Dark

BITX20280121C30
BITX Jan 21 2028 30.00 Call (BITX280121C00030000)
option OPRA

EOD

Sep 30, 2026

4.15-5.682%(-0.25)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	4.1500	4.1500	4.1500	4.1500	-5.682%	5	4,624	0.000%
2026-09-29	4.6000	4.6000	4.4000	4.4000	-2.222%	50	4,619	-5.682%
2026-09-25	4.4500	4.9400	4.3100	4.5000	-6.250%	259	4,575	-7.778%
2026-09-24	4.7900	4.8000	4.7900	4.8000	0.000%	4	4,415	-13.542%
2026-09-23	4.8000	4.8000	4.8000	4.8000	-1.031%	1	4,411	-13.542%
2026-09-22	4.7500	4.8500	4.7500	4.8500	+13.583%	76	4,411	-14.433%
2026-09-21	4.6000	5.0300	4.2700	4.2700	+5.432%	25	4,349	-2.810%
2026-09-18	4.0000	4.0500	3.7500	4.0500	+22.727%	23	4,351	+2.469%
2026-09-17	3.3000	3.3000	3.3000	3.3000	+26.923%	1	4,345	+25.758%
2026-09-16	3.8500	3.8500	2.5800	2.6000	-17.460%	19	4,344	+59.615%
2026-09-15	3.2500	3.7000	3.1000	3.1500	-10.256%	86	4,359	+31.746%
2026-09-14	3.8100	3.8100	3.5100	3.5100	-5.898%	9	4,332	+18.234%
2026-09-11	3.9000	3.9000	3.7300	3.7300	-18.913%	8	4,341	+11.260%
2026-09-10	3.7600	4.6000	3.7300	4.6000	+15.000%	7	4,341	-9.783%
2026-09-09	3.9500	4.1500	3.8000	4.0000	+1.266%	52	4,341	+3.750%
2026-09-08	3.6500	4.1300	3.5500	3.9500	-8.140%	34	4,364	+5.063%
2026-09-04	4.1500	4.3000	4.1500	4.3000	-3.153%	101	4,270	-3.488%
2026-09-03	3.9500	4.4400	3.9500	4.4400	+16.842%	7	4,270	-6.532%
2026-09-02	3.6000	3.9000	3.6000	3.8000	-0.262%	31	4,267	+9.211%
2026-09-01	3.9400	4.6000	3.6300	3.8100	-2.308%	49	4,237	+8.924%
2026-08-31	4.0000	4.0000	3.9000	3.9000	-17.021%	6	4,257	+6.410%
2026-08-28	4.3600	4.7000	3.7500	4.7000	+13.253%	36	4,257	-11.702%
2026-08-27	4.3000	5.2000	4.1500	4.1500	+3.750%	956	4,615	0.000%
2026-08-26	4.4000	4.6200	4.0000	4.0000	-5.882%	23	4,050	+3.750%
2026-08-25	4.2500	4.2500	4.2500	4.2500	-2.746%	200	4,197	-2.353%
2026-08-24	4.0800	4.5500	4.0800	4.3700	+7.901%	29	4,097	-5.034%
2026-08-21	3.7600	4.2200	3.7500	4.0500	+35.000%	74	4,105	+2.469%
2026-08-20	3.1000	3.3100	3.0000	3.0000	+19.048%	9	4,090	+38.333%
2026-08-19	2.5800	2.5800	2.5200	2.5200	+26.000%	5	4,089	+64.683%
2026-08-18	2.0000	2.0000	2.0000	2.0000	-5.213%	1	4,093	+107.500%
2026-08-17	2.0000	2.1100	2.0000	2.1100	+12.234%	8	4,092	+96.682%
2026-08-14	2.0000	2.0000	1.7200	1.8800	-6.000%	9	4,091	+120.745%
2026-08-13	2.0000	2.0000	2.0000	2.0000	+3.093%	1	4,089	+107.500%
2026-08-12	2.0000	2.0000	1.9400	1.9400	-0.513%	11	4,088	+113.918%
2026-08-11	2.0500	2.0800	1.9500	1.9500	-2.500%	73	4,077	+112.821%
2026-08-10	2.0000	2.1500	2.0000	2.0000	-11.111%	111	4,058	+107.500%
2026-08-07	2.2400	2.3100	2.1500	2.2500	0.000%	84	4,014	+84.444%
