Dark

BITX20280121C20
BITX Jan 21 2028 20.00 Call (BITX280121C00020000)
option OPRA

EOD

Oct 1, 2026

6.200.000%(0.00)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	6.8000	6.9500	6.2000	6.2000	0.000%	7	2,342	0.000%
2026-09-30	6.4000	6.4000	6.2000	6.2000	+3.333%	10	2,335	0.000%
2026-09-29	6.1500	6.3400	5.8300	6.0000	-5.512%	49	2,325	+3.333%
2026-09-28	6.3500	6.6500	5.1500	6.3500	-2.308%	92	2,304	-2.362%
2026-09-25	6.5000	6.5000	6.5000	6.5000	-2.256%	3	2,266	-4.615%
2026-09-24	6.5500	6.7500	6.5500	6.6500	+4.396%	3	2,263	-6.767%
2026-09-23	7.3000	7.3000	6.2000	6.3700	-12.138%	48	2,260	-2.669%
2026-09-22	6.9000	7.8500	6.7000	7.2500	0.000%	80	2,237	-14.483%
2026-09-21	6.3500	7.2500	6.3500	7.2500	+28.319%	70	2,213	-14.483%
2026-09-18	4.9500	6.0000	4.9500	5.6500	+10.784%	77	2,225	+9.735%
2026-09-17	5.0000	5.1000	5.0000	5.1000	+5.155%	6	2,155	+21.569%
2026-09-16	4.7300	5.0000	4.7300	4.8500	-5.458%	7	2,149	+27.835%
2026-09-15	5.3800	5.6500	5.0000	5.1300	-11.552%	43	2,143	+20.858%
2026-09-14	5.6000	6.0500	5.6000	5.8000	+4.505%	29	2,136	+6.897%
2026-09-11	5.5000	5.7700	5.5000	5.5500	-0.893%	11	2,129	+11.712%
2026-09-10	5.2900	5.6500	5.2900	5.6000	-2.609%	412	2,118	+10.714%
2026-09-09	5.8000	6.0000	5.7500	5.7500	0.000%	7	2,124	+7.826%
2026-09-08	6.7000	6.7000	5.5500	5.7500	-10.156%	157	2,117	+7.826%
2026-09-04	6.2800	6.4000	6.1000	6.4000	-6.569%	55	2,037	-3.125%
2026-09-03	6.6000	6.8500	6.5900	6.8500	+17.094%	30	2,037	-9.489%
2026-09-02	5.5000	5.8500	5.5000	5.8500	+6.364%	8	2,023	+5.983%
2026-09-01	6.0500	6.0500	5.5000	5.5000	-8.333%	104	2,022	+12.727%
2026-08-31	6.2000	6.2000	5.8700	6.0000	+9.091%	6	1,933	+3.333%
2026-08-28	6.2700	6.2700	5.5000	5.5000	-9.836%	13	1,932	+12.727%
2026-08-27	6.8500	6.8500	6.1000	6.1000	+1.667%	17	1,925	+1.639%
2026-08-26	6.0100	6.0100	5.9300	6.0000	-5.512%	40	1,925	+3.333%
2026-08-25	6.4000	6.5500	6.0000	6.3500	-0.470%	143	2,031	-2.362%
2026-08-24	6.5000	6.6000	6.0000	6.3800	+12.522%	108	2,001	-2.821%
2026-08-21	5.9000	6.3500	5.6200	5.6700	+19.368%	458	2,002	+9.347%
2026-08-20	5.1500	5.1500	4.3000	4.7500	+26.667%	255	1,875	+30.526%
2026-08-19	2.8200	4.0000	2.8200	3.7500	+11.940%	80	1,963	+65.333%
2026-08-18	3.2000	3.3500	3.2000	3.3500	0.000%	23	1,939	+85.075%
2026-08-17	3.1500	3.3500	2.9900	3.3500	+15.517%	11	1,916	+85.075%
2026-08-14	2.9500	3.0800	2.9000	2.9000	-3.333%	208	1,906	+113.793%
2026-08-13	2.9000	3.1000	2.9000	3.0000	+6.007%	6	1,905	+106.667%
2026-08-12	2.9000	2.9000	2.8300	2.8300	-1.049%	2	1,900	+119.081%
