Dark

BTC20270115C45
BTC Jan 15 2027 45.00 Call (BTC270115C00045000)
option OPRA

EOD

Jul 9, 2026

0.5000+100.000%(+0.2500)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-09	0.5000	0.5000	0.5000	0.5000	+100.000%	10	622	0.000%
2026-07-06	0.4500	0.4500	0.2500	0.2500	-21.875%	2	622	+100.000%
2026-07-02	0.3100	0.3200	0.3100	0.3200	-3.030%	2	626	+56.250%
2026-07-01	0.3300	0.3300	0.3300	0.3300	+3.125%	3	626	+51.515%
2026-06-30	0.3200	0.3200	0.3200	0.3200	+3.226%	3	630	+56.250%
2026-06-29	0.3100	0.3100	0.3100	0.3100	-22.500%	1	629	+61.290%
2026-06-24	0.4900	0.4900	0.3700	0.4000	-27.273%	35	629	+25.000%
2026-06-23	0.4500	0.5500	0.4500	0.5500	-31.250%	6	618	-9.091%
2026-06-15	0.8500	0.8500	0.8000	0.8000	+12.676%	8	613	-37.500%
2026-06-12	0.7100	0.7100	0.7100	0.7100	+1.429%	2	617	-29.577%
2026-06-09	0.7500	0.7500	0.7000	0.7000	+12.903%	3	620	-28.571%
2026-06-05	0.6200	0.6200	0.6200	0.6200	-11.429%	4	622	-19.355%
2026-06-04	0.8000	0.8500	0.7000	0.7000	-22.222%	10	623	-28.571%
2026-06-03	0.9500	0.9500	0.9000	0.9000	-10.000%	6	628	-44.444%
2026-06-02	1.0000	1.0000	0.9500	1.0000	-20.000%	10	634	-50.000%
2026-06-01	1.2200	1.2500	1.2200	1.2500	-1.575%	19	639	-60.000%
2026-05-29	1.2700	1.2700	1.2700	1.2700	-14.189%	4	639	-60.630%
2026-05-27	1.4800	1.4800	1.4800	1.4800	-13.953%	78	665	-66.216%
2026-05-26	1.7200	1.7200	1.7200	1.7200	-1.714%	1	665	-70.930%
2026-05-22	1.7000	1.7500	1.7000	1.7500	-7.895%	4	665	-71.429%
2026-05-21	1.9000	1.9000	1.9000	1.9000	+2.703%	1	665	-73.684%
2026-05-20	1.8500	1.8500	1.8500	1.8500	-2.632%	1	665	-72.973%
2026-05-18	2.1500	2.1500	1.9000	1.9000	-29.368%	10	664	-73.684%
2026-05-14	2.6900	2.6900	2.6900	2.6900	+6.324%	1	664	-81.413%
2026-05-12	2.5300	2.5300	2.5300	2.5300	-2.692%	15	663	-80.237%
2026-05-11	2.2500	2.6000	2.2500	2.6000	+4.000%	7	663	-80.769%
2026-05-08	2.4900	2.5000	2.4900	2.5000	+13.636%	3	663	-80.000%
2026-05-07	2.2000	2.2000	2.2000	2.2000	-21.429%	1	660	-77.273%
2026-05-06	2.8000	2.8000	2.8000	2.8000	+3.704%	2	660	-82.143%
2026-05-05	2.7000	2.7000	2.7000	2.7000	+35.000%	2	658	-81.481%
2026-04-29	2.0000	2.0000	2.0000	2.0000	-14.894%	1	658	-75.000%
2026-04-27	2.3500	2.3500	2.3500	2.3500	-4.082%	5	658	-78.723%
2026-04-24	2.4500	2.4500	2.4500	2.4500	+11.364%	1	663	-79.592%
2026-04-20	2.2000	2.2000	2.2000	2.2000	-16.667%	20	662	-77.273%
2026-04-17	2.6400	2.6400	2.6400	2.6400	+25.714%	1	662	-81.061%
2026-04-16	2.1000	2.1000	2.1000	2.1000	0.000%	1	662	-76.190%
2026-04-15	2.1600	2.1600	2.1000	2.1000	-7.489%	5	661	-76.190%
2026-04-14	2.1000	2.2700	2.1000	2.2700	+10.194%	34	656	-77.974%