2026-08-06	2.1500	2.4000	2.1000	2.2500	+9.223%	144	3,972	+84.444%
2026-08-05	2.2000	2.2900	2.0000	2.0600	-1.905%	53	3,912	+101.456%
2026-08-04	2.0000	2.1500	1.9000	2.1000	+0.478%	100	3,897	+97.619%
2026-08-03	2.0000	2.2300	1.7300	2.0900	+10.000%	223	3,845	+98.565%
2026-07-31	2.0000	2.1000	1.8500	1.9000	0.000%	32	3,710	+118.421%
2026-07-30	1.9000	1.9000	1.9000	1.9000	+0.529%	30	3,705	+118.421%
2026-07-28	1.8900	1.8900	1.8900	1.8900	-16.000%	2	3,735	+119.577%
2026-07-27	2.2500	2.2500	2.2500	2.2500	+9.223%	10	3,737	+84.444%
2026-07-24	2.2900	2.2900	2.0600	2.0600	-14.167%	24	3,737	+101.456%
2026-07-23	2.4000	2.4000	2.4000	2.4000	-4.000%	9	3,714	+72.917%
2026-07-22	2.5000	2.5000	2.5000	2.5000	-10.072%	4	3,705	+66.000%
2026-07-21	2.4000	2.7800	2.4000	2.7800	+22.467%	7	3,701	+49.281%
2026-07-17	1.7300	2.2700	1.7300	2.2700	-2.155%	18	3,695	+82.819%
2026-07-16	2.3200	2.3200	2.3200	2.3200	-1.277%	10	3,693	+78.879%
2026-07-14	2.3700	2.3700	2.1000	2.3500	+17.500%	8	3,688	+76.596%
2026-07-13	2.5500	2.5500	2.0000	2.0000	-11.894%	9	3,687	+107.500%
2026-07-10	2.2700	2.2700	2.2700	2.2700	+4.128%	5	3,686	+82.819%
2026-07-09	2.2500	2.5000	2.1800	2.1800	+9.000%	107	3,681	+90.367%
2026-07-08	2.0000	2.0000	2.0000	2.0000	-6.977%	1	3,578	+107.500%
2026-07-07	2.1500	2.1500	2.0000	2.1500	+13.158%	14	3,577	+93.023%
2026-07-06	1.9900	1.9900	1.9000	1.9000	-5.000%	3	3,567	+118.421%
2026-07-02	2.0000	2.0000	2.0000	2.0000	+2.564%	1	3,564	+107.500%
2026-07-01	1.9000	2.0600	1.7000	1.9500	+5.405%	63	3,564	+112.821%
2026-06-30	2.1000	2.1000	1.7500	1.8500	-2.116%	16	3,543	+124.324%
2026-06-29	1.8000	1.8900	1.8000	1.8900	-8.252%	2	3,536	+119.577%
2026-06-26	1.8100	2.0600	1.8000	2.0600	+11.351%	5	3,535	+101.456%
2026-06-25	1.9000	2.1500	1.3300	1.8500	-5.612%	173	3,533	+124.324%
2026-06-24	1.9700	2.2500	1.8000	1.9600	-4.390%	844	3,527	+111.735%
2026-06-23	2.1500	2.3600	1.9300	2.0500	-18.000%	1,853	2,986	+102.439%
2026-06-22	2.5500	2.5900	2.4300	2.5000	+16.279%	317	1,984	+66.000%
2026-06-18	2.2600	2.5500	2.0000	2.1500	-10.417%	105	1,761	+93.023%
2026-06-17	3.5000	3.5000	2.4000	2.4000	-5.512%	9	1,761	+72.917%
2026-06-16	2.7200	2.8900	2.5400	2.5400	-15.333%	7	1,752	+63.386%
2026-06-15	3.0000	3.0000	2.8000	3.0000	+13.208%	23	1,746	+38.333%
2026-06-12	2.8000	2.8000	2.6500	2.6500	-1.852%	2	1,724	+56.604%
2026-06-11	2.8000	2.8000	2.6200	2.7000	+8.000%	15	1,722	+53.704%
2026-06-10	2.4600	2.7000	2.4600	2.5000	+6.383%	11	1,709	+66.000%
2026-06-09	2.7000	2.7000	2.2500	2.3500	-12.963%	43	1,699	+76.596%
2026-06-08	2.8800	2.9000	2.7000	2.7000	+12.500%	44	1,678	+53.704%