2026-08-11	2.8500	2.8600	2.8500	2.8600	-6.536%	14	1,900	+116.783%
2026-08-07	3.0600	3.0600	3.0600	3.0600	+0.990%	1	1,901	+102.614%
2026-08-05	3.0800	3.2500	3.0300	3.0300	-2.258%	21	1,901	+104.620%
2026-08-04	3.1800	3.1800	2.9000	3.1000	+6.164%	202	1,894	+100.000%
2026-08-03	2.7900	3.0000	2.7900	2.9200	-4.262%	6	1,892	+112.329%
2026-07-31	3.0000	3.5000	3.0000	3.0500	-7.576%	14	1,888	+103.279%
2026-07-29	3.5000	3.5000	3.2000	3.3000	+4.762%	37	1,877	+87.879%
2026-07-28	3.1500	3.1500	3.1500	3.1500	-11.765%	1	1,848	+96.825%
2026-07-24	3.5300	3.5700	3.5300	3.5700	+1.709%	2	1,848	+73.669%
2026-07-23	3.5100	3.5100	3.5100	3.5100	-6.150%	1	1,848	+76.638%
2026-07-22	3.7400	3.7400	3.7400	3.7400	-1.837%	2	1,848	+65.775%
2026-07-21	3.6500	3.8100	3.4000	3.8100	+27.000%	10	1,848	+62.730%
2026-07-20	3.5100	3.5100	3.0000	3.0000	-3.226%	5	1,846	+106.667%
2026-07-17	2.8600	3.1500	2.8600	3.1000	-8.824%	3	1,848	+100.000%
2026-07-16	3.4000	3.4000	3.4000	3.4000	+17.647%	2	1,848	+82.353%
2026-07-15	3.4500	3.4500	2.8900	2.8900	-17.429%	3	1,848	+114.533%
2026-07-14	3.2000	3.5000	3.1500	3.5000	+11.111%	97	1,847	+77.143%
2026-07-13	3.1500	3.1500	3.1500	3.1500	-4.545%	2	1,756	+96.825%
2026-07-10	3.3000	3.3500	3.3000	3.3000	-1.493%	3	1,754	+87.879%
2026-07-09	3.3500	3.3500	3.3500	3.3500	+30.859%	1	1,755	+85.075%
2026-07-08	3.0000	3.0500	2.5600	2.5600	-28.889%	5	1,754	+142.188%
2026-07-07	3.5000	3.6000	3.5000	3.6000	+10.769%	2	1,756	+72.222%
2026-07-06	3.0500	3.2500	3.0500	3.2500	0.000%	4	1,754	+90.769%
2026-07-02	3.1000	3.3100	2.8800	3.2500	+16.487%	25	1,747	+90.769%
2026-07-01	2.7800	2.7900	2.7500	2.7900	+9.412%	12	1,747	+122.222%
2026-06-30	2.8000	2.8500	2.5500	2.5500	-8.929%	87	1,757	+143.137%
2026-06-29	2.8000	2.8000	2.8000	2.8000	-3.448%	9	1,700	+121.429%
2026-06-26	2.8200	3.0000	2.8200	2.9000	+3.943%	12	1,709	+113.793%
2026-06-25	2.9000	2.9900	2.5500	2.7900	+38.119%	78	1,698	+122.222%
2026-06-24	3.2500	3.2500	2.0200	2.0200	-41.787%	91	1,676	+206.931%
2026-06-23	3.2000	3.4700	3.2000	3.4700	+5.152%	12	1,613	+78.674%
2026-06-22	3.8800	3.8800	3.3000	3.3000	-2.941%	8	1,612	+87.879%
2026-06-18	3.5500	3.5500	3.2500	3.4000	-5.556%	17	1,593	+82.353%
2026-06-17	3.6000	3.6000	3.6000	3.6000	-11.111%	1	1,593	+72.222%
2026-06-16	3.9500	4.0500	3.9500	4.0500	-8.989%	4	1,592	+53.086%
2026-06-15	4.2500	4.7500	4.2500	4.4500	+12.658%	39	1,592	+39.326%
2026-06-12	3.7500	4.0000	3.7500	3.9500	+11.268%	32	1,554	+56.962%
2026-06-11	3.7500	3.7500	3.5500	3.5500	+7.576%	3	1,532	+74.648%
2026-06-10	3.8000	3.8000	3.3000	3.3000	-10.326%	42	1,532	+87.879%
