Dark

BTC20270115C40
BTC Jan 15 2027 40.00 Call (BTC270115C00040000)
option OPRA

EOD

Jul 10, 2026

0.7500+7.143%(+0.0500)26

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-10	0.8000	0.8000	0.7500	0.7500	+7.143%	26	642	0.000%
2026-07-09	0.7000	0.7000	0.7000	0.7000	-6.667%	15	641	+7.143%
2026-07-06	0.7500	0.7500	0.7500	0.7500	+44.231%	3	626	0.000%
2026-06-30	0.4800	0.6000	0.4600	0.5200	-13.333%	17	623	+44.231%
2026-06-24	0.7000	0.7000	0.6000	0.6000	-45.455%	59	623	+25.000%
2026-06-22	1.1000	1.1000	1.1000	1.1000	+34.146%	2	617	-31.818%
2026-06-18	0.8200	0.8200	0.8200	0.8200	-51.765%	40	616	-8.537%
2026-06-15	1.7000	1.7000	1.7000	1.7000	+50.442%	75	616	-55.882%
2026-06-11	1.3500	1.3500	1.1300	1.1300	+7.619%	7	608	-33.628%
2026-06-10	1.0500	1.0500	1.0500	1.0500	+5.000%	1	601	-28.571%
2026-06-09	1.0000	1.0000	1.0000	1.0000	-35.484%	50	601	-25.000%
2026-06-08	1.6000	1.6000	1.5500	1.5500	+55.000%	2	651	-51.613%
2026-06-05	1.1500	1.1600	0.9800	1.0000	-13.043%	37	649	-25.000%
2026-06-04	1.2000	1.2000	1.1500	1.1500	-20.690%	15	626	-34.783%
2026-06-03	1.8500	1.8500	1.4500	1.4500	-3.333%	13	628	-48.276%
2026-06-02	1.8500	1.8500	1.5000	1.5000	-25.000%	8	627	-50.000%
2026-06-01	1.9400	2.0500	1.9400	2.0000	-14.163%	44	625	-62.500%
2026-05-29	2.1000	2.3300	2.1000	2.3300	+4.955%	11	626	-67.811%
2026-05-28	2.3000	2.3000	2.2200	2.2200	-13.619%	26	625	-66.216%
2026-05-27	2.6200	2.6200	2.5700	2.5700	-19.688%	3	651	-70.817%
2026-05-26	3.2000	3.2000	3.2000	3.2000	+6.667%	10	649	-76.563%
2026-05-22	2.8000	3.0000	2.8000	3.0000	-6.250%	15	644	-75.000%
2026-05-20	3.2000	3.2000	3.2000	3.2000	+14.286%	1	644	-76.563%
2026-05-19	2.7600	2.8000	2.7600	2.8000	-6.667%	15	657	-73.214%
2026-05-18	3.2000	3.2000	3.0000	3.0000	-21.053%	12	657	-75.000%
2026-05-14	3.6200	4.2700	3.6200	3.8000	-11.628%	3	657	-80.263%
2026-05-11	4.1100	4.3000	4.1100	4.3000	+10.256%	4	656	-82.558%
2026-05-08	3.9000	3.9000	3.9000	3.9000	0.000%	2	653	-80.769%
2026-05-07	3.9000	3.9000	3.9000	3.9000	-9.091%	1	653	-80.769%
2026-05-06	4.4000	4.5000	4.2900	4.2900	+2.143%	15	661	-82.517%
2026-05-05	4.2000	4.2000	4.2000	4.2000	+0.478%	1	649	-82.143%
2026-05-04	3.8000	4.1800	3.8000	4.1800	+26.667%	5	649	-82.057%
2026-04-30	3.3000	3.3000	3.3000	3.3000	+3.125%	5	648	-77.273%
2026-04-29	3.2000	3.2000	3.2000	3.2000	-8.571%	1	643	-76.563%
2026-04-28	3.3000	3.5000	3.3000	3.5000	-7.895%	4	644	-78.571%
