Dark

BITX20280121C15
BITX Jan 21 2028 15.00 Call (BITX280121C00015000)
option OPRA

EOD

Sep 30, 2026

8.00-9.091%(-0.80)98

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	8.9300	9.1500	8.0000	8.0000	-9.091%	98	1,613	0.000%
2026-09-24	9.0000	9.0000	8.8000	8.8000	+11.252%	2	1,672	-9.091%
2026-09-23	8.7500	8.7500	7.9000	7.9100	-15.401%	4	1,670	+1.138%
2026-09-22	8.0000	9.3600	8.0000	9.3500	+8.343%	14	1,671	-14.439%
2026-09-21	8.7500	8.8000	8.4000	8.6300	+17.896%	13	1,666	-7.300%
2026-09-18	7.3200	7.3200	7.3200	7.3200	+12.098%	4	1,675	+9.290%
2026-09-17	6.4500	6.5300	6.3000	6.5300	+2.191%	222	1,679	+22.511%
2026-09-16	6.7500	6.7500	6.0000	6.3900	-1.692%	322	1,780	+25.196%
2026-09-15	6.5000	6.5000	6.5000	6.5000	-11.805%	1	1,801	+23.077%
2026-09-14	8.0900	8.0900	7.3700	7.3700	-1.733%	2	1,801	+8.548%
2026-09-11	7.5000	7.5000	7.5000	7.5000	+12.108%	3	1,803	+6.667%
2026-09-10	6.6900	6.6900	6.6900	6.6900	-3.043%	1	1,804	+19.581%
2026-09-09	6.9000	6.9000	6.9000	6.9000	-8.000%	1	1,805	+15.942%
2026-09-08	7.5500	7.5500	7.1000	7.5000	-0.662%	18	1,805	+6.667%
2026-09-04	7.7700	7.7700	7.5500	7.5500	-9.689%	15	1,815	+5.960%
2026-09-03	8.0000	8.4000	8.0000	8.3600	+14.521%	5	1,815	-4.306%
2026-09-02	7.2500	7.3000	7.2500	7.3000	+0.690%	2	1,812	+9.589%
2026-09-01	7.2800	7.2800	6.2500	7.2500	-7.761%	4	1,811	+10.345%
2026-08-31	7.4500	7.8600	7.4500	7.8600	+8.414%	4	1,808	+1.781%
2026-08-28	8.2100	8.2800	7.2200	7.2500	-9.714%	17	1,808	+10.345%
2026-08-27	8.4900	8.4900	7.9700	8.0300	+4.286%	26	1,805	-0.374%
2026-08-26	8.0000	8.0000	7.7000	7.7000	-3.750%	27	1,796	+3.896%
2026-08-25	8.0000	8.0000	7.7000	8.0000	-1.720%	28	1,789	0.000%
2026-08-24	8.4000	8.4500	7.8500	8.1400	+12.276%	17	1,779	-1.720%
2026-08-21	7.3500	7.8500	7.0500	7.2500	+20.833%	143	1,788	+10.345%
2026-08-20	5.5000	6.2000	5.5000	6.0000	+26.316%	448	1,865	+33.333%
2026-08-19	5.0000	5.2000	4.7500	4.7500	+8.447%	13	1,879	+68.421%
2026-08-17	3.7000	4.3800	3.7000	4.3800	+6.829%	4	1,875	+82.648%
2026-08-14	3.5100	4.1000	3.5100	4.1000	+2.500%	203	1,874	+95.122%
2026-08-13	4.0000	4.0000	4.0000	4.0000	+0.756%	1	1,811	+100.000%
2026-08-12	3.9700	3.9700	3.9700	3.9700	-1.975%	5	1,810	+101.511%
2026-08-11	4.0000	4.1000	4.0000	4.0500	+1.250%	8	1,815	+97.531%
2026-08-10	4.0000	4.0000	4.0000	4.0000	0.000%	5	1,812	+100.000%
