Dark

BITX20270115P50
BITX Jan 15 2027 50.00 Put (BITX270115P00050000)
option OPRA

Inactive

Sep 23, 2026

29.40-7.343%(-2.33)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	29.4000	29.4000	29.4000	29.4000	-7.343%	2	16	0.000%
2026-09-18	31.7300	31.7300	31.7300	31.7300	-14.819%	1	16	-7.343%
2026-07-20	37.2000	37.2500	37.2000	37.2500	-6.171%	110	114	-21.074%
2026-06-25	39.7000	39.7000	39.7000	39.7000	+2.850%	200	114	-25.945%
2026-06-24	38.6000	38.6000	38.6000	38.6000	+3.903%	125	143	-23.834%
2026-06-17	37.1500	37.1500	37.1500	37.1500	-2.237%	500	155	-20.861%
2026-06-11	38.0000	38.0000	38.0000	38.0000	+1.252%	1	483	-22.632%
2026-06-04	37.5300	37.5300	37.5300	37.5300	+9.737%	1	490	-21.663%
2026-06-01	34.2000	34.2000	34.2000	34.2000	+1.544%	30	546	-14.035%
2026-05-28	33.6800	33.6800	33.6800	33.6800	+11.894%	1	516	-12.708%
2026-05-11	30.1000	30.1000	30.1000	30.1000	-0.889%	1	522	-2.326%
2026-05-04	30.3700	30.3700	30.3700	30.3700	-2.785%	2	522	-3.194%
2026-04-27	31.2400	31.2400	31.2400	31.2400	-0.351%	1	523	-5.890%
2026-04-24	31.3500	31.3500	31.3500	31.3500	+2.787%	1	523	-6.220%
2026-04-22	30.5000	30.5000	30.5000	30.5000	-5.073%	1	523	-3.607%
2026-04-20	32.3600	32.3600	32.1300	32.1300	-1.893%	6	522	-8.497%
2026-04-17	32.7500	32.7500	32.7500	32.7500	-2.472%	1	526	-10.229%
2026-04-10	33.5800	33.5800	33.5800	33.5800	-4.656%	5	526	-12.448%
2026-04-06	35.2200	35.2200	35.2200	35.2200	-0.113%	1	531	-16.525%
2026-04-01	35.2600	35.2600	35.2600	35.2600	+2.799%	2	532	-16.619%
2026-03-25	34.3000	34.3000	34.3000	34.3000	-2.279%	1	532	-14.286%
2026-03-24	35.1000	35.1000	35.1000	35.1000	+4.371%	1	531	-16.239%
2026-03-17	33.5500	33.6300	33.5500	33.6300	-1.088%	4	532	-12.578%
2026-03-13	34.0000	34.0000	34.0000	34.0000	-3.437%	2	536	-13.529%
2026-03-06	35.2100	35.2100	35.2100	35.2100	+3.559%	2	535	-16.501%
2026-03-05	34.0000	34.0000	34.0000	34.0000	-4.306%	1	533	-13.529%
2026-03-03	35.7600	35.7600	35.5300	35.5300	+0.909%	5	532	-17.253%
2026-03-02	35.2100	35.2100	35.2100	35.2100	-2.058%	1	536	-16.501%
2026-02-27	35.9500	35.9500	35.9500	35.9500	+2.247%	1	535	-18.220%
2026-02-25	35.1600	35.1600	35.1600	35.1600	-5.229%	4	539	-16.382%
2026-02-23	36.2400	37.1000	36.2400	37.1000	+3.429%	13	539	-20.755%
2026-02-20	35.8700	35.8700	35.8700	35.8700	+0.336%	3	551	-18.037%
2026-02-11	35.7500	35.7500	35.7500	35.7500	+1.418%	1	554	-17.762%
2026-02-06	35.2500	35.2500	35.2500	35.2500	-5.950%	1	555	-16.596%
2026-02-05	37.4800	37.4800	37.4800	37.4800	+11.814%	1	555	-21.558%
2026-02-04	34.4500	34.4500	33.5000	33.5200	+0.060%	13	556	-12.291%
2026-02-03	34.1800	34.1800	31.0000	33.5000	+1.608%	13	556	-12.239%
2026-02-02	32.9700	32.9700	32.9700	32.9700	+8.992%	4	565	-10.828%
2026-01-30	28.3500	30.8500	28.3500	30.2500	+5.585%	14	563	-2.810%