2026-04-24	4.0000	4.0000	3.8000	3.8000	+2.703%	27	644	-80.263%
2026-04-23	3.7000	3.7000	3.7000	3.7000	-8.642%	1	645	-79.730%
2026-04-22	3.9600	4.0800	3.9000	4.0500	+22.727%	42	645	-81.481%
2026-04-20	3.3000	3.3000	3.3000	3.3000	-14.286%	10	603	-77.273%
2026-04-17	3.8500	3.8500	3.8500	3.8500	+18.462%	1	593	-80.519%
2026-04-16	3.2500	3.2500	3.2500	3.2500	-1.515%	20	592	-76.923%
2026-04-15	3.2000	3.3000	3.1500	3.3000	+3.125%	25	592	-77.273%
2026-04-14	3.2000	3.2000	3.2000	3.2000	+6.312%	11	591	-76.563%
2026-04-13	3.0000	3.0100	3.0000	3.0100	+9.455%	45	591	-75.083%
2026-04-09	2.7500	2.7500	2.7500	2.7500	-1.786%	100	577	-72.727%
2026-04-08	2.8000	2.8000	2.8000	2.8000	+12.000%	1	477	-73.214%
2026-03-30	2.5000	2.5000	2.5000	2.5000	-4.580%	1	478	-70.000%
2026-03-27	2.6200	2.6200	2.6200	2.6200	-22.941%	1	477	-71.374%
2026-03-23	3.5000	3.6000	3.4000	3.4000	+2.719%	4	477	-77.941%
2026-03-20	3.3100	3.3100	3.3100	3.3100	-2.647%	1	474	-77.341%
2026-03-19	3.3000	3.4000	3.3000	3.4000	-5.556%	2	474	-77.941%
2026-03-18	3.6900	3.6900	3.6000	3.6000	-10.000%	202	475	-79.167%
2026-03-17	4.2000	4.2000	4.0000	4.0000	-2.439%	4	423	-81.250%
2026-03-16	4.1600	4.1600	4.1000	4.1000	+7.050%	26	423	-81.707%
2026-03-13	3.5600	3.8300	3.5300	3.8300	+7.887%	5	423	-80.418%
2026-03-12	3.5500	3.5500	3.5500	3.5500	-0.281%	1	422	-78.873%
2026-03-10	3.6000	3.7700	3.5600	3.5600	+6.587%	34	426	-78.933%
2026-03-09	3.1600	3.3400	3.0000	3.3400	+4.375%	34	409	-77.545%
2026-03-06	3.4000	3.4000	3.2000	3.2000	-11.111%	12	406	-76.563%
2026-03-05	3.8500	3.8500	3.6000	3.6000	-14.286%	3	406	-79.167%
2026-03-04	3.9200	4.2000	3.9200	4.2000	+23.529%	2	405	-82.143%
2026-03-02	3.4000	3.4000	3.4000	3.4000	+13.333%	2	405	-77.941%
2026-02-27	3.0000	3.0000	3.0000	3.0000	+1.695%	11	405	-75.000%
2026-02-26	2.9500	2.9500	2.9500	2.9500	-12.463%	1	395	-74.576%
2026-02-25	3.3900	3.3900	3.0100	3.3700	+37.551%	16	394	-77.745%
2026-02-24	2.4500	2.4500	2.4500	2.4500	-5.769%	6	394	-69.388%
2026-02-23	2.6500	2.6600	2.6000	2.6000	-9.091%	8	384	-71.154%
2026-02-20	2.8600	2.8600	2.8600	2.8600	-3.051%	1	376	-73.776%
2026-02-19	2.9500	2.9500	2.9500	2.9500	+18.000%	1	375	-74.576%
2026-02-18	2.9500	2.9500	2.5000	2.5000	-20.128%	12	374	-70.000%
2026-02-17	3.3000	3.3000	3.1300	3.1300	-10.571%	11	374	-76.038%
2026-02-13	3.6000	3.6000	3.4100	3.5000	+12.903%	4	366	-78.571%
2026-02-12	3.1000	3.1000	3.1000	3.1000	+0.324%	55	366	-75.806%