2026-04-10	1.9900	2.0600	1.9900	2.0600	+21.176%	3	655	-75.728%
2026-04-02	1.7000	1.7000	1.7000	1.7000	-12.371%	11	663	-70.588%
2026-04-01	1.9400	1.9400	1.9400	1.9400	+4.865%	1	663	-74.227%
2026-03-30	1.8500	1.8500	1.8500	1.8500	+2.778%	5	663	-72.973%
2026-03-27	1.8000	1.8000	1.8000	1.8000	-25.000%	5	658	-72.222%
2026-03-25	2.4000	2.4000	2.4000	2.4000	+2.128%	1	663	-79.167%
2026-03-19	2.2000	2.3500	1.8500	2.3500	-12.963%	203	663	-78.723%
2026-03-17	2.7000	2.7000	2.7000	2.7000	0.000%	1	540	-81.481%
2026-03-16	2.9500	2.9500	2.7000	2.7000	+14.894%	14	539	-81.481%
2026-03-09	2.3400	2.3500	2.3400	2.3500	+8.295%	4	541	-78.723%
2026-03-06	2.1700	2.1700	2.1700	2.1700	-22.500%	5	538	-76.959%
2026-03-05	2.8000	2.8000	2.8000	2.8000	0.000%	1	537	-82.143%
2026-03-04	2.9300	3.0000	2.8000	2.8000	+46.597%	11	536	-82.143%
2026-02-27	2.0000	2.0000	1.9100	1.9100	-4.500%	17	534	-73.822%
2026-02-25	2.0000	2.0000	2.0000	2.0000	+14.286%	59	535	-75.000%
2026-02-24	1.7500	1.7500	1.7500	1.7500	-12.500%	2	535	-71.429%
2026-02-18	2.1200	2.1200	2.0000	2.0000	-6.977%	4	533	-75.000%
2026-02-17	2.1500	2.1500	2.1500	2.1500	-8.511%	5	535	-76.744%
2026-02-13	2.3200	2.3500	2.3200	2.3500	+4.444%	4	534	-78.723%
2026-02-11	2.2500	2.2500	2.2500	2.2500	-10.000%	1	534	-77.778%
2026-02-10	2.5000	2.5000	2.5000	2.5000	-6.015%	1	535	-80.000%
2026-02-09	2.6600	2.6600	2.6600	2.6600	-2.564%	4	535	-81.203%
2026-02-06	2.7300	2.7300	2.7300	2.7300	+16.170%	2	531	-81.685%
2026-02-05	3.2000	3.2000	2.3500	2.3500	-36.486%	25	529	-78.723%
2026-02-03	3.8000	3.9000	3.5100	3.7000	-7.500%	66	535	-86.486%
2026-02-02	3.8000	4.3000	3.8000	4.0000	-18.367%	13	541	-87.500%
2026-01-30	4.6900	5.0000	4.6900	4.9000	-18.333%	7	542	-89.796%
2026-01-27	5.9000	6.0000	5.7000	6.0000	0.000%	7	553	-91.667%
2026-01-26	5.8000	6.0000	5.8000	6.0000	+0.167%	12	552	-91.667%
2026-01-23	6.0400	6.0400	5.9900	5.9900	-4.921%	31	553	-91.653%
2026-01-21	5.9900	6.3000	5.9900	6.3000	+3.279%	6	533	-92.063%
2026-01-20	6.4000	6.4000	6.1000	6.1000	-25.610%	327	527	-91.803%
2026-01-14	7.7000	8.2000	7.7000	8.2000	+12.792%	6	402	-93.902%
2026-01-13	6.9200	7.2700	6.9000	7.2700	+5.362%	9	402	-93.122%
2026-01-12	6.9000	6.9000	6.9000	6.9000	+6.317%	40	399	-92.754%
2026-01-09	6.4900	6.4900	6.4900	6.4900	-8.333%	5	398	-92.296%
2026-01-06	7.4000	7.4000	7.0300	7.0800	-5.600%	34	403	-92.938%
2026-01-05	7.0000	7.5000	7.0000	7.5000	+19.048%	6	380	-93.333%
2025-12-30	5.2000	6.3000	5.2000	6.3000	-3.077%	51	380	-92.063%
2025-12-29	6.5000	6.5000	6.5000	6.5000	0.000%	10	431	-92.308%
2025-12-22	6.5000	6.5000	6.5000	6.5000	+1.721%	10	442	-92.308%