2026-08-07	4.2000	4.2200	4.0000	4.0000	+15.942%	8	1,807	+100.000%
2026-08-04	4.3100	4.3100	3.4500	3.4500	-12.437%	101	1,805	+131.884%
2026-08-03	3.9000	3.9400	3.7500	3.9400	-1.253%	11	1,805	+103.046%
2026-07-31	4.0000	4.0000	3.9900	3.9900	-0.499%	7	1,797	+100.501%
2026-07-30	4.1000	4.6000	4.0100	4.0100	+0.250%	189	1,791	+99.501%
2026-07-29	4.1300	4.1300	4.0000	4.0000	0.000%	6	1,727	+100.000%
2026-07-28	4.0000	4.0000	4.0000	4.0000	-5.882%	3	1,722	+100.000%
2026-07-27	4.2000	4.4000	4.2000	4.2500	+3.659%	12	1,719	+88.235%
2026-07-24	4.1000	4.1000	4.1000	4.1000	-6.818%	1	1,707	+95.122%
2026-07-23	4.5000	4.5000	4.4000	4.4000	-6.582%	2	1,708	+81.818%
2026-07-22	4.7100	4.7100	4.7100	4.7100	-0.842%	4	1,706	+69.851%
2026-07-21	4.5000	4.7500	4.5000	4.7500	+11.765%	4	1,702	+68.421%
2026-07-20	4.3400	4.3400	4.2500	4.2500	-5.973%	3	1,705	+88.235%
2026-07-17	4.2500	4.5200	4.2500	4.5200	+6.604%	20	1,702	+76.991%
2026-07-16	4.2500	4.2500	4.2400	4.2400	-5.778%	16	1,694	+88.679%
2026-07-15	4.2600	4.5000	4.2600	4.5000	+5.882%	15	1,693	+77.778%
2026-07-14	4.1800	4.2500	4.1800	4.2500	+6.250%	4	1,680	+88.235%
2026-07-13	4.2500	4.2500	4.0000	4.0000	-11.111%	2	1,678	+100.000%
2026-07-10	4.6500	5.0500	4.3000	4.5000	+12.500%	10	1,676	+77.778%
2026-07-09	4.2500	4.2500	3.8200	4.0000	-6.977%	142	1,671	+100.000%
2026-07-07	4.3000	4.3000	4.3000	4.3000	-2.715%	2	1,666	+86.047%
2026-07-06	3.8000	4.5000	3.8000	4.4200	+9.136%	6	1,666	+80.995%
2026-07-02	4.6500	4.6500	4.0500	4.0500	+12.500%	13	1,648	+97.531%
2026-07-01	3.8000	3.8300	3.4000	3.6000	+1.983%	7	1,648	+122.222%
2026-06-30	3.5000	3.6200	3.3000	3.5300	-1.120%	412	1,643	+126.629%
2026-06-29	3.9500	3.9500	3.5700	3.5700	-7.273%	17	1,405	+124.090%
2026-06-26	4.0000	4.0000	3.7000	3.8500	+8.451%	20	1,396	+107.792%
2026-06-25	4.2500	4.2500	3.5000	3.5500	-5.333%	12	1,387	+125.352%
2026-06-24	4.0000	4.0100	3.6000	3.7500	-12.791%	104	1,376	+113.333%
2026-06-23	4.2600	4.4300	4.0000	4.3000	-12.245%	16	1,275	+86.047%
2026-06-22	5.0000	5.0000	4.8000	4.9000	+13.953%	61	1,261	+63.265%
2026-06-18	4.5500	4.5500	4.0000	4.3000	-17.782%	27	1,193	+86.047%
2026-06-17	5.0200	5.2600	4.8500	5.2300	+1.161%	8	1,193	+52.964%
2026-06-16	5.2500	5.2500	5.1700	5.1700	-6.341%	13	1,186	+54.739%
2026-06-15	5.2000	5.7500	5.1500	5.5200	+13.814%	11	1,173	+44.928%
2026-06-12	4.8500	4.8500	4.8500	4.8500	-3.960%	10	1,174	+64.948%