2026-02-11	3.5000	3.5000	3.0900	3.0900	-14.167%	2	314	-75.728%
2026-02-10	3.6000	3.6000	3.6000	3.6000	-10.000%	2	315	-79.167%
2026-02-09	4.0000	4.0000	4.0000	4.0000	+2.302%	2	315	-81.250%
2026-02-06	3.8000	4.0100	3.3700	3.9100	+25.723%	113	316	-80.818%
2026-02-05	4.0000	4.0000	3.1100	3.1100	-32.391%	25	262	-75.884%
2026-02-04	4.6000	4.6000	4.2800	4.6000	0.000%	19	275	-83.696%
2026-02-03	4.8000	4.8000	4.6000	4.6000	-14.815%	11	259	-83.696%
2026-02-02	5.5200	5.5500	5.3900	5.4000	-16.279%	9	251	-86.111%
2026-01-30	6.4500	6.4500	6.4500	6.4500	-6.522%	1	248	-88.372%
2026-01-29	7.4600	7.4600	6.8500	6.9000	-12.658%	7	247	-89.130%
2026-01-28	8.1800	8.1800	7.9000	7.9000	-1.250%	2	242	-90.506%
2026-01-27	7.5000	8.0000	7.5000	8.0000	+4.575%	30	244	-90.625%
2026-01-26	7.4000	7.8000	7.4000	7.6500	-6.707%	3	262	-90.196%
2026-01-23	8.2000	8.2000	8.2000	8.2000	+2.500%	1	261	-90.854%
2026-01-22	7.8500	8.0000	7.8500	8.0000	+5.263%	5	260	-90.625%
2026-01-21	7.9000	7.9000	7.6000	7.6000	-6.173%	16	256	-90.132%
2026-01-20	8.4000	8.4000	8.1000	8.1000	-15.975%	5	256	-90.741%
2026-01-16	9.6400	9.6400	9.6400	9.6400	-3.600%	11	263	-92.220%
2026-01-15	10.7000	10.7000	10.0000	10.0000	-9.091%	3	263	-92.500%
2026-01-14	11.0000	11.0000	11.0000	11.0000	+17.021%	5	261	-93.182%
2026-01-13	9.4000	9.4000	9.4000	9.4000	+4.329%	15	256	-92.021%
2026-01-12	9.0000	9.0100	8.5000	9.0100	+2.620%	21	241	-91.676%
2026-01-07	8.7500	8.7800	8.7500	8.7800	-4.565%	6	229	-91.458%
2026-01-06	9.3000	9.3000	9.2000	9.2000	-5.544%	40	223	-91.848%
2026-01-05	9.5500	10.0000	9.5500	9.7400	+13.256%	9	212	-92.300%
2026-01-02	8.4000	8.6000	8.4000	8.6000	+4.878%	29	220	-91.279%
2025-12-31	8.2000	8.2000	8.2000	8.2000	+2.500%	3	198	-90.854%
2025-12-30	8.1000	8.1500	8.0000	8.0000	-2.676%	4	198	-90.625%
2025-12-29	8.2200	8.2200	8.2200	8.2200	+1.607%	1	200	-90.876%
2025-12-26	8.6500	8.6500	8.0900	8.0900	+0.497%	3	201	-90.729%
2025-12-24	8.0500	8.0500	8.0500	8.0500	-1.348%	8	193	-90.683%
2025-12-23	8.1400	8.3000	8.1400	8.1600	-4.000%	8	193	-90.809%
2025-12-22	8.5000	8.5000	8.5000	8.5000	-0.701%	1	189	-91.176%
2025-12-19	8.5600	8.5600	8.5600	8.5600	+7.000%	1	188	-91.238%
2025-12-18	8.0000	8.0000	8.0000	8.0000	+0.629%	2	187	-90.625%
2025-12-17	9.6000	9.6000	7.9500	7.9500	-4.217%	101	185	-90.566%
2025-12-15	9.0000	9.0000	8.3000	8.3000	-9.290%	27	236	-90.964%
2025-12-12	9.3000	9.3000	9.1500	9.1500	-5.475%	5	246	-91.803%
