Dark

BITX20270115P25
BITX Jan 15 2027 25.00 Put (BITX270115P00025000)
option OPRA

EOD

Jul 29, 2026

13.59-0.074%(-0.01)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-29	13.5900	13.5900	13.5900	13.5900	-0.074%	1	1,160	0.000%
2026-07-28	13.6000	13.6000	13.6000	13.6000	-1.091%	1	1,160	-0.074%
2026-07-02	13.7500	13.7500	13.7500	13.7500	-4.448%	1	1,160	-1.164%
2026-07-01	14.3900	14.3900	14.3900	14.3900	-1.775%	2	1,160	-5.559%
2026-06-29	14.7000	14.7000	14.6500	14.6500	+5.624%	9	1,162	-7.235%
2026-06-10	13.8700	13.8700	13.8700	13.8700	-4.345%	2	1,166	-2.019%
2026-06-09	14.5000	14.5000	14.5000	14.5000	+3.645%	1	1,166	-6.276%
2026-06-05	13.9900	13.9900	13.9900	13.9900	+5.985%	1	1,166	-2.859%
2026-06-04	13.2100	13.2100	13.2000	13.2000	+10.000%	80	1,166	+2.955%
2026-06-02	12.0000	12.0000	12.0000	12.0000	+15.496%	2	1,170	+13.250%
2026-05-29	10.3900	10.3900	10.3900	10.3900	+17.005%	40	1,170	+30.799%
2026-05-15	8.8800	8.8800	8.8800	8.8800	-1.333%	2	1,130	+53.041%
2026-05-14	9.0000	9.0000	9.0000	9.0000	+1.810%	1	1,130	+51.000%
2026-05-08	8.8400	8.8400	8.8400	8.8400	+3.513%	1	1,130	+53.733%
2026-05-05	8.5400	8.5400	8.5400	8.5400	-1.272%	3	1,131	+59.133%
2026-05-04	9.0000	9.0000	8.6500	8.6500	-5.464%	5	1,131	+57.110%
2026-05-01	9.2000	9.2200	9.1000	9.1500	-7.012%	555	1,176	+48.525%
2026-04-28	9.8100	9.8400	9.8100	9.8400	+7.306%	2	1,176	+38.110%
2026-04-22	9.1000	9.4100	8.9000	9.1700	-10.098%	14	1,178	+48.201%
2026-04-20	10.1000	10.2000	10.0000	10.2000	+5.699%	314	1,173	+33.235%
2026-04-17	9.9000	9.9000	9.5000	9.6500	-6.311%	5	901	+40.829%
2026-04-16	10.3000	10.3000	10.3000	10.3000	-0.387%	20	900	+31.942%
2026-04-15	10.2000	10.3400	10.2000	10.3400	-2.911%	21	920	+31.431%
2026-04-14	10.6500	10.6500	10.6500	10.6500	-2.740%	1	911	+27.606%
2026-04-13	11.6300	11.6300	10.9500	10.9500	-4.367%	2	910	+24.110%
2026-04-08	11.4000	11.4500	11.4000	11.4500	-9.343%	3	911	+18.690%
2026-03-31	12.6300	12.6300	12.6300	12.6300	-10.107%	1	914	+7.601%
2026-03-27	14.0500	14.0500	14.0500	14.0500	+14.600%	1	913	-3.274%
2026-03-24	12.2600	12.2600	12.2600	12.2600	+3.898%	1	914	+10.848%
2026-03-18	11.8000	11.8000	11.8000	11.8000	-2.640%	1	913	+15.169%
2026-03-13	11.7000	12.1200	11.7000	12.1200	-4.341%	2	912	+12.129%
2026-03-09	12.6700	12.6700	12.6700	12.6700	+3.598%	2	912	+7.261%
2026-03-05	12.2300	12.2300	12.2300	12.2300	-5.995%	1	910	+11.120%
2026-03-02	13.0100	13.0100	13.0100	13.0100	-2.547%	1	909	+4.458%
