-6.154%	1	630	-96.311%
2025-12-05	13.0000	13.0000	13.0000	13.0000	-5.797%	2	629	-96.538%
2025-12-02	13.4000	13.8000	13.4000	13.8000	+32.820%	9	627	-96.739%
2025-12-01	10.5000	10.7500	10.3900	10.3900	-23.037%	157	618	-95.669%
2025-11-28	13.5000	13.5000	13.5000	13.5000	+12.219%	1	465	-96.667%
2025-11-26	12.5400	12.8900	12.0300	12.0300	+25.052%	253	214	-96.259%
2025-11-25	9.7000	9.7000	9.6200	9.6200	-22.855%	2	214	-95.322%
2025-11-24	11.8000	12.4700	11.2800	12.4700	+16.000%	6	214	-96.391%
2025-11-21	10.3200	10.7500	10.3200	10.7500	-10.417%	4	209	-95.814%
2025-11-20	12.0000	12.0000	12.0000	12.0000	-40.000%	3	205	-96.250%
2025-11-04	22.2000	22.2000	20.0000	20.0000	-34.426%	2	203	-97.750%
2025-10-28	30.5000	30.5000	30.5000	30.5000	+8.929%	1	202	-98.525%
2025-10-15	28.0000	28.0000	28.0000	28.0000	-2.098%	3	201	-98.393%
2025-10-14	28.5000	28.6000	28.5000	28.6000	-20.556%	10	198	-98.427%
2025-10-02	34.5000	36.0000	34.5000	36.0000	+7.463%	12	188	-98.750%
2025-10-01	33.5000	33.5000	33.5000	33.5000	-3.653%	1	189	-98.657%
2025-09-19	35.6500	35.6500	34.1000	34.7700	+10.381%	13	189	-98.706%
2025-09-15	31.5000	31.5000	31.5000	31.5000	0.000%	1	180	-98.571%
2025-08-28	31.5000	31.5000	31.5000	31.5000	+6.061%	5	180	-98.571%
2025-08-25	29.7000	29.7000	29.7000	29.7000	-14.038%	20	204	-98.485%
2025-08-18	34.5500	34.5500	34.5500	34.5500	-2.539%	1	204	-98.698%
2025-08-06	35.4500	35.4500	35.4500	35.4500	+9.922%	1	205	-98.731%
2025-08-05	34.0800	34.0800	32.2500	32.2500	-7.857%	3	204	-98.605%
2025-08-04	34.5500	35.0000	34.5500	35.0000	-7.162%	6	207	-98.714%
2025-07-30	37.7000	37.7000	37.7000	37.7000	-1.309%	10	207	-98.806%
2025-07-28	39.4000	39.4000	38.2000	38.2000	+1.326%	727	217	-98.822%
2025-07-25	36.5000	37.7000	36.5000	37.7000	-5.985%	14	235	-98.806%
2025-07-24	40.1000	40.1000	40.1000	40.1000	+1.622%	1	229	-98.878%
2025-07-23	39.4600	39.4600	39.4600	39.4600	-1.473%	2	230	-98.860%
2025-07-17	40.0500	40.0500	40.0500	40.0500	-0.866%	5	228	-98.876%
2025-07-16	40.4000	40.4000	40.4000	40.4000	-3.970%	2	230	-98.886%
2025-07-14	43.4000	43.4000	42.0700	42.0700	+16.861%	10	231	-98.930%
2025-07-10	34.0000	36.0000	34.0000	36.0000	+12.045%	12	241	-98.750%
2025-07-09	32.1300	32.1300	32.1300	32.1300	+3.981%	1	240	-98.599%
2025-07-07	30.9000	30.9000	30.9000	30.9000	-1.120%	1	241	-98.544%
2025-06-27	30.3500	31.2500	30.3500	31.2500	+0.806%	20	242	-98.560%
2025-06-25	31.6900	31.6900	31.0000	31.0000	+1.639%	16	242	-98.548%
2025-06-20	30.5000	30.5000	30.5000	30.5000	+1.667%	2	228	-98.525%
2025-06-17	30.0000	30.0000	30.0000	30.0000	-13.420%	3	228	-98.500%
2025-06-11	34.6500	34.6500	34.6500	34.6500	+8.112%	1	225	-98.701%
2025-06-03	32.0500	32.0500	32.0500	32.0500	-6.287%	5	224	-98.596%
2025-05-28	35.4600	35.4600	34.2000	34.2000	-7.568%	3	229	-98.684%
2025-05-22	37.0000	37.0000	37.0000	37.0000	+9.467%	5	226	-98.784%
2025-05-21	33.8000	33.8000	33.8000	33.8000	+9.032%	5	230	-98.669%
2025-05-16	31.0000	31.0000	31.0000	31.0000	+2.819%	10	225	-98.548%
2025-05-09	30.1500	30.1500	30.1500	30.1500	+3.966%	2	225	-98.507%
2025-05-08	29.0000	29.0000	29.0000	29.0000	+14.173%	2	226	-98.448%
2025-05-05	24.2500	25.4000	24.2500	25.4000	+2.626%	7	224	-98.228%
2025-04-28	24.7500	24.7500	24.7500	24.7500	+28.906%	2	224	-98.182%
2025-04-21	19.3500	19.3500	19.0000	19.2000	+28.000%	156	222	-97.656%
2025-04-09	15.0000	15.0000	15.0000	15.0000	-3.226%	15	144	-97.000%
2025-04-07	12.5600	15.5000	12.5600	15.5000	-24.390%	16	134	-97.097%
2025-04-02	21.0000	21.0000	20.5000	20.5000	+24.620%	2	149	-97.805%