2025-12-11	9.4800	9.6800	9.4500	9.6800	-7.810%	27	246	-92.252%
2025-12-09	10.5000	11.0000	10.5000	10.5000	+14.130%	22	236	-92.857%
2025-12-05	9.1500	9.2000	9.1500	9.2000	-10.680%	4	226	-91.848%
2025-12-03	10.3000	10.3000	10.3000	10.3000	+24.848%	10	226	-92.718%
2025-12-01	8.3000	8.3000	8.2500	8.2500	-10.326%	4	216	-90.909%
2025-11-26	9.2000	9.2000	9.2000	9.2000	+2.679%	1	214	-91.848%
2025-11-25	9.0000	9.0000	8.9600	8.9600	-4.681%	3	214	-91.629%
2025-11-24	8.7700	9.4000	8.5400	9.4000	+10.588%	30	211	-92.021%
2025-11-21	9.5000	9.5000	8.5000	8.5000	-10.995%	10	198	-91.176%
2025-11-19	8.3000	9.8700	8.3000	9.5500	-9.906%	102	198	-92.147%
2025-11-18	10.6000	10.6000	10.6000	10.6000	-3.461%	2	139	-92.925%
2025-11-14	12.0000	12.0000	10.9800	10.9800	-18.060%	37	137	-93.169%
2025-11-12	13.4000	13.4000	13.4000	13.4000	-4.286%	1	125	-94.403%
2025-11-07	14.0000	14.0000	14.0000	14.0000	+2.190%	10	124	-94.643%
2025-11-06	13.7000	13.7000	13.7000	13.7000	-17.569%	2	114	-94.526%
2025-10-31	16.6200	16.6200	16.6200	16.6200	+7.226%	1	116	-95.487%
2025-10-30	15.5000	15.5000	15.5000	15.5000	-8.175%	1	116	-95.161%
2025-10-29	16.8800	16.8800	16.8800	16.8800	+1.078%	1	117	-95.557%
2025-10-23	17.3700	17.3700	16.7000	16.7000	+4.375%	3	116	-95.509%
2025-10-22	16.0000	16.0000	16.0000	16.0000	0.000%	2	118	-95.313%
2025-10-21	16.0000	16.0000	16.0000	16.0000	-4.363%	25	120	-95.313%
2025-10-16	16.5900	16.7300	16.3000	16.7300	-6.011%	5	120	-95.517%
2025-10-15	17.8000	17.8000	17.8000	17.8000	-2.573%	1	118	-95.787%
2025-10-13	18.2700	18.2700	18.2700	18.2700	-13.000%	10	118	-95.895%
2025-10-09	21.0000	21.0000	21.0000	21.0000	-0.662%	1	126	-96.429%
2025-10-08	21.1400	21.1400	21.1400	21.1400	-3.690%	1	126	-96.452%
2025-10-06	21.9500	21.9500	21.9500	21.9500	+9.204%	1	127	-96.583%
2025-10-03	20.1000	20.1000	20.1000	20.1000	+1.005%	1	128	-96.269%
2025-10-02	19.9000	19.9000	19.9000	19.9000	+23.296%	4	127	-96.231%
2025-09-25	16.1400	16.1400	16.1400	16.1400	-4.835%	1	127	-95.353%
2025-09-23	16.9600	16.9600	16.9600	16.9600	-0.353%	5	127	-95.578%
2025-09-22	17.0200	17.0200	17.0200	17.0200	-8.984%	10	122	-95.593%
2025-09-18	18.6800	18.7000	18.6800	18.7000	+1.630%	2	117	-95.989%
2025-09-12	18.4000	18.4000	18.4000	18.4000	+10.577%	1	116	-95.924%
2025-08-26	16.6000	16.6400	16.6000	16.6400	-12.421%	2	115	-95.493%
2025-08-15	19.0000	19.0000	19.0000	19.0000	-5.095%	2	115	-96.053%