2026-02-27	13.3700	13.3700	13.3500	13.3500	+3.328%	3	909	+1.798%
2026-02-26	12.9200	12.9200	12.9200	12.9200	-0.996%	1	910	+5.186%
2026-02-25	13.0500	13.0500	13.0500	13.0500	-5.776%	1	908	+4.138%
2026-02-24	13.8500	13.8500	13.8500	13.8500	-1.142%	3	908	-1.877%
2026-02-23	14.0100	14.0100	14.0100	14.0100	-3.379%	1	911	-2.998%
2026-02-12	13.5600	14.5000	13.5600	14.5000	+16.279%	3	912	-6.276%
2026-02-10	12.4700	12.4700	12.4700	12.4700	-0.240%	1	912	+8.982%
2026-02-09	12.9100	12.9100	12.5000	12.5000	-13.793%	3	911	+8.720%
2026-02-05	13.1500	14.5000	13.1500	14.5000	+15.815%	9	910	-6.276%
2026-02-04	11.8000	12.5200	11.2600	12.5200	+4.682%	19	917	+8.546%
2026-02-03	11.9600	11.9600	11.9600	11.9600	+9.224%	1	910	+13.629%
2026-02-02	10.2300	10.9500	10.2300	10.9500	+21.667%	21	910	+24.110%
2026-01-30	8.9900	9.0000	8.9900	9.0000	-5.263%	5	903	+51.000%
2026-01-29	9.0200	9.5000	9.0200	9.5000	+4.626%	11	898	+43.053%
2026-01-28	8.7000	9.0800	8.7000	9.0800	+9.398%	20	888	+49.670%
2026-01-27	8.3000	8.3000	8.3000	8.3000	-10.270%	1	888	+63.735%
2026-01-26	9.2500	9.2500	9.2500	9.2500	+5.714%	1	888	+46.919%
2026-01-23	8.7500	8.7500	8.7500	8.7500	+1.744%	2	888	+55.314%
2026-01-21	8.0000	8.6000	8.0000	8.6000	+4.878%	4	890	+58.023%
2026-01-20	7.8300	8.5000	7.6300	8.2000	+9.333%	17	886	+65.732%
2026-01-16	7.5000	7.5000	7.5000	7.5000	0.000%	1	878	+81.200%
2026-01-13	6.9500	7.9000	6.9500	7.5000	-5.660%	4	878	+81.200%
2026-01-12	7.9500	7.9500	7.9500	7.9500	0.000%	1	878	+70.943%
2026-01-09	7.9500	7.9500	7.9500	7.9500	+2.581%	1	877	+70.943%
2026-01-05	6.9900	7.7500	6.9900	7.7500	-6.627%	3	876	+75.355%
2026-01-02	8.3000	8.3000	8.3000	8.3000	-6.742%	1	876	+63.735%
2025-12-31	9.0400	9.0400	8.9000	8.9000	-0.112%	15	883	+52.697%
2025-12-30	8.9100	8.9100	8.9100	8.9100	-1.438%	5	883	+52.525%
2025-12-29	9.2500	9.2500	9.0400	9.0400	-4.842%	37	888	+50.332%
2025-12-18	9.5000	9.5000	9.5000	9.5000	-3.455%	1	907	+43.053%
2025-12-15	9.8400	9.8400	9.8400	9.8400	+17.143%	3	908	+38.110%
2025-12-11	8.4000	8.4000	8.4000	8.4000	+4.348%	2	911	+61.786%
2025-12-09	9.5000	9.5000	8.0500	8.0500	-16.146%	5	911	+68.820%
2025-12-05	9.0000	9.6000	9.0000	9.6000	+8.108%	8	909	+41.563%
2025-12-04	8.8800	8.8800	8.8800	8.8800	+1.486%	1	903	+53.041%
2025-12-02	8.7500	8.7500	8.7500	8.7500	-2.778%	25	902	+55.314%
2025-12-01	9.0000	9.0000	9.0000	9.0000	+6.007%	1	902	+51.000%
2025-11-26	8.4900	8.4900	8.4900	8.4900	-27.312%	10	891	+60.071%
