Dark

BTC20270115C50
BTC Jan 15 2027 50.00 Call (BTC270115C00050000)
option OPRA

EOD

Jul 10, 2026

0.2700+8.000%(+0.0200)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-10	0.2700	0.2700	0.2700	0.2700	+8.000%	1	796	0.000%
2026-07-08	0.4200	0.4200	0.2500	0.2500	+4.167%	2	796	+8.000%
2026-07-01	0.2500	0.2500	0.2400	0.2400	-46.667%	200	795	+12.500%
2026-06-26	0.4500	0.4500	0.4500	0.4500	+73.077%	10	595	-40.000%
2026-06-24	0.4100	0.4100	0.2600	0.2600	-38.095%	11	605	+3.846%
2026-06-17	0.4200	0.4200	0.4200	0.4200	-17.647%	1	614	-35.714%
2026-06-15	1.0800	1.0800	0.5000	0.5100	-3.774%	35	615	-47.059%
2026-06-11	0.5500	0.5500	0.5000	0.5300	+6.000%	7	637	-49.057%
2026-06-10	0.5100	0.5100	0.4900	0.5000	+28.205%	25	636	-46.000%
2026-06-09	0.6000	0.6000	0.3900	0.3900	-31.579%	151	631	-30.769%
2026-06-08	1.0800	1.0800	0.5700	0.5700	+3.636%	8	481	-52.632%
2026-06-05	0.5500	0.5500	0.5500	0.5500	-8.333%	6	480	-50.909%
2026-06-04	0.5000	0.6000	0.4800	0.6000	-10.448%	21	480	-55.000%
2026-06-03	0.8500	0.8500	0.6200	0.6700	+11.667%	37	461	-59.701%
2026-06-02	0.9100	0.9100	0.6000	0.6000	-29.412%	57	452	-55.000%
2026-06-01	0.8000	0.8500	0.8000	0.8500	+13.333%	8	440	-68.235%
2026-05-29	1.4200	1.4200	0.7500	0.7500	-22.680%	23	446	-64.000%
2026-05-28	0.9000	1.3000	0.9000	0.9700	+7.778%	10	448	-72.165%
2026-05-27	1.0000	1.0000	0.9000	0.9000	-26.230%	5	441	-70.000%
2026-05-26	1.2200	1.2200	1.2200	1.2200	-2.400%	2	440	-77.869%
2026-05-18	1.2500	1.2500	1.2500	1.2500	-34.555%	1	442	-78.400%
2026-05-14	1.5300	1.9100	1.5300	1.9100	+7.910%	2	442	-85.864%
2026-05-11	1.7700	1.7700	1.7700	1.7700	+9.938%	13	442	-84.746%
2026-05-04	1.5800	1.6100	1.5700	1.6100	-6.395%	8	446	-83.230%
2026-04-23	1.7200	1.7200	1.7200	1.7200	+4.242%	2	439	-84.302%
2026-04-22	1.7500	1.7500	1.6500	1.6500	-6.250%	38	439	-83.636%
2026-04-17	1.5000	1.7600	1.5000	1.7600	+23.944%	7	404	-84.659%
2026-04-16	1.4200	1.4200	1.4200	1.4200	-2.069%	10	405	-80.986%
2026-04-15	1.4500	1.4500	1.4500	1.4500	-3.333%	5	395	-81.379%
2026-04-14	1.5000	1.5000	1.5000	1.5000	0.000%	5	395	-82.000%
2026-04-09	1.2100	1.5000	1.2100	1.5000	+3.448%	2	397	-82.000%
2026-04-08	1.4500	1.4500	1.4500	1.4500	+11.538%	1	397	-81.379%
2026-04-06	1.3500	1.3500	1.3000	1.3000	+23.810%	13	396	-79.231%
2026-04-02	1.0500	1.0500	1.0500	1.0500	-27.586%	8	391	-74.286%
2026-03-30	1.4500	1.4500	1.4500	1.4500	+31.818%	1	391	-81.379%
2026-03-27	1.1000	1.1000	1.1000	1.1000	+46.667%	1	391	-75.455%
2026-03-26	0.7500	0.7500	0.7500	0.7500	-44.444%	1	392	-64.000%
2026-03-24	1.3500	1.3500	1.3500	1.3500	-20.588%	1	392	-80.000%
2026-03-20	1.7000	1.7000	1.7000	1.7000	+3.030%	1	392	-84.118%
2026-03-19	1.6500	1.6500	1.6500	1.6500	-21.429%	1	391	-83.636%
2026-03-16	2.1000	2.1000	1.8500	2.1000	+20.000%	10	392	-87.143%
2026-03-13	2.0000	2.1000	1.7500	1.7500	-0.568%	5	393	-84.571%
2026-03-12	1.5000	1.7600	1.5000	1.7600	-20.000%	9	392	-84.659%
2026-03-10	2.2000	2.2000	2.2000	2.2000	+14.583%	1	388	-87.727%
2026-03-04	1.9200	1.9200	1.9200	1.9200	-20.000%	1	388	-85.938%
2026-02-27	2.4000	2.4000	2.4000	2.4000	+63.265%	2	389	-88.750%
2026-02-26	1.4700	1.4700	1.4700	1.4700	-26.500%	1	389	-81.633%