2026-06-11	4.7700	5.0500	4.5500	5.0500	+21.687%	9	1,165	+58.416%
2026-06-10	4.5500	4.7500	4.1500	4.1500	-8.791%	6	1,163	+92.771%
2026-06-09	4.7000	4.7000	4.5500	4.5500	-6.186%	2	1,160	+75.824%
2026-06-08	4.5500	5.4000	4.5500	4.8500	+12.791%	4	1,160	+64.948%
2026-06-05	4.7000	5.1000	4.0900	4.3000	-14.000%	302	1,158	+86.047%
2026-06-04	5.1500	5.3000	4.9000	5.0000	-4.762%	49	911	+60.000%
2026-06-03	5.6000	5.8000	5.2500	5.2500	-11.765%	45	871	+52.381%
2026-06-02	6.7500	7.0000	5.5800	5.9500	-13.517%	165	867	+34.454%
2026-06-01	7.1000	7.1000	6.7500	6.8800	-13.892%	27	757	+16.279%
2026-05-29	7.5000	7.9900	7.5000	7.9900	+1.139%	134	746	+0.125%
2026-05-28	7.9000	7.9000	6.9500	7.9000	-4.010%	44	612	+1.266%
2026-05-27	8.1000	8.2300	8.1000	8.2300	-10.055%	4	603	-2.795%
2026-05-26	8.5800	9.1500	8.5500	9.1500	+2.121%	4	599	-12.568%
2026-05-22	8.9600	8.9600	8.9600	8.9600	-6.861%	3	594	-10.714%
2026-05-20	9.6500	9.6500	9.0000	9.6200	+13.176%	80	594	-16.840%
2026-05-18	8.9500	8.9500	8.3500	8.5000	-15.591%	85	624	-5.882%
2026-05-15	10.0700	10.0700	10.0700	10.0700	-10.489%	5	624	-20.556%
2026-05-14	11.2500	11.2500	11.2500	11.2500	+5.535%	1	629	-28.889%
2026-05-12	10.3500	10.6600	10.3500	10.6600	-3.704%	2	627	-24.953%
2026-05-11	10.5000	11.1500	10.5000	11.0700	+6.957%	156	627	-27.733%
2026-05-08	10.3400	10.3500	10.1700	10.3500	-1.429%	14	701	-22.705%
2026-05-07	10.3000	10.5000	10.3000	10.5000	-6.250%	2	687	-23.810%
2026-05-06	11.0000	11.6900	11.0000	11.2000	+3.704%	4	635	-28.571%
2026-05-05	11.1800	11.5000	10.8000	10.8000	+0.935%	195	632	-25.926%
2026-05-04	10.7500	11.2300	10.6500	10.7000	-2.461%	40	439	-25.234%
2026-05-01	10.9700	10.9700	10.9700	10.9700	+10.808%	1	437	-27.074%
2026-04-30	9.9000	9.9000	9.9000	9.9000	-1.099%	1	437	-19.192%
2026-04-28	8.3900	10.0100	8.3900	10.0100	+0.100%	5	436	-20.080%
2026-04-27	10.0000	10.0000	10.0000	10.0000	-8.257%	1	433	-20.000%
2026-04-22	10.9000	10.9000	10.9000	10.9000	+12.953%	1	432	-26.606%
2026-04-21	9.6500	9.6500	9.6500	9.6500	-9.390%	1	431	-17.098%
2026-04-17	10.3000	11.4000	10.2300	10.6500	+12.105%	18	431	-24.883%
2026-04-16	9.2000	9.5000	9.2000	9.5000	+1.604%	6	430	-15.789%
2026-04-14	8.5500	9.5000	8.5500	9.3500	+8.595%	20	434	-14.439%
2026-04-09	8.6100	8.6100	8.6100	8.6100	+23.000%	1	438	-7.085%