2026-01-26	28.6500	28.6500	28.6500	28.6500	+3.058%	10	557	+2.618%
2026-01-22	27.2500	27.8000	27.2500	27.8000	+5.104%	3	565	+5.755%
2026-01-20	25.5000	26.4500	25.5000	26.4500	+10.346%	2	568	+11.153%
2026-01-14	24.0500	24.0500	23.9700	23.9700	-10.225%	100	567	+22.653%
2026-01-09	26.7100	26.7100	26.7000	26.7000	+3.891%	3	467	+10.112%
2026-01-05	25.7000	25.7000	25.7000	25.7000	-4.815%	2	469	+14.397%
2026-01-02	27.0000	27.0000	27.0000	27.0000	-1.818%	2	469	+8.889%
2025-12-31	27.5000	27.5000	27.5000	27.5000	-1.786%	1	468	+6.909%
2025-12-26	28.2400	28.2400	26.8500	28.0000	-3.448%	104	468	+5.000%
2025-12-18	29.0000	29.0000	29.0000	29.0000	+0.104%	1	566	+1.379%
2025-12-15	28.3000	29.8100	28.3000	28.9700	+11.167%	103	566	+1.484%
2025-12-10	26.0600	26.0600	26.0600	26.0600	-10.138%	13	523	+12.817%
2025-12-05	29.0000	29.0000	29.0000	29.0000	+0.975%	1	510	+1.379%
2025-12-02	28.7200	28.7200	28.7200	28.7200	-8.535%	1	511	+2.368%
2025-11-24	30.0000	31.4000	30.0000	31.4000	-2.028%	2	512	-6.369%
2025-11-21	30.5000	32.0500	29.0300	32.0500	+0.881%	7	514	-8.268%
2025-11-20	28.0000	31.7700	28.0000	31.7700	+7.331%	8	512	-7.460%
2025-11-19	29.7300	29.7300	29.5000	29.6000	+8.904%	7	513	-0.676%
2025-11-17	27.1800	27.1800	27.1800	27.1800	+0.667%	4	520	+8.168%
2025-11-14	27.0000	29.3500	27.0000	27.0000	+3.846%	115	516	+8.889%
2025-11-13	25.0200	27.4100	25.0200	26.0000	+0.971%	52	598	+13.077%
2025-11-11	24.6500	25.7500	24.6500	25.7500	+7.292%	5	550	+14.175%
2025-11-10	24.1500	24.1500	24.0000	24.0000	-4.000%	3	547	+22.500%
2025-11-07	25.4500	25.4500	25.0000	25.0000	-0.990%	3	547	+17.600%
2025-11-06	25.4900	25.4900	25.2500	25.2500	-6.481%	2	544	+16.436%
2025-11-04	26.0000	27.0000	23.0000	27.0000	+21.076%	69	544	+8.889%
2025-10-31	22.3000	22.3000	22.3000	22.3000	-10.800%	3	486	+31.839%
2025-10-22	25.0000	25.0000	25.0000	25.0000	+4.167%	7	483	+17.600%
2025-10-21	24.0100	24.0100	23.7800	24.0000	-4.115%	12	483	+22.500%
2025-10-20	25.0300	25.0300	25.0300	25.0300	-4.429%	1	473	+17.459%
2025-10-17	26.1900	26.1900	26.1900	26.1900	+7.160%	3	473	+12.257%
2025-10-16	24.4400	24.4400	24.4400	24.4400	+1.833%	1	472	+20.295%
2025-10-15	24.0000	24.0000	24.0000	24.0000	+3.538%	2	471	+22.500%
2025-10-14	23.1800	23.1800	23.1800	23.1800	+7.414%	3	472	+26.833%
2025-10-10	20.0000	22.0000	20.0000	21.5800	+6.568%	7	469	+36.237%
2025-10-09	20.2500	20.2500	20.2500	20.2500	+3.846%	1	466	+45.185%
2025-10-07	19.5000	19.5000	19.5000	19.5000	+2.632%	1	464	+50.769%
2025-10-06	19.0000	19.0000	19.0000	19.0000	-2.564%	11	464	+54.737%
2025-10-03	19.7500	20.1000	18.9000	19.5000	-5.017%	26	464	+50.769%
2025-10-02	20.3800	20.5300	20.3800	20.5300	-2.238%	19	449	+43.205%
2025-10-01	20.8300	21.0000	20.8000	21.0000	+1.449%	26	449	+40.000%
2025-09-30	20.0000	20.7000	20.0000	20.7000	+0.485%	3	471	+42.029%