2026-06-09	3.9000	3.9000	3.4400	3.6800	-1.604%	6	1,538	+68.478%
2026-06-08	3.8000	4.2000	3.7400	3.7400	+5.352%	4	1,534	+65.775%
2026-06-05	3.6000	3.9500	3.2500	3.5500	-17.442%	43	1,532	+74.648%
2026-06-04	4.2000	4.3000	3.5500	4.3000	0.000%	79	1,509	+44.186%
2026-06-03	4.8500	5.3500	4.2000	4.3000	-10.603%	47	1,464	+44.186%
2026-06-02	6.0000	6.0000	4.6000	4.8100	-16.348%	113	1,432	+28.898%
2026-06-01	6.7500	6.7500	5.5000	5.7500	-5.892%	79	1,338	+7.826%
2026-05-29	6.3000	6.3000	6.0100	6.1100	+1.833%	7	1,262	+1.473%
2026-05-28	6.0500	6.1000	5.8500	6.0000	-9.774%	43	1,259	+3.333%
2026-05-27	6.7500	6.9000	6.6500	6.6500	-5.000%	136	1,239	-6.767%
2026-05-26	7.1000	8.5000	7.0000	7.0000	+1.449%	16	1,150	-11.429%
2026-05-22	7.5000	7.5000	6.9000	6.9000	-6.122%	5	1,134	-10.145%
2026-05-20	7.3600	7.3600	7.3500	7.3500	-2.000%	2	1,134	-15.646%
2026-05-19	7.3500	7.5000	7.3500	7.5000	-3.226%	106	782	-17.333%
2026-05-18	7.5000	7.7500	7.1000	7.7500	-4.321%	306	782	-20.000%
2026-05-15	8.3500	8.3500	8.1000	8.1000	-4.706%	28	782	-23.457%
2026-05-14	8.9000	9.1500	8.5000	8.5000	+5.590%	218	756	-27.059%
2026-05-13	8.3500	8.5000	8.0500	8.0500	-9.040%	32	525	-22.981%
2026-05-12	9.0000	9.0000	8.8500	8.8500	-6.842%	2	525	-29.944%
2026-05-11	8.5000	9.5000	8.5000	9.5000	+10.465%	55	525	-34.737%
2026-05-08	9.0000	9.0000	8.5000	8.6000	-3.371%	5	471	-27.907%
2026-05-07	9.2500	9.2500	8.9000	8.9000	-3.261%	2	469	-30.337%
2026-05-06	9.4000	10.1200	9.2000	9.2000	+1.657%	10	467	-32.609%
2026-05-05	9.4200	9.4200	9.0500	9.0500	+5.233%	20	460	-31.492%
2026-05-04	9.1000	9.3800	8.6000	8.6000	-4.444%	34	461	-27.907%
2026-05-01	9.0000	9.0000	9.0000	9.0000	+17.647%	3	442	-31.111%
2026-04-29	8.0000	8.0000	7.6500	7.6500	-3.165%	26	442	-18.954%
2026-04-28	8.0000	8.8500	7.7600	7.9000	-7.059%	20	446	-21.519%
2026-04-27	9.0000	9.0000	8.5000	8.5000	-2.299%	2	443	-27.059%
2026-04-24	9.6000	9.6000	8.5000	8.7000	+1.754%	12	442	-28.736%
2026-04-23	8.6500	8.6500	8.5500	8.5500	-8.849%	11	434	-27.485%
2026-04-22	9.5000	9.7200	8.7400	9.3800	+17.250%	5	425	-33.902%
2026-04-21	8.5400	8.5400	8.0000	8.0000	+1.911%	11	421	-22.500%
2026-04-20	8.5000	8.6000	7.7000	7.8500	-9.249%	90	421	-21.019%
2026-04-17	9.2000	9.2000	8.6500	8.6500	+6.135%	6	367	-28.324%
2026-04-16	8.3000	8.3000	7.8000	8.1500	-1.212%	18	366	-23.926%
2026-04-15	8.2500	8.2500	8.2500	8.2500	+2.484%	1	353	-24.848%
2026-04-14	8.2400	8.5000	8.0500	8.0500	+13.380%	3	353	-22.981%
2026-04-13	7.4000	7.4000	7.1000	7.1000	-6.579%	3	351	-12.676%
2026-04-10	7.4800	7.8000	7.4800	7.6000	+14.114%	8	353	-18.421%