2025-12-19	6.3900	6.3900	6.3900	6.3900	+10.938%	1	442	-92.175%
2025-12-18	6.0000	6.0000	5.7600	5.7600	-10.140%	2	443	-91.319%
2025-12-17	6.4100	6.4100	6.4100	6.4100	+0.156%	3	442	-92.200%
2025-12-16	6.6000	6.6000	6.4000	6.4000	-3.030%	20	439	-92.188%
2025-12-15	6.9000	6.9000	6.6000	6.6000	-12.000%	6	439	-92.424%
2025-12-11	7.5000	7.5000	7.5000	7.5000	-3.475%	15	440	-93.333%
2025-12-10	7.7700	7.7700	7.7700	7.7700	-8.588%	5	440	-93.565%
2025-12-09	8.0000	8.5000	8.0000	8.5000	+6.650%	36	445	-94.118%
2025-12-08	7.9700	7.9700	7.9700	7.9700	+2.179%	1	436	-93.726%
2025-12-04	7.8000	7.8000	7.8000	7.8000	-7.143%	5	436	-93.590%
2025-12-02	8.4000	8.4000	8.4000	8.4000	+25.186%	1	431	-94.048%
2025-12-01	6.7100	6.7100	6.7100	6.7100	-8.955%	5	432	-92.548%
2025-11-26	7.3700	7.3700	7.3700	7.3700	-1.733%	2	427	-93.216%
2025-11-25	7.5000	7.5000	7.5000	7.5000	+10.132%	1	427	-93.333%
2025-11-24	6.9500	6.9500	6.8100	6.8100	+3.182%	8	427	-92.658%
2025-11-21	7.0000	7.0000	6.6000	6.6000	-7.692%	6	426	-92.424%
2025-11-20	8.3000	8.3000	7.1500	7.1500	-17.722%	12	420	-93.007%
2025-11-18	8.3000	8.6900	8.3000	8.6900	+4.699%	7	413	-94.246%
2025-11-17	9.0000	9.6000	8.3000	8.3000	-7.366%	116	407	-93.976%
2025-11-14	9.4000	9.4000	8.9600	8.9600	-10.400%	15	435	-94.420%
2025-11-13	11.0000	11.0000	10.0000	10.0000	-9.091%	36	420	-95.000%
2025-11-12	11.5000	11.5000	11.0000	11.0000	-3.509%	3	384	-95.455%
2025-11-11	11.9400	11.9400	11.4000	11.4000	-6.557%	71	383	-95.614%
2025-11-10	12.0000	12.2000	12.0000	12.2000	+10.909%	27	362	-95.902%
2025-11-07	10.7000	11.1800	10.7000	11.0000	0.000%	7	382	-95.455%
2025-11-06	11.0000	11.2000	10.9000	11.0000	-5.983%	35	376	-95.455%
2025-11-05	11.4000	11.8600	11.4000	11.7000	+8.333%	72	355	-95.726%
2025-11-04	11.2000	11.2000	10.8000	10.8000	-15.427%	7	360	-95.370%
2025-11-03	13.4000	13.4000	12.7000	12.7700	-1.314%	22	331	-96.085%
2025-10-30	12.9000	13.2000	12.9000	12.9400	-7.571%	12	331	-96.136%
2025-10-29	14.6000	14.6000	14.0000	14.0000	-9.091%	2	323	-96.429%
2025-10-28	15.4000	15.4000	15.4000	15.4000	-2.284%	3	321	-96.753%
2025-10-27	15.7600	15.7600	15.7600	15.7600	+8.915%	5	318	-96.827%
2025-10-24	14.4700	14.4700	14.4700	14.4700	+0.486%	2	318	-96.545%
2025-10-23	14.4000	14.4000	14.4000	14.4000	-2.041%	5	318	-96.528%
2025-10-20	15.0000	15.0000	14.7000	14.7000	+7.771%	8	313	-96.599%
2025-10-17	13.8200	13.8200	13.6400	13.6400	-2.571%	12	305	-96.334%
2025-10-16	14.7000	14.7000	14.0000	14.0000	-4.110%	10	304	-96.429%
2025-10-15	14.6000	14.6000	14.6000	14.6000	-7.595%	1	296	-96.575%
2025-10-14	15.0000	15.8000	15.0000	15.8000	-1.863%	2	295	-96.835%