2025-09-29	20.8500	20.9800	20.5500	20.6000	-7.207%	6	468	+42.718%
2025-09-26	22.0000	22.2000	22.0000	22.2000	+4.915%	11	467	+32.432%
2025-09-25	21.0000	21.1600	21.0000	21.1600	+1.731%	11	478	+38.941%
2025-09-22	20.1000	21.0600	19.8700	20.8000	+4.523%	26	467	+41.346%
2025-09-19	20.0000	20.0000	19.9000	19.9000	0.000%	2	452	+47.739%
2025-09-18	19.5000	21.2000	19.5000	19.9000	-0.798%	32	451	+47.739%
2025-09-17	20.0600	20.0600	20.0600	20.0600	+0.050%	1	435	+46.560%
2025-09-16	20.4800	20.4800	19.5000	20.0500	0.000%	15	434	+46.633%
2025-09-15	20.0000	21.5000	20.0000	20.0500	-4.751%	14	429	+46.633%
2025-09-12	19.5200	21.7000	19.5200	21.0500	+1.202%	9	431	+39.667%
2025-09-11	21.5300	21.5300	20.0000	20.8000	+3.021%	7	435	+41.346%
2025-09-10	21.1000	21.2000	20.0500	20.1900	-5.830%	7	436	+45.617%
2025-09-05	21.4400	21.4400	21.4400	21.4400	+0.657%	1	434	+37.127%
2025-09-04	21.3900	21.3900	21.3000	21.3000	-1.389%	3	433	+38.028%
2025-09-03	21.6000	21.6000	21.6000	21.6000	-2.921%	2	430	+36.111%
2025-09-02	22.2500	22.7500	22.2500	22.2500	-3.261%	6	432	+32.135%
2025-08-29	22.5000	23.0000	22.5000	23.0000	+4.308%	5	435	+27.826%
2025-08-26	22.0500	22.0500	22.0500	22.0500	+0.227%	1	434	+33.333%
2025-08-25	21.9000	22.0000	21.9000	22.0000	+4.762%	9	434	+33.636%
2025-08-22	21.1000	21.1000	21.0000	21.0000	-0.943%	5	428	+40.000%
2025-08-21	21.5200	21.5200	21.2000	21.2000	-1.395%	7	430	+38.679%
2025-08-20	21.5000	21.5000	21.5000	21.5000	-2.273%	2	429	+36.744%
2025-08-19	21.0000	22.0000	21.0000	22.0000	+8.108%	13	427	+33.636%
2025-08-15	20.3500	20.3500	20.3500	20.3500	-4.009%	1	424	+44.472%
2025-08-14	20.1000	21.2000	20.1000	21.2000	+6.909%	8	423	+38.679%
2025-08-13	18.8800	19.8300	18.8800	19.8300	+1.173%	3	415	+48.260%
2025-08-12	20.1000	20.1000	19.6000	19.6000	+1.818%	5	414	+50.000%
2025-08-11	19.2500	19.2500	19.2500	19.2500	-9.878%	1	411	+52.727%
2025-08-08	21.0000	21.3600	21.0000	21.3600	+3.740%	7	410	+37.640%
2025-08-06	20.5900	20.5900	20.5900	20.5900	-4.233%	5	411	+42.788%
2025-08-05	22.2500	22.2500	21.5000	21.5000	+1.896%	4	409	+36.744%
2025-08-04	21.1000	21.1000	21.1000	21.1000	-6.222%	2	407	+39.336%
2025-08-01	22.3500	22.5000	21.4000	22.5000	+8.173%	6	405	+30.667%
2025-07-31	20.8000	20.8000	20.8000	20.8000	-5.455%	5	399	+41.346%
2025-07-30	20.9000	22.0000	20.4500	22.0000	+4.762%	6	399	+33.636%
2025-07-29	21.2000	21.2000	21.0000	21.0000	-2.326%	2	393	+40.000%
2025-07-28	21.0000	21.5000	21.0000	21.5000	+2.381%	9	393	+36.744%
2025-07-25	21.0000	21.0000	21.0000	21.0000	+3.346%	7	392	+40.000%
2025-07-23	22.0000	22.0000	20.3200	20.3200	-5.488%	6	387	+44.685%
2025-07-18	21.5000	21.5000	21.5000	21.5000	+10.540%	1	385	+36.744%
2025-07-17	20.1000	20.1000	19.4500	19.4500	-4.187%	4	384	+51.157%