2026-04-07	6.1000	6.6600	6.1000	6.6600	+4.882%	16	355	-6.907%
2026-04-06	6.3500	6.3500	6.3500	6.3500	-4.511%	1	339	-2.362%
2026-04-02	6.4500	7.0200	6.3500	6.6500	+0.302%	6	336	-6.767%
2026-03-31	6.6300	6.6300	6.6300	6.6300	+9.406%	5	336	-6.486%
2026-03-30	6.3900	6.3900	6.0600	6.0600	-10.355%	11	331	+2.310%
2026-03-26	6.7600	6.7600	6.7600	6.7600	-0.588%	3	321	-8.284%
2026-03-19	7.6100	7.7000	6.1600	6.8000	-18.563%	45	318	-8.824%
2026-03-17	8.3000	8.3500	8.3000	8.3500	-1.765%	2	328	-25.749%
2026-03-16	7.9000	8.8000	7.2900	8.5000	+16.438%	11	328	-27.059%
2026-03-11	7.5000	7.5000	7.3000	7.3000	-4.575%	3	324	-15.068%
2026-03-10	7.0000	7.7000	7.0000	7.6500	+53.000%	5	326	-18.954%
2026-03-09	5.0000	5.0000	5.0000	5.0000	-28.058%	2	324	+24.000%
2026-03-06	6.7500	6.9500	6.4000	6.9500	-13.665%	4	322	-10.791%
2026-03-05	8.0000	8.1000	7.6000	8.0500	-8.523%	8	321	-22.981%
2026-03-04	7.7000	8.8000	7.7000	8.8000	+29.412%	8	315	-29.545%
2026-03-03	6.9500	6.9500	6.7000	6.8000	+3.343%	6	313	-8.824%
2026-03-02	6.3500	6.9000	6.3500	6.5800	+6.129%	6	311	-5.775%
2026-02-27	5.3500	6.2000	5.3500	6.2000	+5.802%	7	309	0.000%
2026-02-26	5.8600	5.8600	5.8600	5.8600	+13.566%	1	305	+5.802%
2026-02-24	5.5100	5.5100	3.6000	5.1600	+2.178%	3	304	+20.155%
2026-02-23	5.3700	6.4000	4.9000	5.0500	-34.416%	77	303	+22.772%
2026-02-20	7.7000	7.7000	7.7000	7.7000	+42.593%	19	278	-19.481%
2026-02-19	5.7000	5.7000	5.4000	5.4000	-20.236%	2	278	+14.815%
2026-02-18	8.4700	8.4700	5.8500	6.7700	-1.023%	9	276	-8.419%
2026-02-13	6.8400	6.8400	6.8400	6.8400	+16.129%	2	267	-9.357%
2026-02-12	6.0000	7.0200	4.7500	5.8900	-21.467%	6	267	+5.263%
2026-02-11	6.3500	7.5000	5.0000	7.5000	+20.579%	16	266	-17.333%
2026-02-10	7.3000	7.3000	6.2200	6.2200	-20.256%	12	256	-0.322%
2026-02-09	7.1100	8.3000	6.2500	7.8000	+8.333%	12	247	-20.513%
2026-02-06	7.7000	7.8000	7.2000	7.2000	+28.571%	4	245	-13.889%
2026-02-05	7.8500	9.0500	5.6000	5.6000	-41.484%	43	245	+10.714%
2026-02-04	9.7500	9.7500	8.8500	9.5700	-10.977%	26	208	-35.214%
2026-02-03	9.0000	10.7500	8.3500	10.7500	-8.120%	7	184	-42.326%
2026-02-02	11.8900	12.0300	10.1000	11.7000	-4.412%	10	180	-47.009%
2026-01-30	11.8000	12.2400	11.6000	12.2400	+11.172%	3	170	-49.346%
2026-01-29	12.2000	12.2000	11.0100	11.0100	-26.600%	6	168	-43.688%
2026-01-26	15.0000	15.0000	15.0000	15.0000	+2.389%	10	166	-58.667%
2026-01-23	14.6500	14.6500	14.6500	14.6500	-19.284%	1	156	-57.679%
2026-01-15	18.1500	18.1500	18.1500	18.1500	-5.518%	1	155	-65.840%
2026-01-14	19.2100	19.2100	19.2100	19.2100	+12.867%	2	155	-67.725%