2025-11-21	10.2000	11.6800	10.2000	11.6800	+15.644%	4	891	+16.353%
2025-11-20	9.9200	10.1000	9.1900	10.1000	+2.538%	122	889	+34.554%
2025-11-19	9.5000	10.0000	9.5000	9.8500	-3.902%	286	882	+37.970%
2025-11-17	10.0000	10.2500	6.6500	10.2500	+41.967%	11	806	+32.585%
2025-11-14	6.9500	8.3500	6.9500	7.2200	-1.096%	4	805	+88.227%
2025-11-10	7.2000	7.3000	7.2000	7.3000	-6.410%	2	804	+86.164%
2025-11-03	7.8000	7.8000	7.8000	7.8000	+5.405%	2	806	+74.231%
2025-10-30	6.6500	8.0000	6.6500	7.4000	0.000%	17	806	+83.649%
2025-10-29	7.4000	7.4000	7.4000	7.4000	+7.246%	1	789	+83.649%
2025-10-28	7.0000	7.0000	6.9000	6.9000	-8.245%	4	788	+96.957%
2025-10-27	7.5200	7.5200	7.5200	7.5200	+0.940%	1	791	+80.718%
2025-10-22	7.4500	7.4500	7.4500	7.4500	+17.323%	1	791	+82.416%
2025-10-21	6.3500	6.3500	6.3500	6.3500	-30.677%	1	790	+114.016%
2025-10-17	9.1600	9.1600	9.1600	9.1600	+26.345%	1	790	+48.362%
2025-10-16	7.2500	7.2500	7.2500	7.2500	+3.571%	1	789	+87.448%
2025-10-14	7.0000	7.0000	7.0000	7.0000	+8.527%	20	788	+94.143%
2025-10-13	6.4300	6.4500	6.4300	6.4500	+5.220%	5	768	+110.698%
2025-10-10	5.0000	6.1300	5.0000	6.1300	+9.464%	6	763	+121.697%
2025-10-07	5.6000	5.6000	5.6000	5.6000	-8.197%	1	757	+142.679%
2025-09-29	5.9000	6.1000	5.3900	6.1000	0.000%	17	757	+122.787%
2025-09-26	6.3500	6.3500	6.1000	6.1000	-6.154%	2	742	+122.787%
2025-09-25	5.5000	6.5000	5.5000	6.5000	+23.810%	11	740	+109.077%
2025-09-24	5.2500	5.2500	5.2500	5.2500	+3.960%	1	741	+158.857%
2025-09-22	5.0500	5.0500	5.0500	5.0500	-11.404%	1	740	+169.109%
2025-09-19	5.4500	5.7000	5.4500	5.7000	+5.948%	2	739	+138.421%
2025-09-18	5.3800	5.3800	5.3800	5.3800	-3.929%	1	737	+152.602%
2025-09-16	5.6000	5.6000	5.6000	5.6000	+2.190%	1	737	+142.679%
2025-09-15	5.4800	5.4800	5.4800	5.4800	+1.481%	1	736	+147.993%
2025-09-10	5.4000	5.4000	5.4000	5.4000	-0.917%	10	735	+151.667%
2025-09-09	5.4500	5.4500	5.4500	5.4500	-0.909%	2	725	+149.358%
2025-09-03	5.4500	5.5000	5.2500	5.5000	-14.596%	16	723	+147.091%
2025-08-25	6.0200	6.4400	6.0200	6.4400	+15.000%	2	720	+111.025%
2025-08-15	5.6000	5.6000	5.6000	5.6000	-6.667%	1	719	+142.679%
2025-08-14	4.2500	6.0000	4.2500	6.0000	0.000%	12	718	+126.500%
2025-08-08	6.0000	6.0000	6.0000	6.0000	-4.153%	1	706	+126.500%
2025-07-24	6.2600	6.2600	6.2600	6.2600	-0.318%	1	705	+117.093%
2025-07-14	6.2800	6.2800	6.2800	6.2800	+24.356%	2	704	+116.401%