2025-07-16	20.0000	20.3000	20.0000	20.3000	-5.581%	3	386	+44.828%
2025-07-15	21.5000	21.5000	21.5000	21.5000	+5.911%	1	387	+36.744%
2025-07-11	20.3000	20.7300	20.3000	20.3000	-3.333%	3	388	+44.828%
2025-07-09	21.0000	21.0000	21.0000	21.0000	+5.000%	1	388	+40.000%
2025-07-08	20.0000	20.0000	20.0000	20.0000	-9.132%	1	388	+47.000%
2025-07-07	22.3000	22.3000	22.0100	22.0100	-0.227%	2	387	+33.576%
2025-07-02	22.0600	22.0600	22.0600	22.0600	-0.631%	5	386	+33.273%
2025-07-01	22.2000	22.2000	22.2000	22.2000	-1.987%	1	391	+32.432%
2025-06-27	23.2500	23.2500	22.6500	22.6500	+0.221%	4	390	+29.801%
2025-06-25	22.6000	22.6000	22.6000	22.6000	+3.765%	1	389	+30.088%
2025-06-24	25.0000	25.0000	21.7800	21.7800	-10.738%	3	388	+34.986%
2025-06-23	24.0000	24.4000	24.0000	24.4000	+6.087%	5	386	+20.492%
2025-06-20	23.0000	23.0000	23.0000	23.0000	-3.158%	4	381	+27.826%
2025-06-17	23.7500	23.7500	23.7500	23.7500	+4.167%	2	379	+23.789%
2025-06-16	22.8000	22.8000	22.8000	22.8000	-2.146%	5	377	+28.947%
2025-06-12	23.3000	23.3000	23.3000	23.3000	+4.719%	1	372	+26.180%
2025-06-11	22.2500	22.2500	22.2500	22.2500	0.000%	1	371	+32.135%
2025-06-10	21.7400	22.2500	21.6800	22.2500	+2.299%	42	370	+32.135%
2025-06-09	21.8500	22.6500	21.7500	21.7500	-9.375%	8	349	+35.172%
2025-06-04	24.0000	24.0000	24.0000	24.0000	+2.128%	3	341	+22.500%
2025-06-03	23.5000	23.5000	23.5000	23.5000	+4.724%	2	338	+25.106%
2025-06-02	22.4400	22.4400	22.4400	22.4400	-4.511%	1	336	+31.016%
2025-05-29	23.5000	23.5000	23.5000	23.5000	-1.261%	1	335	+25.106%
2025-05-28	23.8000	23.8000	23.8000	23.8000	+2.719%	2	335	+23.529%
2025-05-27	23.1700	23.1700	23.1700	23.1700	-1.530%	1	333	+26.888%
2025-05-23	25.5000	25.5000	23.5300	23.5300	-1.754%	6	333	+24.947%
2025-05-22	23.5000	23.9500	23.5000	23.9500	+2.307%	5	333	+22.756%
2025-05-21	23.4100	23.4100	23.4100	23.4100	-5.030%	1	334	+25.587%
2025-05-20	24.0000	24.6500	24.0000	24.6500	+2.708%	3	333	+19.270%
2025-05-19	24.0000	24.0000	24.0000	24.0000	-10.781%	1	330	+22.500%
2025-05-15	26.9000	26.9000	26.9000	26.9000	+3.462%	3	329	+9.294%
2025-05-14	26.0000	26.0000	26.0000	26.0000	0.000%	1	332	+13.077%
2025-05-13	25.7000	26.0000	25.7000	26.0000	-2.622%	13	332	+13.077%
2025-05-09	26.0000	26.7000	26.0000	26.7000	+4.215%	10	325	+10.112%
2025-05-08	26.5000	27.1700	25.6200	25.6200	-8.172%	14	326	+14.754%
2025-05-02	28.0000	28.0000	27.5000	27.9000	-3.793%	44	323	+5.376%
2025-04-28	29.0000	29.0000	29.0000	29.0000	+3.571%	1	301	+1.379%
2025-04-25	28.0000	28.0000	28.0000	28.0000	-6.667%	2	300	+5.000%
2025-04-23	30.0000	30.0000	30.0000	30.0000	+2.389%	1	299	-2.000%
2025-04-22	30.5000	30.5000	29.3000	29.3000	-9.568%	5	300	+0.341%
2025-04-21	31.0000	32.4000	31.0000	32.4000	-1.996%	2	300	-9.259%
2025-04-14	33.0600	33.0600	33.0600	33.0600	+0.182%	1	300	-11.071%