2026-06-05	2.8000	2.8900	2.4000	2.4000	-7.692%	126	1,688	+72.917%
2026-06-04	2.8000	3.0000	2.6000	2.6000	-13.333%	15	1,681	+59.615%
2026-06-03	3.1000	3.2600	3.0000	3.0000	-6.250%	48	1,672	+38.333%
2026-06-02	3.6000	3.7000	3.1000	3.2000	-20.000%	100	1,638	+29.688%
2026-06-01	3.7000	4.3200	3.6500	4.0000	-6.760%	45	1,545	+3.750%
2026-05-29	4.0000	4.3500	3.9000	4.2900	+7.250%	122	1,502	-3.263%
2026-05-28	4.4500	4.4500	3.8000	4.0000	-12.088%	28	1,483	+3.750%
2026-05-27	5.2500	5.2500	4.5500	4.5500	-10.609%	4	1,462	-8.791%
2026-05-26	5.2000	5.2000	5.0900	5.0900	+1.800%	2	1,461	-18.468%
2026-05-22	6.1200	6.1200	5.0000	5.0000	-10.233%	14	1,471	-17.000%
2026-05-21	5.5700	5.5700	5.5700	5.5700	+3.148%	1	1,470	-25.494%
2026-05-19	5.4000	5.4000	5.4000	5.4000	+4.046%	2	1,470	-23.148%
2026-05-18	5.1400	5.1900	5.1400	5.1900	-12.034%	21	1,448	-20.039%
2026-05-15	5.9000	5.9000	5.9000	5.9000	+2.609%	20	1,448	-29.661%
2026-05-14	5.7000	5.7500	5.6500	5.7500	-4.167%	3	1,428	-27.826%
2026-05-13	5.8500	6.0000	5.7500	6.0000	-4.762%	30	1,398	-30.833%
2026-05-12	6.3800	6.3800	6.3000	6.3000	-1.099%	2	1,398	-34.127%
2026-05-11	6.5000	6.5000	6.1900	6.3700	+1.111%	18	1,398	-34.851%
2026-05-08	6.5700	6.5700	6.1500	6.3000	0.000%	3	1,396	-34.127%
2026-05-07	6.5000	6.7500	6.0000	6.3000	-10.000%	26	1,393	-34.127%
2026-05-06	7.1800	7.1800	6.9000	7.0000	+8.527%	77	1,433	-40.714%
2026-05-05	7.3500	7.3500	6.4500	6.4500	-7.857%	63	1,426	-35.659%
2026-05-04	6.1000	7.0000	6.1000	7.0000	+19.658%	233	1,391	-40.714%
2026-05-01	6.2500	6.3500	5.8500	5.8500	-2.500%	24	1,175	-29.060%
2026-04-30	6.0000	6.0000	6.0000	6.0000	+3.448%	51	1,175	-30.833%
2026-04-29	5.7000	5.8500	5.7000	5.8000	+10.476%	11	1,125	-28.448%
2026-04-28	5.2500	5.2500	5.2500	5.2500	-16.667%	1	1,119	-20.952%
2026-04-27	6.4300	6.4300	6.0100	6.3000	-9.222%	98	1,120	-34.127%
2026-04-24	6.5000	6.9400	6.5000	6.9400	+1.314%	192	1,022	-40.202%
2026-04-22	6.9000	6.9000	6.8500	6.8500	+15.126%	22	831	-39.416%
2026-04-20	5.6900	5.9500	5.6900	5.9500	-8.462%	5	831	-30.252%
2026-04-17	6.5000	6.9000	6.5000	6.5000	+2.041%	5	830	-36.154%
2026-04-14	6.3500	6.3700	6.3500	6.3700	+27.400%	224	828	-34.851%
2026-04-07	5.0000	5.0000	5.0000	5.0000	-11.504%	3	843	-17.000%
2026-04-06	5.6500	5.6500	5.6500	5.6500	+23.632%	1	843	-26.549%
2026-04-02	4.6000	5.0200	4.4000	4.5700	+2.237%	19	831	-9.190%
2026-03-31	4.4800	4.4800	4.4700	4.4700	-11.485%	2	831	-7.159%
2026-03-26	5.2800	5.2800	4.8000	5.0500	-12.630%	8	829	-17.822%
2026-03-25	5.7800	5.7800	5.7800	5.7800	+8.037%	1	827	-28.201%
2026-03-23	5.8700	5.8700	5.3500	5.3500	+9.184%	31	826	-22.430%