2025-10-13	15.7000	16.1000	15.6000	16.1000	-10.056%	26	294	-96.894%
2025-10-09	18.8200	18.8200	17.9000	17.9000	+0.902%	4	293	-97.207%
2025-10-07	18.3000	18.3000	17.7400	17.7400	-7.120%	4	287	-97.182%
2025-10-06	18.9000	19.1000	18.9000	19.1000	+16.463%	4	287	-97.382%
2025-10-03	16.4000	16.4000	16.4000	16.4000	-2.786%	3	290	-96.951%
2025-10-02	16.8000	16.8700	16.8000	16.8700	+5.438%	6	287	-97.036%
2025-10-01	16.0000	16.0000	16.0000	16.0000	+6.667%	1	286	-96.875%
2025-09-29	15.1000	15.1000	15.0000	15.0000	+12.782%	15	287	-96.667%
2025-09-26	13.4900	13.5000	13.3000	13.3000	-2.206%	10	286	-96.241%
2025-09-25	13.9300	13.9300	13.6000	13.6000	-8.108%	2	276	-96.324%
2025-09-24	14.8000	14.8000	14.8000	14.8000	+5.714%	10	274	-96.622%
2025-09-23	14.0000	14.0000	14.0000	14.0000	-2.371%	1	264	-96.429%
2025-09-22	14.3200	14.3400	14.3200	14.3400	-4.400%	3	263	-96.513%
2025-09-17	15.0000	15.1400	15.0000	15.0000	+2.041%	3	261	-96.667%
2025-09-15	14.9000	14.9000	14.7000	14.7000	-3.922%	3	258	-96.599%
2025-09-12	15.3000	15.3000	15.3000	15.3000	+6.250%	2	259	-96.732%
2025-09-10	14.4000	14.4000	14.4000	14.4000	+1.053%	1	259	-96.528%
2025-09-09	14.2500	14.2500	14.2500	14.2500	+2.151%	10	258	-96.491%
2025-09-08	13.9500	13.9500	13.9500	13.9500	+1.087%	1	248	-96.416%
2025-09-05	14.0000	14.0000	13.8000	13.8000	-3.497%	2	247	-96.377%
2025-09-03	14.0000	14.3000	14.0000	14.3000	+10.853%	11	246	-96.503%
2025-08-29	13.9900	13.9900	12.9000	12.9000	-9.790%	11	224	-96.124%
2025-08-28	14.6600	14.6600	14.3000	14.3000	-1.718%	10	224	-96.503%
2025-08-27	14.3200	14.5500	14.3200	14.5500	+3.191%	4	230	-96.564%
2025-08-26	13.9000	14.1400	13.7000	14.1000	-3.425%	18	226	-96.454%
2025-08-25	14.4000	14.9600	14.4000	14.6000	-7.595%	14	208	-96.575%
2025-08-22	14.7600	15.9000	14.7600	15.8000	+6.757%	8	200	-96.835%
2025-08-21	14.9000	14.9000	14.8000	14.8000	-7.500%	2	192	-96.622%
2025-08-18	15.7000	16.0000	15.6600	16.0000	-1.235%	3	190	-96.875%
2025-08-15	16.5000	16.5000	16.2000	16.2000	-7.955%	2	189	-96.914%
2025-08-14	17.6000	17.6000	17.6000	17.6000	+5.389%	2	187	-97.159%
2025-08-11	16.7000	16.7000	16.7000	16.7000	+12.081%	1	185	-97.006%
2025-08-05	14.9000	14.9000	14.9000	14.9000	-5.994%	1	184	-96.644%
2025-08-04	15.3000	15.8500	15.3000	15.8500	+5.667%	5	183	-96.845%
2025-08-01	15.9000	15.9000	14.7800	15.0000	-9.639%	6	178	-96.667%
2025-07-29	16.6000	16.6000	16.6000	16.6000	+1.840%	1	176	-96.988%
2025-07-25	16.0000	16.3000	16.0000	16.3000	-7.858%	2	175	-96.933%
2025-07-22	17.6000	17.6900	17.6000	17.6900	+5.928%	5	174	-97.174%
