Dark

BITX20270115P10
BITX Jan 15 2027 10.00 Put (BITX270115P00010000)
option OPRA

EOD

Sep 30, 2026

0.2200-26.667%(-0.0800)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	0.2200	0.2200	0.2200	0.2200	-26.667%	3	1,303	0.000%
2026-09-28	0.2700	0.3000	0.2700	0.3000	0.000%	201	1,402	-26.667%
2026-09-25	0.3600	0.3600	0.3000	0.3000	+11.111%	100	1,444	-26.667%
2026-09-23	0.2600	0.2700	0.2600	0.2700	-18.182%	20	1,443	-18.519%
2026-09-21	0.3000	0.3300	0.3000	0.3300	-45.000%	11	1,448	-33.333%
2026-09-16	0.6000	0.6000	0.6000	0.6000	+17.647%	20	1,454	-63.333%
2026-09-15	0.6700	0.6700	0.5100	0.5100	+30.769%	2	1,435	-56.863%
2026-09-14	0.5500	0.5500	0.3900	0.3900	-33.898%	3	1,437	-43.590%
2026-09-11	0.5900	0.5900	0.5900	0.5900	+25.532%	300	1,436	-62.712%
2026-09-09	0.4700	0.4700	0.4700	0.4700	-2.083%	7	1,582	-53.191%
2026-09-08	0.4800	0.4800	0.4800	0.4800	-14.286%	2	1,582	-54.167%
2026-09-02	0.5600	0.5600	0.5600	0.5600	-6.667%	2	1,580	-60.714%
2026-08-28	0.6000	0.6000	0.6000	0.6000	+27.660%	3	1,585	-63.333%
2026-08-27	0.4700	0.4700	0.4700	0.4700	-16.071%	20	1,596	-53.191%
2026-08-26	0.6500	0.6500	0.5500	0.5600	-6.667%	13	1,596	-60.714%
2026-08-25	0.6200	0.6200	0.5700	0.6000	0.000%	312	1,622	-63.333%
2026-08-24	0.4900	0.6500	0.4900	0.6000	-7.692%	80	1,312	-63.333%
2026-08-21	0.6800	0.7000	0.6500	0.6500	-23.529%	24	1,311	-66.154%
2026-08-20	0.9000	0.9100	0.8500	0.8500	-19.048%	209	1,328	-74.118%
2026-08-19	1.1300	1.1800	0.9100	1.0500	-22.794%	22	1,335	-79.048%
2026-08-17	1.4800	1.4800	1.3600	1.3600	-15.000%	3	1,330	-83.824%
2026-08-14	1.6000	1.6000	1.6000	1.6000	+14.286%	10	1,331	-86.250%
2026-08-10	1.4000	1.4000	1.4000	1.4000	+4.478%	1	1,321	-84.286%
2026-08-06	1.3400	1.3400	1.3400	1.3400	-2.899%	10	1,320	-83.582%
2026-08-05	1.3800	1.3800	1.3800	1.3800	-10.390%	2	1,320	-84.058%
2026-08-04	1.4800	1.5400	1.4800	1.5400	-3.750%	11	1,332	-85.714%
2026-08-03	1.6000	1.6000	1.6000	1.6000	-3.614%	30	1,331	-86.250%
2026-07-31	1.6600	1.6600	1.6600	1.6600	+6.410%	1	1,361	-86.747%
2026-07-29	1.5300	1.5600	1.5300	1.5600	+1.961%	3	1,361	-85.897%
2026-07-27	1.5300	1.5300	1.5300	1.5300	-9.467%	3	1,364	-85.621%
2026-07-16	1.6900	1.6900	1.6900	1.6900	-13.333%	2	1,362	-86.982%
2026-07-13	1.9800	1.9800	1.9200	1.9500	+14.706%	12	1,360	-88.718%
2026-07-10	1.7000	1.7000	1.7000	1.7000	-19.048%	30	1,363	-87.059%