2025-03-31	16.4500	16.4500	16.4500	16.4500	-21.667%	8	147	-97.264%
2025-03-27	20.0000	21.0000	20.0000	21.0000	0.000%	11	155	-97.857%
2025-03-25	20.5000	21.0000	20.5000	21.0000	-4.545%	10	150	-97.857%
2025-03-24	22.0000	22.0000	22.0000	22.0000	+15.789%	1	150	-97.955%
2025-03-18	19.0000	19.0000	19.0000	19.0000	+1.118%	7	150	-97.632%
2025-03-12	18.7900	18.7900	18.7900	18.7900	+21.226%	7	143	-97.605%
2025-03-10	19.0000	19.0000	15.5000	15.5000	-39.216%	19	136	-97.097%
2025-03-06	25.5000	25.5000	25.5000	25.5000	+2.204%	5	131	-98.235%
2025-03-05	24.9500	24.9500	24.9500	24.9500	+5.053%	6	131	-98.196%
2025-03-04	20.8400	23.7500	20.6100	23.7500	+7.955%	10	131	-98.105%
2025-02-28	22.0000	22.0000	22.0000	22.0000	-5.376%	2	132	-97.955%
2025-02-25	21.5000	23.2500	21.5000	23.2500	-10.577%	13	122	-98.065%
2025-02-24	26.0000	26.0000	26.0000	26.0000	-0.763%	1	122	-98.269%
2025-02-21	29.5000	29.6000	26.2000	26.2000	-11.217%	36	121	-98.282%
2025-02-19	29.5100	29.5100	29.5100	29.5100	-1.633%	1	103	-98.475%
2025-02-18	28.0000	30.0000	28.0000	30.0000	+7.143%	12	102	-98.500%
2025-02-14	28.0000	28.0000	28.0000	28.0000	+1.818%	4	88	-98.393%
2025-02-12	27.5000	27.5000	27.5000	27.5000	-6.780%	25	88	-98.364%
2025-02-10	29.0000	29.5000	29.0000	29.5000	-7.813%	7	66	-98.475%
2025-02-07	32.0000	32.0000	32.0000	32.0000	+11.382%	20	59	-98.594%
2025-02-03	28.7300	28.7300	28.7300	28.7300	-27.632%	3	51	-98.434%
2025-01-24	39.7000	39.7000	39.7000	39.7000	+9.216%	2	55	-98.866%
2025-01-23	39.2000	39.5300	36.3500	36.3500	-11.190%	8	61	-98.762%
2025-01-21	38.0000	40.9300	38.0000	40.9300	+3.542%	5	66	-98.901%
2025-01-17	38.2300	39.5300	37.4000	39.5300	+23.531%	10	66	-98.862%
2025-01-14	29.3000	32.0000	29.3000	32.0000	+20.755%	14	66	-98.594%
2025-01-13	26.5000	26.5000	26.5000	26.5000	-27.198%	1	55	-98.302%
2025-01-03	36.4000	36.4000	36.4000	36.4000	-21.720%	10	55	-98.764%
2024-12-17	46.5000	46.5500	46.5000	46.5000	+22.336%	3	55	-99.032%
2024-12-13	38.0100	38.0100	38.0100	38.0100	-0.289%	320	55	-98.816%
2024-12-05	38.1200	38.1200	38.1200	38.1200	+13.791%	2	55	-98.820%
2024-11-25	33.5000	33.5000	33.5000	33.5000	-11.516%	160	55	-98.657%
2024-11-18	37.8600	37.8600	37.8600	37.8600	-2.798%	1	55	-98.811%
2024-11-13	38.9100	39.1900	38.8100	38.9500	+7.153%	4	54	-98.845%
2024-11-12	36.3500	36.3500	36.3500	36.3500	+14.923%	1	54	-98.762%
2024-11-11	31.6900	32.0000	31.6300	31.6300	+35.171%	4	54	-98.577%
2024-11-08	23.4000	23.4000	23.4000	23.4000	+9.602%	2	55	-98.077%
2024-11-06	21.3500	21.3500	21.3500	21.3500	-1.613%	12	54	-97.892%
2024-10-29	22.1000	22.1000	20.0000	21.7000	+25.434%	15	54	-97.926%
2024-10-22	17.0600	17.3000	17.0600	17.3000	-7.733%	2	53	-97.399%
2024-10-21	18.7500	18.7500	18.7500	18.7500	+50.240%	6	53	-97.600%
2024-10-10	13.1000	13.1000	12.4800	12.4800	-10.216%	22	49	-96.394%
2024-10-09	13.9000	13.9000	13.9000	13.9000	-9.740%	1	30	-96.763%
2024-10-07	15.4000	15.4000	15.4000	15.4000	+28.655%	1	31	-97.078%
2024-10-03	13.0000	13.2000	11.9700	11.9700	-28.323%	7	30	-96.241%
2024-09-30	16.7000	16.7000	16.7000	16.7000	+1.212%	4	27	-97.305%
2024-09-23	16.5000	16.5000	16.5000	16.5000	+4.762%	17	27	-97.273%
2024-09-17	15.7500	15.7500	15.7500	15.7500	0.000%	10	10	-97.143%

.dark-mode .vC7Y5D{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .vC7Y5D{ color: #333333; background-color: white; border: 2px solid #333333; }BITX20270115C25BITX Jan 15 2027 25.00 Call (BITX270115C00025000)option OPRA

BITX20270115C25
BITX Jan 15 2027 25.00 Call (BITX270115C00025000)
option OPRA