2025-04-07	35.2500	35.8700	32.8400	33.0000	+1.852%	236	301	-10.909%
2025-04-04	32.5000	32.5000	32.4000	32.4000	-3.226%	8	393	-9.259%
2025-04-03	33.4800	33.4800	33.4800	33.4800	+1.455%	1	397	-12.186%
2025-04-02	33.0000	33.0000	33.0000	33.0000	+5.364%	1	396	-10.909%
2025-03-20	31.3200	31.3200	31.3200	31.3200	-9.217%	1	397	-6.130%
2025-03-14	34.5000	34.5000	34.5000	34.5000	+4.072%	2	396	-14.783%
2025-03-13	33.1500	33.1500	33.1500	33.1500	-1.074%	1	396	-11.312%
2025-03-10	33.7000	33.7000	32.1700	33.5100	+11.329%	40	396	-12.265%
2025-03-05	30.1000	30.1000	30.1000	30.1000	-4.201%	4	361	-2.326%
2025-03-04	31.5100	31.8500	30.3000	31.4200	-2.453%	13	361	-6.429%
2025-03-03	32.2100	32.2100	32.2100	32.2100	-0.892%	3	349	-8.724%
2025-02-27	32.5000	32.5000	32.5000	32.5000	0.000%	1	352	-9.538%
2025-02-25	33.9500	34.3000	32.5000	32.5000	0.000%	23	351	-9.538%
2025-02-24	33.9500	33.9500	32.5000	32.5000	0.000%	3	329	-9.538%
2025-02-13	32.5000	32.5000	32.5000	32.5000	0.000%	7	328	-9.538%
2025-02-10	32.5000	32.5000	32.5000	32.5000	+3.175%	1	321	-9.538%
2025-02-06	31.5000	31.5000	31.5000	31.5000	-12.500%	1	320	-6.667%
2025-02-03	36.0000	36.0000	36.0000	36.0000	-0.690%	85	319	-18.333%
2025-01-30	36.2500	36.2500	36.2500	36.2500	+5.870%	10	306	-18.897%
2025-01-17	34.2300	34.2400	34.2300	34.2400	-2.171%	6	306	-14.136%
2025-01-15	35.0000	35.0000	35.0000	35.0000	+3.062%	1	306	-16.000%
2025-01-08	33.9600	33.9600	33.9600	33.9600	+2.909%	1	304	-13.428%
2025-01-07	33.0000	33.0000	33.0000	33.0000	+1.538%	10	304	-10.909%
2025-01-06	32.5000	32.5000	32.5000	32.5000	-0.915%	1	295	-9.538%
2024-12-30	33.1200	33.1200	32.7600	32.8000	-2.090%	5	294	-10.366%
2024-12-26	33.5000	33.5000	33.5000	33.5000	-4.286%	5	289	-12.239%
2024-12-23	35.0300	35.0300	32.2500	35.0000	-7.285%	50	284	-16.000%
2024-12-20	34.7500	37.7500	34.7500	37.7500	+4.861%	60	234	-22.119%
2024-12-18	36.0000	36.0000	36.0000	36.0000	+5.882%	1	174	-18.333%
2024-12-10	34.7500	34.7500	34.0000	34.0000	-1.163%	11	174	-13.529%
2024-12-06	34.4000	34.4000	34.4000	34.4000	-0.290%	4	163	-14.535%
2024-12-05	34.5000	34.5000	34.5000	34.5000	+0.583%	1	161	-14.783%
2024-12-02	33.6000	34.3000	33.6000	34.3000	+2.388%	3	160	-14.286%
2024-11-27	33.5000	33.5000	33.5000	33.5000	+0.329%	1	156	-12.239%
2024-11-22	32.0000	33.8000	32.0000	33.3900	+3.696%	10	156	-11.950%
2024-11-13	31.3000	32.4200	31.3000	32.2000	-8.000%	150	151	-8.696%
2024-10-24	35.0000	35.0000	35.0000	35.0000	0.000%	1	1	-16.000%

.dark-mode .VrfFBW{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .VrfFBW{ color: #333333; background-color: white; border: 2px solid #333333; }BITX20270115P50BITX Jan 15 2027 50.00 Put (BITX270115P00050000)option OPRA

BITX20270115P50
BITX Jan 15 2027 50.00 Put (BITX270115P00050000)
option OPRA