2026-07-02	2.1000	2.1000	2.1000	2.1000	-6.667%	1	1,362	-89.524%
2026-06-29	2.2500	2.2500	2.2500	2.2500	-6.250%	1	1,362	-90.222%
2026-06-25	2.4000	2.4000	2.4000	2.4000	+4.348%	12	1,362	-90.833%
2026-06-24	2.3000	2.3000	2.3000	2.3000	+27.778%	1	1,357	-90.435%
2026-06-22	1.8000	1.8000	1.8000	1.8000	-9.548%	1	1,377	-87.778%
2026-06-18	2.0000	2.0000	1.9900	1.9900	+15.029%	51	1,356	-88.945%
2026-06-17	1.7300	1.7300	1.7300	1.7300	+11.613%	1	1,356	-87.283%
2026-06-15	1.4500	1.5500	1.4500	1.5500	-22.500%	10	1,359	-85.806%
2026-06-12	1.9900	2.0000	1.9900	2.0000	-11.504%	6	1,359	-89.000%
2026-06-10	2.2000	2.3000	2.2000	2.2600	+8.134%	4	1,362	-90.265%
2026-06-08	2.0500	2.1300	2.0500	2.0900	-21.132%	15	1,386	-89.474%
2026-06-05	2.4000	2.6500	2.4000	2.6500	+31.188%	107	1,372	-91.698%
2026-06-04	2.0500	2.0500	2.0000	2.0200	+10.383%	9	1,329	-89.109%
2026-06-03	1.7500	1.9300	1.7500	1.8300	+7.647%	39	1,320	-87.978%
2026-06-02	1.7000	1.7000	1.7000	1.7000	+26.866%	4	1,314	-87.059%
2026-06-01	1.3300	1.5000	1.3300	1.3400	+18.584%	15	1,314	-83.582%
2026-05-22	1.1800	1.1800	1.1300	1.1300	-1.739%	2	1,302	-80.531%
2026-05-21	1.1500	1.1500	1.1500	1.1500	-7.258%	99	1,203	-80.870%
2026-05-20	1.2400	1.2400	1.2400	1.2400	+2.479%	5	1,203	-82.258%
2026-05-19	1.2100	1.2100	1.2100	1.2100	-6.202%	2	1,226	-81.818%
2026-05-18	1.2900	1.3100	1.2900	1.2900	+27.723%	106	1,226	-82.946%
2026-05-14	1.0100	1.0100	1.0100	1.0100	-14.407%	1	1,226	-78.218%
2026-05-13	1.1800	1.1800	1.1800	1.1800	+13.462%	1	1,126	-81.356%
2026-05-12	1.0400	1.0400	1.0400	1.0400	+8.333%	100	1,126	-78.846%
2026-05-11	0.9100	0.9600	0.9100	0.9600	-2.041%	100	1,126	-77.083%
2026-05-06	1.0500	1.0500	0.9800	0.9800	-13.274%	2	1,048	-77.551%
2026-05-05	1.1500	1.1700	1.0800	1.1300	-1.739%	23	1,047	-80.531%
2026-05-04	1.1300	1.1500	1.1300	1.1500	-10.156%	3	1,051	-80.870%
2026-05-01	1.2500	1.6600	1.2500	1.2800	-8.571%	9	1,061	-82.813%
2026-04-30	1.4000	1.4000	1.4000	1.4000	+7.692%	1	1,061	-84.286%
2026-04-22	1.3500	1.3500	1.2000	1.3000	-14.474%	23	1,062	-83.077%
2026-04-21	1.5800	1.5800	1.5200	1.5200	+2.013%	2	1,082	-85.526%
2026-04-20	1.4700	1.4900	1.4700	1.4900	+2.759%	2	1,083	-85.235%
2026-04-17	1.5000	1.5500	1.4000	1.4500	-1.361%	11	1,082	-84.828%
2026-04-16	1.6600	1.6600	1.4700	1.4700	-9.816%	4	1,079	-85.034%
2026-04-15	1.6000	1.6300	1.6000	1.6300	-6.857%	32	1,075	-86.503%