2025-08-11	20.2800	20.2800	20.0200	20.0200	+13.428%	3	117	-96.254%
2025-08-05	17.6000	17.6500	17.6000	17.6500	-1.944%	50	115	-95.751%
2025-08-01	18.0000	18.0000	18.0000	18.0000	-5.462%	5	124	-95.833%
2025-07-25	19.0400	19.0400	19.0400	19.0400	-2.359%	1	119	-96.061%
2025-07-17	19.5000	19.5000	19.5000	19.5000	-4.878%	1	119	-96.154%
2025-07-16	20.5000	20.5000	20.5000	20.5000	+1.485%	1	118	-96.341%
2025-07-15	20.2000	20.2000	20.2000	20.2000	-2.885%	2	117	-96.287%
2025-07-14	20.5700	20.8000	20.5700	20.8000	+2.463%	6	115	-96.394%
2025-07-11	20.3000	20.3000	20.3000	20.3000	+14.366%	1	110	-96.305%
2025-07-10	17.7500	17.7500	17.7500	17.7500	-0.727%	2	109	-95.775%
2025-07-09	17.8000	17.8800	17.8000	17.8800	+4.868%	2	109	-95.805%
2025-07-08	17.0500	17.0500	17.0500	17.0500	-2.571%	6	109	-95.601%
2025-07-07	17.5000	17.5000	17.5000	17.5000	+0.575%	2	106	-95.714%
2025-07-02	17.4000	17.4000	17.4000	17.4000	+2.353%	9	104	-95.690%
2025-06-13	17.0000	17.0000	17.0000	17.0000	-0.176%	2	111	-95.588%
2025-06-12	17.0300	17.0300	17.0300	17.0300	-5.389%	11	110	-95.596%
2025-06-09	18.0000	18.0000	18.0000	18.0000	+7.784%	3	114	-95.833%
2025-06-06	16.9000	16.9000	16.7000	16.7000	-1.880%	6	111	-95.509%
2025-05-30	17.0400	17.0400	17.0200	17.0200	-5.444%	10	108	-95.593%
2025-05-28	18.5400	18.5400	18.0000	18.0000	-7.928%	24	113	-95.833%
2025-05-22	19.5500	19.5500	19.5500	19.5500	+7.418%	1	89	-96.164%
2025-05-21	18.2000	18.2000	18.2000	18.2000	-4.211%	2	89	-95.879%
2025-05-20	19.0000	19.0000	19.0000	19.0000	+18.750%	1	91	-96.053%
2025-05-19	16.0000	16.0000	16.0000	16.0000	-5.882%	1	90	-95.313%
2025-05-15	16.5000	17.0000	16.5000	17.0000	+0.295%	2	91	-95.588%
2025-05-12	16.9500	16.9500	16.9500	16.9500	+0.118%	1	91	-95.575%
2025-05-09	16.4200	16.9300	16.4200	16.9300	+8.526%	4	91	-95.570%
2025-05-08	15.7500	15.7500	15.5000	15.6000	+1.167%	8	89	-95.192%
2025-05-07	15.4400	15.4500	15.4200	15.4200	+6.272%	4	92	-95.136%
2025-05-06	14.5100	14.5100	14.5100	14.5100	-4.728%	20	88	-94.831%
2025-05-02	15.2300	15.2300	15.2300	15.2300	+1.601%	4	80	-95.076%
2025-05-01	14.9900	14.9900	14.9900	14.9900	+4.825%	1	78	-94.997%
2025-04-28	14.3000	14.3000	14.3000	14.3000	+5.926%	3	78	-94.755%
2025-04-22	13.3500	13.5000	13.3500	13.5000	+9.756%	2	78	-94.444%
2025-04-21	12.3000	12.3000	12.3000	12.3000	+2.500%	1	79	-93.902%
2025-04-16	12.0000	12.0000	12.0000	12.0000	+22.449%	5	79	-93.750%