2026-03-20	5.7600	5.7600	4.9000	4.9000	-17.647%	10	823	-15.306%
2026-03-18	6.1000	6.1000	5.3500	5.9500	-10.526%	31	816	-30.252%
2026-03-17	6.6500	6.6500	6.6500	6.6500	+6.742%	15	810	-37.594%
2026-03-16	7.0000	7.0000	6.2300	6.2300	+22.157%	22	805	-33.387%
2026-03-11	5.1000	5.1000	5.1000	5.1000	-27.143%	1	803	-18.627%
2026-03-04	7.0000	7.0000	7.0000	7.0000	+28.440%	1	803	-40.714%
2026-03-03	5.4500	5.4500	5.4500	5.4500	-9.167%	50	802	-23.853%
2026-03-02	6.0000	6.0000	6.0000	6.0000	+30.435%	1	752	-30.833%
2026-02-27	4.6000	4.6000	4.6000	4.6000	-8.000%	2	751	-9.783%
2026-02-26	4.6900	5.0000	4.6900	5.0000	-4.762%	53	749	-17.000%
2026-02-25	5.5000	5.5800	4.7000	5.2500	+9.148%	82	627	-20.952%
2026-02-24	4.9000	4.9000	4.8100	4.8100	+6.889%	2	627	-13.721%
2026-02-23	4.4000	5.0000	3.1500	4.5000	-14.773%	30	627	-7.778%
2026-02-20	5.4400	5.7000	5.0000	5.2800	+1.931%	12	601	-21.402%
2026-02-19	4.9000	5.1800	4.9000	5.1800	+38.133%	10	591	-19.884%
2026-02-18	4.6200	4.9600	3.7500	3.7500	-32.432%	9	581	+10.667%
2026-02-17	5.7200	5.7200	4.6000	5.5500	+13.265%	39	575	-25.225%
2026-02-13	5.2500	6.2300	4.7000	4.9000	+6.987%	49	517	-15.306%
2026-02-12	4.9500	5.1300	3.2500	4.5800	-16.271%	45	517	-9.389%
2026-02-11	5.1900	5.4700	5.1900	5.4700	-8.985%	16	493	-24.132%
2026-02-10	6.0100	6.0100	6.0100	6.0100	-9.624%	10	479	-30.948%
2026-02-09	6.5000	6.7500	6.0000	6.6500	+3.101%	7	479	-37.594%
2026-02-06	5.2300	7.0000	5.2300	6.4500	+40.217%	104	478	-35.659%
2026-02-05	6.2500	6.3200	4.5000	4.6000	-28.125%	63	380	-9.783%
2026-02-04	7.9000	7.9000	5.6300	6.4000	-19.699%	40	332	-35.156%
2026-02-03	8.9700	8.9700	7.0500	7.9700	-16.893%	10	312	-47.930%
2026-02-02	10.2000	10.2000	7.1000	9.5900	+9.600%	13	306	-56.726%
2026-01-30	11.1000	11.1000	8.7500	8.7500	-12.060%	5	301	-52.571%
2026-01-29	10.5000	10.5000	9.9500	9.9500	-9.873%	8	297	-58.291%
2026-01-27	10.8600	11.6800	10.8500	11.0400	-8.760%	7	298	-62.409%
2026-01-23	13.0000	13.0000	12.1000	12.1000	+2.542%	12	296	-65.702%
2026-01-22	11.8000	11.8000	11.8000	11.8000	+8.356%	1	286	-64.831%
2026-01-21	12.3000	12.3000	10.6200	10.8900	-24.845%	30	285	-61.892%
2026-01-15	14.4900	14.4900	14.4900	14.4900	-4.356%	1	285	-71.360%
2026-01-14	15.2200	17.1000	15.1500	15.1500	+26.250%	14	286	-72.607%
2026-01-09	12.0000	12.0000	12.0000	12.0000	-14.286%	1	281	-65.417%
2026-01-05	14.0000	14.0000	14.0000	14.0000	0.000%	16	265	-70.357%
2026-01-02	14.0000	14.0000	14.0000	14.0000	+15.894%	1	265	-70.357%
2025-12-31	12.0800	12.0800	12.0800	12.0800	+6.432%	1	265	-65.646%
2025-12-26	11.3500	11.3500	11.3500	11.3500	-3.814%	6	265	-63.436%