2026-04-14	1.6400	1.7500	1.6400	1.7500	-0.568%	27	1,045	-87.429%
2026-04-13	2.0000	2.0000	1.7600	1.7600	-12.438%	7	1,045	-87.500%
2026-04-10	1.7500	2.0100	1.7500	2.0100	+3.608%	6	1,045	-89.055%
2026-04-08	1.9700	2.0000	1.9400	1.9400	-12.217%	6	1,047	-88.660%
2026-04-07	2.4200	2.4200	2.2100	2.2100	-2.643%	6	1,049	-90.045%
2026-04-06	2.2300	2.2700	2.2000	2.2700	-13.359%	4	1,049	-90.308%
2026-04-02	2.4500	2.6200	2.4500	2.6200	+9.167%	46	1,055	-91.603%
2026-03-31	2.4000	2.4000	2.4000	2.4000	-5.138%	1	1,055	-90.833%
2026-03-30	2.5000	2.5300	2.5000	2.5300	-6.296%	7	1,055	-91.304%
2026-03-27	2.6700	2.7700	2.6200	2.7000	+8.000%	20	1,052	-91.852%
2026-03-26	2.3700	2.5000	2.3700	2.5000	+8.696%	10	1,040	-91.200%
2026-03-25	2.2500	2.3000	2.2500	2.3000	-5.350%	2	1,038	-90.435%
2026-03-24	2.4300	2.4300	2.4300	2.4300	+8.000%	1	1,036	-90.947%
2026-03-23	3.0000	3.0000	2.2500	2.2500	0.000%	6	1,035	-90.222%
2026-03-18	2.2500	2.2500	2.2500	2.2500	-2.174%	1	1,033	-90.222%
2026-03-16	2.2700	2.3000	2.1900	2.3000	-2.954%	5	1,032	-90.435%
2026-03-13	2.5100	2.5100	2.3700	2.3700	-8.846%	7	1,030	-90.717%
2026-03-11	2.7000	2.7900	2.6000	2.6000	+8.333%	14	1,026	-91.538%
2026-03-10	2.5600	2.5600	2.4000	2.4000	-11.111%	10	1,026	-90.833%
2026-03-06	2.5400	2.7000	2.5400	2.7000	+17.391%	5	1,031	-91.852%
2026-03-04	2.6500	2.6500	2.0100	2.3000	-8.000%	6	1,026	-90.435%
2026-03-02	2.6800	2.6800	2.4400	2.5000	-11.972%	7	1,026	-91.200%
2026-02-27	2.8400	2.8400	2.8400	2.8400	+5.970%	1	1,027	-92.254%
2026-02-26	2.5000	2.6800	2.5000	2.6800	+7.200%	3	1,027	-91.791%
2026-02-25	2.0000	2.6500	2.0000	2.5000	-19.355%	28	1,021	-91.200%
2026-02-24	2.8000	3.3000	2.8000	3.1000	-10.145%	13	1,021	-92.903%
2026-02-23	2.7600	3.4500	2.7600	3.4500	+32.692%	10	1,009	-93.623%
2026-02-20	2.7000	2.7000	2.6000	2.6000	-1.887%	7	1,007	-91.538%
2026-02-17	3.1000	3.1000	2.6000	2.6500	-5.357%	13	1,010	-91.698%
2026-02-13	3.2000	3.2000	2.8000	2.8000	-7.285%	3	1,012	-92.143%
2026-02-12	3.1900	3.2000	2.9700	3.0200	+7.857%	15	1,012	-92.715%
2026-02-11	2.7800	2.8700	2.7800	2.8000	+3.704%	6	1,002	-92.143%
2026-02-10	2.7000	2.7000	2.5500	2.7000	+3.846%	5	1,001	-91.852%
2026-02-09	2.8000	3.0900	2.5000	2.6000	0.000%	19	997	-91.538%
2026-02-06	2.8000	2.8000	2.5000	2.6000	-23.529%	211	997	-91.538%
2026-02-05	2.5000	3.4000	2.5000	3.4000	+44.681%	146	1,013	-93.529%