2026-04-08	7.0000	7.0000	7.0000	7.0000	-2.098%	1	438	+14.286%
2026-04-07	8.0000	8.0000	6.2300	7.1500	-5.423%	18	439	+11.888%
2026-04-06	7.6500	7.6500	7.5600	7.5600	-1.176%	2	422	+5.820%
2026-04-02	7.4000	7.6500	7.4000	7.6500	+2.685%	2	421	+4.575%
2026-04-01	7.4500	7.4500	7.4500	7.4500	-0.667%	1	421	+7.383%
2026-03-31	7.0700	7.5000	6.5000	7.5000	-5.063%	5	421	+6.667%
2026-03-30	7.2500	7.9000	7.1200	7.9000	+12.857%	7	424	+1.266%
2026-03-27	8.0000	8.0000	6.5000	7.0000	-24.893%	7	418	+14.286%
2026-03-25	9.3200	9.3200	9.3200	9.3200	+12.970%	1	412	-14.163%
2026-03-20	8.5100	8.5100	8.2500	8.2500	-2.367%	5	411	-3.030%
2026-03-19	7.0000	8.4800	7.0000	8.4500	-6.111%	3	407	-5.325%
2026-03-16	9.5000	9.5000	9.0000	9.0000	+5.882%	3	409	-11.111%
2026-03-13	8.6500	9.4100	8.5000	8.5000	-2.299%	8	410	-5.882%
2026-03-12	8.7000	8.7000	8.7000	8.7000	-1.584%	1	417	-8.046%
2026-03-10	9.3600	9.3600	8.8400	8.8400	+15.707%	29	417	-9.502%
2026-03-09	6.9000	7.8900	6.9000	7.6400	+1.867%	150	388	+4.712%
2026-03-06	8.2000	8.2000	7.4400	7.5000	-18.478%	55	275	+6.667%
2026-03-04	9.7000	9.9100	9.2000	9.2000	+23.159%	5	220	-13.043%
2026-03-03	7.6600	7.6600	7.4700	7.4700	-17.000%	7	216	+7.095%
2026-03-02	7.9000	9.0000	7.9000	9.0000	+26.761%	2	210	-11.111%
2026-02-27	7.3000	7.6800	7.1000	7.1000	-12.346%	4	208	+12.676%
2026-02-26	8.3500	8.3500	7.6500	8.1000	-7.003%	9	205	-1.235%
2026-02-25	8.3000	8.7100	8.3000	8.7100	+45.167%	3	194	-8.152%
2026-02-24	6.0000	6.0000	6.0000	6.0000	-31.663%	3	194	+33.333%
2026-02-20	8.2500	8.7800	6.7500	8.7800	+14.174%	16	196	-8.884%
2026-02-19	7.7500	7.7500	7.6900	7.6900	+6.069%	3	198	+4.031%
2026-02-18	8.3500	8.3500	7.2500	7.2500	-5.844%	16	195	+10.345%
2026-02-12	9.0000	9.0000	6.8000	7.7000	-8.876%	20	182	+3.896%
2026-02-11	8.0000	8.4500	8.0000	8.4500	+3.301%	10	175	-5.325%
2026-02-10	8.7500	8.9000	8.1800	8.1800	-6.514%	7	170	-2.200%
2026-02-09	9.5500	9.9000	8.7500	8.7500	+2.579%	7	166	-8.571%
2026-02-06	8.5000	9.0000	8.0600	8.5300	+14.497%	44	168	-6.213%
2026-02-05	7.6500	8.5000	7.4500	7.4500	-37.917%	16	138	+7.383%
2026-02-02	13.0000	13.0000	12.0000	12.0000	-15.789%	2	127	-33.333%
2026-01-30	14.2500	14.2500	14.2500	14.2500	-10.938%	1	125	-43.860%
2026-01-29	15.0000	16.0000	15.0000	16.0000	-3.030%	2	124	-50.000%
2026-01-22	16.5000	16.5000	16.5000	16.5000	-2.941%	1	123	-51.515%