2025-04-10	10.1200	10.1200	9.8000	9.8000	+3.704%	3	74	-92.347%
2025-04-07	9.4500	9.4500	9.4500	9.4500	-23.171%	1	76	-92.063%
2025-04-02	12.3000	12.3000	12.3000	12.3000	-4.429%	10	76	-93.902%
2025-03-27	12.8700	12.8700	12.8700	12.8700	-3.883%	1	86	-94.172%
2025-03-24	13.1500	13.3900	12.3500	13.3900	+11.583%	47	85	-94.399%
2025-03-21	12.0000	12.0000	12.0000	12.0000	-0.662%	2	58	-93.750%
2025-03-20	12.2700	12.2700	11.9500	12.0800	-3.360%	7	57	-93.791%
2025-03-19	12.1300	12.5000	12.1300	12.5000	+10.619%	10	53	-94.000%
2025-03-18	11.2600	11.3000	11.2600	11.3000	-2.249%	2	43	-93.363%
2025-03-11	11.5600	11.5600	11.5600	11.5600	+2.301%	1	42	-93.512%
2025-03-10	10.2700	11.3000	9.4000	11.3000	-21.528%	21	41	-93.363%
2025-03-03	14.7700	14.7700	14.4000	14.4000	+14.014%	2	30	-94.792%
2025-02-27	12.6300	12.6300	12.6300	12.6300	-2.771%	1	32	-94.062%
2025-02-25	13.3100	13.4500	12.8300	12.9900	-16.837%	13	20	-94.226%
2025-02-18	16.0000	16.0000	15.6200	15.6200	-13.222%	2	20	-95.198%
2025-02-07	18.0000	18.0000	18.0000	18.0000	+2.857%	2	18	-95.833%
2025-02-04	17.8100	17.8100	17.5000	17.5000	-11.616%	6	17	-95.714%
2025-01-27	19.8000	19.8000	19.8000	19.8000	0.000%	1	16	-96.212%
2025-01-17	19.8000	19.8000	19.8000	19.8000	+7.609%	2	17	-96.212%
2025-01-14	18.4000	18.4000	18.4000	18.4000	-4.167%	1	17	-95.924%
2025-01-06	19.2000	19.2000	19.2000	19.2000	-3.518%	1	17	-96.094%
2025-01-02	19.9000	19.9000	19.9000	19.9000	+7.568%	1	17	-96.231%
2024-12-27	19.1000	19.1000	18.3000	18.5000	-17.411%	8	16	-95.946%
2024-12-18	22.4000	22.4000	22.4000	22.4000	-7.819%	4	15	-96.652%
2024-12-17	23.8000	24.3000	23.8000	24.3000	+8.969%	6	16	-96.914%
2024-12-16	22.3000	22.3000	22.3000	22.3000	+17.368%	1	10	-96.637%
2024-12-04	19.0000	19.0000	19.0000	19.0000	-8.873%	1	10	-96.053%
2024-12-02	20.8500	20.8500	20.8500	20.8500	+1.460%	1	9	-96.403%
2024-11-29	20.5500	20.5500	20.5500	20.5500	+1.884%	2	9	-96.350%
2024-11-27	20.1800	20.1800	20.1700	20.1700	+5.713%	3	5	-96.282%
2024-11-26	21.0000	21.0000	19.0800	19.0800	-13.273%	4	5	-96.069%
2024-11-21	21.8200	22.0000	21.8200	22.0000	0.000%	2	1	-96.591%

.dark-mode .nxfrkN{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .nxfrkN{ color: #333333; background-color: white; border: 2px solid #333333; }BTC20270115C40BTC Jan 15 2027 40.00 Call (BTC270115C00040000)option OPRA

BTC20270115C40
BTC Jan 15 2027 40.00 Call (BTC270115C00040000)
option OPRA