2026-02-04	2.0000	2.3500	2.0000	2.3500	+16.337%	8	913	-90.638%
2026-02-03	2.2000	2.2600	1.8500	2.0200	-8.182%	426	909	-89.109%
2026-02-02	1.8000	2.2000	1.7100	2.2000	+83.333%	66	487	-90.000%
2026-01-30	1.2000	1.2000	1.2000	1.2000	-9.091%	5	450	-81.667%
2026-01-29	1.3200	1.3200	1.3200	1.3200	-5.714%	1	447	-83.333%
2026-01-28	1.4000	1.4000	1.4000	1.4000	-9.677%	1	446	-84.286%
2026-01-27	1.5900	1.5900	1.5500	1.5500	+1.974%	5	446	-85.806%
2026-01-26	1.5600	1.5600	1.5200	1.5200	+1.333%	11	443	-85.526%
2026-01-20	1.2000	1.5000	1.0600	1.5000	+25.000%	5	443	-85.333%
2026-01-14	1.0700	1.2000	1.0700	1.2000	-23.567%	99	438	-81.667%
2026-01-12	1.5700	1.5700	1.5700	1.5700	0.000%	3	340	-85.987%
2026-01-09	1.2000	1.5700	1.2000	1.5700	+25.600%	7	340	-85.987%
2026-01-08	1.4000	1.4000	1.2400	1.2500	0.000%	132	342	-82.400%
2026-01-07	1.1500	1.2500	1.1500	1.2500	+1.626%	16	210	-82.400%
2026-01-06	1.0100	1.3000	1.0100	1.2300	+17.143%	53	195	-82.114%
2026-01-05	1.2700	1.2700	0.7900	1.0500	-32.258%	84	101	-79.048%
2025-12-31	1.5500	1.5500	1.5500	1.5500	-12.921%	5	101	-85.806%
2025-12-26	1.5100	1.7800	1.5100	1.7800	-27.935%	2	101	-87.640%
2025-12-22	2.4700	2.4700	2.4700	2.4700	+84.328%	5	99	-91.093%
2025-12-15	1.3400	1.3400	1.3400	1.3400	-39.091%	1	99	-83.582%
2025-12-12	2.1500	2.2000	2.1500	2.2000	+100.000%	5	98	-90.000%
2025-12-09	1.1000	1.1000	1.1000	1.1000	-54.167%	5	100	-80.000%
2025-12-05	2.4000	2.4000	2.4000	2.4000	+20.000%	1	95	-90.833%
2025-12-01	2.0000	2.0000	2.0000	2.0000	+68.067%	2	95	-89.000%
2025-11-26	1.3800	1.3800	1.1900	1.1900	-40.500%	20	76	-81.513%
2025-11-17	2.0000	2.0000	2.0000	2.0000	+33.333%	1	76	-89.000%
2025-11-10	1.5000	1.5000	1.5000	1.5000	+66.667%	60	75	-85.333%
2025-10-21	0.9000	0.9000	0.9000	0.9000	-27.419%	10	15	-75.556%
2025-10-20	1.2400	1.2400	1.2400	1.2400	+56.962%	1	5	-82.258%
2025-08-07	0.7900	0.7900	0.7900	0.7900	-49.682%	2	4	-72.152%
2025-06-24	1.5700	1.5700	1.5700	1.5700	-47.667%	1	2	-85.987%
2025-04-09	3.0000	3.0000	3.0000	3.0000	0.000%	1	1	-92.667%

.dark-mode .TCRtcX{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .TCRtcX{ color: #333333; background-color: white; border: 2px solid #333333; }BITX20270115P10BITX Jan 15 2027 10.00 Put (BITX270115P00010000)option OPRA

BITX20270115P10
BITX Jan 15 2027 10.00 Put (BITX270115P00010000)
option OPRA