2025-07-11	5.0500	5.4300	5.0500	5.0500	-27.857%	50	706	+169.109%
2025-07-09	7.0000	7.0000	7.0000	7.0000	-0.709%	1	656	+94.143%
2025-07-08	7.0500	7.0500	7.0500	7.0500	-2.893%	1	657	+92.766%
2025-07-07	6.9000	7.2600	6.9000	7.2600	+6.765%	3	658	+87.190%
2025-07-03	6.7000	6.8000	6.7000	6.8000	+2.410%	2	655	+99.853%
2025-07-02	7.7500	7.7500	6.6400	6.6400	-15.949%	6	655	+104.669%
2025-06-20	7.9000	7.9000	7.9000	7.9000	-1.250%	4	660	+72.025%
2025-06-18	8.0000	8.0000	8.0000	8.0000	+6.667%	500	660	+69.875%
2025-06-17	7.5000	7.5000	7.5000	7.5000	0.000%	8	660	+81.200%
2025-06-16	7.4800	7.5000	7.4800	7.5000	-3.226%	4	652	+81.200%
2025-06-13	7.7500	7.7500	7.7500	7.7500	+3.333%	4	650	+75.355%
2025-06-11	7.5000	7.5000	7.5000	7.5000	+2.041%	2	648	+81.200%
2025-06-10	7.0000	7.3500	7.0000	7.3500	-6.010%	2	650	+84.898%
2025-06-09	8.2500	8.2500	7.8200	7.8200	+10.141%	2	649	+73.785%
2025-06-06	7.1000	7.1000	7.1000	7.1000	-27.919%	2	651	+91.408%
2025-05-23	8.1500	9.8500	8.1500	9.8500	+20.859%	6	648	+37.970%
2025-05-22	8.1500	8.1500	8.1500	8.1500	+1.875%	1	648	+66.748%
2025-05-21	9.5000	9.5000	7.3000	8.0000	-13.978%	10	649	+69.875%
2025-05-15	7.7500	9.3000	7.7500	9.3000	-8.374%	8	649	+46.129%
2025-05-09	10.1500	10.1500	10.1500	10.1500	-6.019%	10	650	+33.892%
2025-05-02	9.2500	10.8000	9.2500	10.8000	+9.868%	6	645	+25.833%
2025-05-01	9.8300	9.8300	9.8300	9.8300	-10.636%	69	646	+38.250%
2025-04-30	11.0000	11.0000	11.0000	11.0000	+2.326%	5	646	+23.545%
2025-04-29	10.7500	10.7500	10.7500	10.7500	-4.444%	1	651	+26.419%
2025-04-24	11.2500	11.2500	11.2500	11.2500	-22.145%	2	652	+20.800%
2025-04-10	13.8800	14.6000	12.5000	14.4500	+24.355%	38	650	-5.952%
2025-04-09	14.0000	15.4500	11.6200	11.6200	-6.441%	79	636	+16.954%
2025-04-08	12.4200	12.4200	12.4200	12.4200	-2.588%	3	571	+9.420%
2025-04-07	13.7900	15.0000	12.7500	12.7500	+2.000%	7	571	+6.588%
2025-03-17	13.3500	13.3500	12.5000	12.5000	-7.407%	2	566	+8.720%
2025-03-14	13.5000	13.5000	13.5000	13.5000	-4.255%	2	564	+0.667%
2025-03-10	13.9000	14.1000	13.9000	14.1000	+2.545%	75	563	-3.617%
2025-03-04	13.7500	13.7500	13.7500	13.7500	+15.063%	25	463	-1.164%
2025-02-28	11.9500	11.9500	11.9500	11.9500	-1.240%	2	463	+13.724%
2025-02-27	12.1000	12.1000	12.1000	12.1000	-8.679%	1	463	+12.314%
2025-02-26	13.2500	13.2500	13.2500	13.2500	-3.285%	21	462	+2.566%
2025-02-25	13.7500	13.7500	13.7000	13.7000	+3.163%	2	462	-0.803%
2025-02-24	13.2800	13.2800	13.2800	13.2800	+0.226%	1	462	+2.334%