2025-12-24	11.7000	11.8000	11.5500	11.8000	-3.830%	4	268	-64.831%
2025-12-23	12.2700	12.2700	12.2700	12.2700	-1.048%	1	268	-66.178%
2025-12-22	12.4000	12.4000	12.4000	12.4000	-4.615%	1	267	-66.532%
2025-12-19	13.0000	13.0000	13.0000	13.0000	+18.182%	1	267	-68.077%
2025-12-18	12.0000	12.0000	11.0000	11.0000	-10.204%	7	267	-62.273%
2025-12-17	12.2500	12.2500	12.2500	12.2500	+1.240%	1	262	-66.122%
2025-12-16	12.1000	12.1000	12.1000	12.1000	-2.024%	5	261	-65.702%
2025-12-15	12.7500	12.7500	12.3500	12.3500	+5.556%	3	256	-66.397%
2025-12-12	15.1400	15.1400	11.7000	11.7000	-19.310%	105	253	-64.530%
2025-12-11	14.5000	14.5000	14.5000	14.5000	-6.452%	1	270	-71.379%
2025-12-09	15.5000	15.5000	15.5000	15.5000	+14.815%	1	269	-73.226%
2025-12-08	13.6500	15.0700	13.5000	13.5000	-0.369%	12	270	-69.259%
2025-12-05	14.0000	14.7300	13.5500	13.5500	-11.726%	4	265	-69.373%
2025-12-04	15.0000	15.3500	14.9000	15.3500	+2.333%	5	263	-72.964%
2025-12-03	15.0000	15.0000	15.0000	15.0000	+7.143%	1	265	-72.333%
2025-12-02	13.3100	14.0000	13.3100	14.0000	+4.869%	2	265	-70.357%
2025-12-01	12.7400	13.3500	10.4800	13.3500	-8.436%	15	267	-68.914%
2025-11-28	14.5000	14.5800	14.5000	14.5800	+6.891%	3	254	-71.536%
2025-11-26	12.5000	14.1000	12.5000	13.6400	+3.963%	24	237	-69.575%
2025-11-25	12.0000	13.1200	12.0000	13.1200	+3.633%	12	237	-68.369%
2025-11-24	14.2000	14.2000	11.9600	12.6600	+10.087%	120	225	-67.220%
2025-11-21	12.4700	12.4700	10.2500	11.5000	-4.959%	20	106	-63.913%
2025-11-20	14.2800	14.2800	11.1500	12.1000	-8.679%	21	97	-65.702%
2025-11-19	14.2000	14.4800	12.2000	13.2500	-6.690%	31	81	-68.679%
2025-11-18	14.5000	15.0500	14.1500	14.2000	+5.185%	7	51	-70.775%
2025-11-17	14.7500	14.8000	12.1500	13.5000	-20.448%	31	45	-69.259%
2025-11-14	17.2500	17.2500	16.9700	16.9700	-21.070%	2	17	-75.545%
2025-11-05	21.5000	21.5000	21.5000	21.5000	-18.715%	3	15	-80.698%
2025-10-20	26.2500	26.4500	26.2500	26.4500	-5.027%	3	12	-84.310%
2025-10-14	27.8500	27.8500	27.8500	27.8500	-5.593%	1	10	-85.099%
2025-10-13	32.0000	32.0000	29.5000	29.5000	-22.368%	6	9	-85.932%
2025-10-09	38.0000	38.0000	38.0000	38.0000	-5.000%	1	3	-89.079%
2025-10-06	40.0000	40.0000	40.0000	40.0000	+53.551%	1	2	-89.625%
2025-09-25	26.0500	26.0500	26.0500	26.0500	0.000%	1	1	-84.069%

.dark-mode .ZGs2yp{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ZGs2yp{ color: #333333; background-color: white; border: 2px solid #333333; }BITX20280121C30BITX Jan 21 2028 30.00 Call (BITX280121C00030000)option OPRA

BITX20280121C30
BITX Jan 21 2028 30.00 Call (BITX280121C00030000)
option OPRA