2025-07-21	17.0000	17.0000	16.7000	16.7000	-2.339%	2	171	-97.006%
2025-07-18	17.0000	17.1000	17.0000	17.1000	+1.004%	3	169	-97.076%
2025-07-15	16.9300	16.9300	16.9300	16.9300	-0.994%	4	168	-97.047%
2025-07-14	17.6000	18.0000	17.1000	17.1000	-0.233%	47	170	-97.076%
2025-07-11	17.1400	17.1400	17.1400	17.1400	+11.010%	1	160	-97.083%
2025-07-10	15.4400	15.4400	15.4400	15.4400	+6.336%	7	160	-96.762%
2025-07-08	14.8000	14.8000	14.5200	14.5200	-9.250%	3	161	-96.556%
2025-07-07	16.0000	16.0000	16.0000	16.0000	+7.527%	2	160	-96.875%
2025-07-03	14.7700	14.8800	14.7700	14.8800	+8.613%	3	158	-96.640%
2025-07-01	14.0000	14.0000	13.7000	13.7000	-4.861%	2	158	-96.350%
2025-06-30	14.4000	14.4000	14.4000	14.4000	+0.699%	1	157	-96.528%
2025-06-27	14.3000	14.3000	14.3000	14.3000	-1.379%	1	156	-96.503%
2025-06-26	14.5000	14.5000	14.5000	14.5000	+4.317%	1	155	-96.552%
2025-06-20	13.9000	13.9000	13.9000	13.9000	+1.460%	2	154	-96.403%
2025-06-18	13.7000	13.7000	13.7000	13.7000	-0.146%	1	154	-96.350%
2025-06-17	13.7500	13.7500	13.5300	13.7200	-9.139%	3	154	-96.356%
2025-06-16	15.5000	15.5000	15.1000	15.1000	+2.861%	3	154	-96.689%
2025-06-12	14.6700	14.6800	14.6700	14.6800	-9.994%	15	153	-96.594%
2025-06-10	16.3100	16.3100	16.3100	16.3100	+17.085%	1	153	-96.934%
2025-06-06	13.9300	13.9300	13.9300	13.9300	-3.264%	2	153	-96.411%
2025-06-05	14.2800	14.5500	14.2800	14.4000	-2.439%	7	152	-96.528%
2025-06-04	14.7600	14.7600	14.7600	14.7600	+3.797%	1	146	-96.612%
2025-06-02	14.2200	14.2200	14.2200	14.2200	-3.724%	1	146	-96.484%
2025-05-30	14.7800	14.7800	14.7700	14.7700	-4.091%	10	146	-96.615%
2025-05-29	15.4000	15.4000	15.4000	15.4000	-1.786%	5	146	-96.753%
2025-05-28	15.6800	15.6800	15.6800	15.6800	-8.837%	1	146	-96.811%
2025-05-27	17.2000	17.2000	17.2000	17.2000	-0.174%	1	147	-97.093%
2025-05-23	16.3200	17.2300	16.3000	17.2300	-2.102%	16	141	-97.098%
2025-05-22	17.3500	17.6000	17.3500	17.6000	+15.789%	4	141	-97.159%
2025-05-21	15.2000	15.2000	15.2000	15.2000	0.000%	1	139	-96.711%
2025-05-19	15.2000	15.2000	15.2000	15.2000	+2.013%	1	139	-96.711%
2025-05-16	14.9000	14.9000	14.9000	14.9000	-1.974%	4	140	-96.644%
2025-05-15	15.2000	15.2000	15.2000	15.2000	+2.013%	1	138	-96.711%
2025-05-13	14.5600	14.9000	14.4200	14.9000	+1.361%	6	137	-96.644%
2025-05-12	15.1000	15.1000	14.5600	14.7000	-2.000%	10	131	-96.599%
2025-05-09	15.0000	15.0000	15.0000	15.0000	+10.294%	10	130	-96.667%
2025-05-08	13.7400	14.5000	13.6000	13.6000	+1.040%	11	125	-96.324%
2025-05-07	13.4500	13.4600	13.4500	13.4600	+1.127%	2	115	-96.285%
2025-05-02	13.3400	13.3400	13.3000	13.3100	+3.178%	10	115	-96.243%