2025-02-21	13.0000	13.2500	13.0000	13.2500	+8.607%	150	461	+2.566%
2025-02-19	12.2000	12.2000	12.2000	12.2000	-8.955%	5	386	+11.393%
2025-02-18	13.5000	13.5000	13.4000	13.4000	-0.741%	32	381	+1.418%
2025-02-13	13.5000	13.5000	13.5000	13.5000	0.000%	25	349	+0.667%
2025-02-12	13.5000	13.5000	13.5000	13.5000	0.000%	10	349	+0.667%
2025-02-11	13.5000	13.5000	13.5000	13.5000	+4.651%	15	339	+0.667%
2025-02-10	12.9000	12.9000	12.9000	12.9000	-0.769%	1	324	+5.349%
2025-02-06	13.0000	13.0000	13.0000	13.0000	-7.143%	1	323	+4.538%
2025-02-03	13.7500	14.7600	13.7500	14.0000	+7.692%	254	322	-2.929%
2025-01-31	14.6500	14.6500	13.0000	13.0000	-17.460%	12	98	+4.538%
2025-01-17	15.7500	15.7500	15.7500	15.7500	+12.500%	20	97	-13.714%
2024-12-23	14.0000	14.0000	14.0000	14.0000	-15.152%	10	97	-2.929%
2024-12-20	16.5000	16.5000	16.5000	16.5000	+10.000%	1	97	-17.636%
2024-12-10	15.0000	15.0000	15.0000	15.0000	+7.143%	55	97	-9.400%
2024-11-27	15.0000	15.0000	14.0000	14.0000	-4.110%	15	96	-2.929%
2024-11-25	14.6000	14.6000	14.6000	14.6000	-2.013%	4	96	-6.918%
2024-11-22	14.9000	14.9000	14.9000	14.9000	0.000%	4	92	-8.792%
2024-11-21	14.5000	15.0000	14.5000	14.9000	+2.759%	6	84	-8.792%
2024-11-19	14.5000	14.5000	14.5000	14.5000	+11.538%	2	84	-6.276%
2024-11-18	13.0000	13.0000	13.0000	13.0000	-3.704%	1	82	+4.538%
2024-11-15	14.3000	14.3000	13.5000	13.5000	-2.174%	104	81	+0.667%
2024-11-14	13.1000	13.8000	13.1000	13.8000	+6.154%	50	110	-1.522%
2024-11-13	13.0000	13.0000	13.0000	13.0000	-12.162%	1	60	+4.538%
2024-11-05	14.8000	14.8000	14.8000	14.8000	-5.128%	1	59	-8.176%
2024-10-29	15.6000	15.6000	15.6000	15.6000	+4.000%	1	59	-12.885%
2024-10-15	15.0000	15.0000	15.0000	15.0000	-6.250%	1	60	-9.400%
2024-10-11	16.0000	16.0000	16.0000	16.0000	+6.667%	20	59	-15.063%
2024-10-07	15.0000	15.0000	15.0000	15.0000	0.000%	1	69	-9.400%
2024-10-04	15.0000	15.0000	15.0000	15.0000	-6.890%	2	68	-9.400%
2024-09-26	16.1100	16.1100	16.1100	16.1100	+0.062%	10	67	-15.642%
2024-09-23	15.5000	16.1000	15.5000	16.1000	-3.303%	2	57	-15.590%
2024-09-16	16.6500	16.6500	16.6500	16.6500	0.000%	55	55	-18.378%

.dark-mode .zF1lZM{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .zF1lZM{ color: #333333; background-color: white; border: 2px solid #333333; }BITX20270115P25BITX Jan 15 2027 25.00 Put (BITX270115P00025000)option OPRA

BITX20270115P25
BITX Jan 15 2027 25.00 Put (BITX270115P00025000)
option OPRA