2026-01-21	16.9000	17.0000	16.9000	17.0000	0.000%	2	122	-52.941%
2026-01-20	17.0000	17.0000	17.0000	17.0000	-22.727%	1	122	-52.941%
2026-01-16	22.0000	22.0000	22.0000	22.0000	+13.402%	2	119	-63.636%
2026-01-13	19.4000	19.4000	19.4000	19.4000	-2.513%	1	119	-58.763%
2026-01-05	19.0000	20.2500	19.0000	19.9000	+18.312%	19	119	-59.799%
2025-12-31	16.8200	16.8200	16.8200	16.8200	+5.125%	1	103	-52.438%
2025-12-29	16.0000	16.0000	16.0000	16.0000	-1.235%	2	103	-50.000%
2025-12-26	15.7000	16.2000	15.7000	16.2000	+0.496%	3	105	-50.617%
2025-12-24	16.1200	16.1200	16.1200	16.1200	-2.303%	1	104	-50.372%
2025-12-23	16.5000	16.5000	16.5000	16.5000	-11.290%	2	104	-51.515%
2025-12-17	16.7500	18.6000	16.7500	18.6000	+11.045%	27	103	-56.989%
2025-12-15	17.0000	17.0000	16.7500	16.7500	-11.842%	4	88	-52.239%
2025-12-11	20.0000	20.0000	19.0000	19.0000	-5.426%	3	84	-57.895%
2025-12-10	20.0900	20.0900	20.0900	20.0900	+6.919%	1	81	-60.179%
2025-12-08	18.7900	18.7900	18.7900	18.7900	+4.389%	1	80	-57.424%
2025-12-05	18.0900	18.0900	18.0000	18.0000	-10.803%	2	79	-55.556%
2025-12-02	19.1800	20.1800	19.1800	20.1800	+26.125%	5	77	-60.357%
2025-12-01	16.5000	16.5000	15.8000	16.0000	-18.575%	58	72	-50.000%
2025-11-26	19.6500	19.6500	19.6500	19.6500	+4.244%	1	29	-59.288%
2025-11-25	18.8500	18.8500	18.8500	18.8500	-0.998%	1	29	-57.560%
2025-11-24	18.5000	19.0400	18.5000	19.0400	+17.314%	2	28	-57.983%
2025-11-21	18.1500	18.1500	16.2300	16.2300	-4.809%	6	26	-50.709%
2025-11-20	17.0500	17.0500	17.0500	17.0500	-10.263%	1	21	-53.079%
2025-11-19	19.0000	19.0000	19.0000	19.0000	-12.037%	1	20	-57.895%
2025-11-18	21.0000	21.6000	21.0000	21.6000	-25.517%	3	19	-62.963%
2025-11-12	29.5000	29.5000	29.0000	29.0000	-3.494%	3	16	-72.414%
2025-11-11	29.8400	31.2500	29.8400	30.0500	+2.876%	9	13	-73.378%
2025-11-07	29.1400	29.2100	29.1400	29.2100	-1.017%	2	6	-72.612%
2025-11-05	29.5000	29.5100	29.5000	29.5100	-9.200%	2	4	-72.891%
2025-10-30	32.5000	32.5000	32.5000	32.5000	-11.420%	1	2	-75.385%
2025-10-29	36.6900	36.6900	36.6900	36.6900	0.000%	1	1	-78.196%

.dark-mode .zHSFyX{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .zHSFyX{ color: #333333; background-color: white; border: 2px solid #333333; }BITX20280121C15BITX Jan 21 2028 15.00 Call (BITX280121C00015000)option OPRA

BITX20280121C15
BITX Jan 21 2028 15.00 Call (BITX280121C00015000)
option OPRA