2025-04-28	12.9000	12.9000	12.9000	12.9000	+1.097%	1	110	-96.124%
2025-04-23	12.7600	12.7600	12.7600	12.7600	+10.668%	3	109	-96.082%
2025-04-22	11.5300	11.5300	11.5300	11.5300	+12.488%	1	109	-95.663%
2025-04-21	10.2500	10.2500	10.2500	10.2500	+13.010%	1	108	-95.122%
2025-04-11	9.0700	9.0700	9.0700	9.0700	+3.657%	10	108	-94.487%
2025-04-10	8.8800	8.8800	8.1500	8.7500	-20.455%	7	108	-94.286%
2025-03-24	11.1400	11.1400	11.0000	11.0000	+11.223%	10	103	-95.455%
2025-03-18	9.8900	9.8900	9.8900	9.8900	-3.039%	1	98	-94.944%
2025-03-17	10.2000	10.2000	10.2000	10.2000	+15.909%	2	99	-95.098%
2025-03-10	8.7000	8.8000	8.7000	8.8000	-29.600%	2	99	-94.318%
2025-03-03	12.5000	12.5000	12.5000	12.5000	+16.932%	1	99	-96.000%
2025-02-28	10.6900	10.6900	10.6900	10.6900	-5.398%	2	99	-95.323%
2025-02-26	11.3000	11.3000	11.3000	11.3000	-24.667%	1	97	-95.575%
2025-02-20	15.0000	15.0000	15.0000	15.0000	+4.895%	2	97	-96.667%
2025-02-18	16.5000	16.5000	14.3000	14.3000	-0.625%	4	97	-96.503%
2025-02-12	14.2400	14.4900	14.2400	14.3900	-5.329%	8	95	-96.525%
2025-02-06	15.2000	15.2000	15.2000	15.2000	-1.935%	10	93	-96.711%
2025-02-04	15.5000	15.5000	15.5000	15.5000	-7.074%	7	88	-96.774%
2025-01-31	16.6800	16.6800	16.6800	16.6800	-1.882%	2	81	-97.002%
2025-01-27	17.0000	17.0000	17.0000	17.0000	-10.526%	1	82	-97.059%
2025-01-23	19.0000	19.0000	19.0000	19.0000	+1.877%	1	83	-97.368%
2025-01-17	17.7000	18.6500	17.6600	18.6500	+3.611%	152	95	-97.319%
2025-01-15	17.3000	18.0000	16.8000	18.0000	-3.846%	77	95	-97.222%
2025-01-07	18.7200	18.7200	18.7200	18.7200	+6.424%	1	20	-97.329%
2025-01-03	17.5900	17.5900	17.5900	17.5900	-13.775%	12	19	-97.157%
2024-12-19	20.4000	20.4000	20.4000	20.4000	0.000%	1	23	-97.549%
2024-12-13	20.4000	20.4000	20.4000	20.4000	+7.368%	2	22	-97.549%
2024-12-12	20.2300	20.2300	19.0000	19.0000	-4.378%	3	21	-97.368%
2024-12-11	19.8800	19.8800	19.8700	19.8700	+8.579%	6	20	-97.484%
2024-12-10	18.3000	18.3000	18.3000	18.3000	-0.489%	4	14	-97.268%
2024-12-09	18.3900	18.3900	18.3900	18.3900	+0.218%	1	10	-97.281%
2024-12-05	18.3500	18.3500	18.3500	18.3500	-15.046%	1	10	-97.275%
2024-11-27	21.6000	21.6000	21.6000	21.6000	+15.139%	1	9	-97.685%
2024-11-26	18.7600	18.7600	18.7600	18.7600	-13.548%	1	9	-97.335%
2024-11-22	20.9000	21.7000	20.9000	21.7000	0.000%	16	8	-97.696%

.dark-mode .tV9CRC{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .tV9CRC{ color: #333333; background-color: white; border: 2px solid #333333; }BTC20270115C45BTC Jan 15 2027 45.00 Call (BTC270115C00045000)option OPRA

BTC20270115C45
BTC Jan 15 2027 45.00 Call (BTC270115C00045000)
option OPRA