2026-01-05	17.3500	17.3500	17.0200	17.0200	+13.467%	2	156	-63.572%
2025-12-31	15.0000	15.0000	15.0000	15.0000	-6.250%	1	156	-58.667%
2025-12-30	14.7500	16.0000	14.7500	16.0000	+1.266%	3	156	-61.250%
2025-12-29	15.8000	15.8000	15.8000	15.8000	+8.219%	2	155	-60.759%
2025-12-26	14.6000	14.6000	14.6000	14.6000	+0.759%	10	153	-57.534%
2025-12-18	14.4900	14.4900	14.4900	14.4900	-3.400%	1	143	-57.212%
2025-12-16	15.0000	15.0000	14.7500	15.0000	0.000%	6	142	-58.667%
2025-12-15	16.0000	16.0000	15.0000	15.0000	-17.808%	11	136	-58.667%
2025-12-08	18.2500	18.2500	18.2500	18.2500	+7.353%	2	125	-66.027%
2025-12-04	17.6000	17.6000	17.0000	17.0000	-3.134%	3	123	-63.529%
2025-12-03	20.3300	20.3300	17.5500	17.5500	-1.955%	3	123	-64.672%
2025-12-02	18.0000	18.0000	17.9000	17.9000	+37.692%	2	121	-65.363%
2025-12-01	14.8700	16.7200	13.0000	13.0000	-31.579%	5	120	-52.308%
2025-11-28	17.5000	19.0000	17.5000	19.0000	+0.529%	9	118	-67.368%
2025-11-24	18.9000	18.9000	18.9000	18.9000	+32.632%	1	109	-67.196%
2025-11-21	14.5000	14.5000	14.2500	14.2500	-19.718%	2	108	-56.491%
2025-11-19	17.9000	17.9000	17.0000	17.7500	-15.476%	12	106	-65.070%
2025-11-18	16.0000	21.2100	16.0000	21.0000	-24.866%	5	94	-70.476%
2025-11-11	28.0500	28.0500	27.6800	27.9500	+1.636%	7	90	-77.818%
2025-11-07	25.7600	27.5000	25.7600	27.5000	-7.095%	5	90	-77.455%
2025-11-05	29.6000	29.6000	29.6000	29.6000	-2.951%	1	85	-79.054%
2025-10-31	30.5700	31.1500	30.5000	30.5000	-4.806%	11	85	-79.672%
2025-10-29	32.7800	32.7800	32.0400	32.0400	-11.000%	2	74	-80.649%
2025-10-28	36.0000	36.0000	36.0000	36.0000	+9.091%	16	72	-82.778%
2025-10-23	33.0000	33.0000	33.0000	33.0000	+8.197%	10	56	-81.212%
2025-10-22	30.5000	30.8400	30.5000	30.5000	-10.294%	10	46	-79.672%
2025-10-21	34.0500	34.0500	34.0000	34.0000	+21.429%	10	36	-81.765%
2025-10-17	28.5000	28.8500	27.5000	28.0000	-15.152%	6	26	-77.857%
2025-10-16	33.0000	33.0000	33.0000	33.0000	-10.204%	1	22	-81.212%
2025-10-15	36.7500	36.7500	36.7500	36.7500	-22.632%	1	21	-83.129%
2025-10-08	45.6000	47.5000	45.6000	47.5000	+39.706%	9	21	-86.947%
2025-09-29	34.0000	34.0000	34.0000	34.0000	+9.677%	3	14	-81.765%
2025-09-25	33.5000	33.5000	31.0000	31.0000	0.000%	11	11	-80.000%

.dark-mode .ckl1tV{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ckl1tV{ color: #333333; background-color: white; border: 2px solid #333333; }BITX20280121C20BITX Jan 21 2028 20.00 Call (BITX280121C00020000)option OPRA

BITX20280121C20
BITX Jan 21 2028 20.00 Call (BITX280121C00020000)
option OPRA