2026-02-25	2.0000	2.0000	2.0000	2.0000	+32.450%	3	386	-86.500%
2026-02-19	1.5100	1.5100	1.5100	1.5100	-12.209%	1	386	-82.119%
2026-02-18	1.7200	1.7200	1.7200	1.7200	-4.972%	50	386	-84.302%
2026-02-13	1.8200	1.8200	1.8100	1.8100	+6.471%	2	334	-85.083%
2026-02-11	2.0300	2.0300	1.7000	1.7000	-10.526%	2	334	-84.118%
2026-02-09	2.1000	2.1000	1.9000	1.9000	-16.667%	52	333	-85.789%
2026-02-06	1.8700	2.2800	1.7700	2.2800	+30.286%	7	282	-88.158%
2026-02-05	1.7700	2.0000	1.6500	1.7500	-29.719%	9	277	-84.571%
2026-02-04	2.6800	2.6800	2.4900	2.4900	-9.455%	63	271	-89.157%
2026-02-03	3.0000	3.0300	2.7500	2.7500	-9.241%	6	242	-90.182%
2026-02-02	3.0000	3.0300	2.8200	3.0300	-21.299%	4	238	-91.089%
2026-01-29	4.7000	4.7000	3.7500	3.8500	-18.085%	3	235	-92.987%
2026-01-28	4.7000	4.7000	4.7000	4.7000	+14.078%	1	233	-94.255%
2026-01-27	4.1200	4.1200	4.1200	4.1200	-2.370%	2	234	-93.447%
2026-01-26	4.1000	4.2200	4.0000	4.2200	-15.600%	3	234	-93.602%
2026-01-20	5.0000	5.0000	5.0000	5.0000	-6.542%	2	233	-94.600%
2026-01-16	5.3500	5.3500	5.3500	5.3500	-9.322%	5	228	-94.953%
2026-01-15	5.9000	5.9000	5.9000	5.9000	+18.474%	4	228	-95.424%
2026-01-13	4.9800	4.9800	4.9800	4.9800	+8.497%	1	224	-94.578%
2026-01-12	5.0000	5.0000	4.5900	4.5900	-16.241%	3	225	-94.118%
2026-01-05	5.5000	5.5000	5.4800	5.4800	+33.010%	13	234	-95.073%
2025-12-31	4.1200	4.1200	4.1200	4.1200	-12.340%	48	234	-93.447%
2025-12-30	4.7000	4.7000	4.7000	4.7000	+9.302%	3	234	-94.255%
2025-12-29	4.3000	4.3000	4.3000	4.3000	+7.500%	1	231	-93.721%
2025-12-23	4.0000	4.0000	4.0000	4.0000	-20.000%	5	230	-93.250%
2025-12-19	5.0000	5.0000	5.0000	5.0000	+13.636%	5	235	-94.600%
2025-12-18	4.6500	4.8500	4.4000	4.4000	-8.333%	3	240	-93.864%
2025-12-17	5.9000	5.9000	4.8000	4.8000	-5.882%	7	239	-94.375%
2025-12-16	5.1000	5.1000	5.1000	5.1000	-12.069%	1	239	-94.706%
2025-12-11	5.8000	5.8000	5.8000	5.8000	-14.706%	6	239	-95.345%
2025-12-09	7.1800	7.1800	5.0000	6.8000	-0.730%	10	239	-96.029%
2025-12-02	6.8500	6.8500	6.8500	6.8500	+14.167%	1	239	-96.058%
2025-12-01	6.0000	6.0000	6.0000	6.0000	+3.270%	1	239	-95.500%
2025-11-26	6.4000	6.4000	5.8100	5.8100	-1.858%	3	240	-95.353%
2025-11-25	5.9200	5.9200	5.9200	5.9200	+6.859%	1	240	-95.439%
2025-11-24	5.5400	5.5400	5.5400	5.5400	-4.483%	1	241	-95.126%
2025-11-21	5.3000	5.8000	5.2000	5.8000	-1.024%	7	242	-95.345%
2025-11-20	6.9400	6.9400	5.8600	5.8600	-10.807%	8	244	-95.392%
2025-11-19	6.5600	6.5700	6.5600	6.5700	-3.382%	2	239	-95.890%
2025-11-17	7.2900	7.6300	6.8000	6.8000	+0.890%	30	237	-96.029%
2025-11-14	7.9000	7.9000	6.7400	6.7400	-22.529%	6	229	-95.994%
2025-11-13	8.7500	8.7500	8.7000	8.7000	-6.250%	6	228	-96.897%
2025-11-12	9.2800	9.2800	9.2800	9.2800	+1.978%	1	226	-97.091%
2025-11-06	9.1000	9.1000	9.1000	9.1000	-8.081%	1	226	-97.033%
2025-11-05	9.9000	9.9000	9.9000	9.9000	+10.000%	1	227	-97.273%
2025-11-04	9.7500	10.0000	9.0000	9.0000	-21.053%	14	227	-97.000%
2025-10-31	11.4000	11.4000	11.4000	11.4000	-12.510%	1	224	-97.632%
2025-10-29	13.0500	13.0500	13.0300	13.0300	-0.534%	4	223	-97.928%
2025-10-28	13.1000	13.1000	13.1000	13.1000	+3.150%	2	219	-97.939%
2025-10-24	12.7000	12.7000	12.7000	12.7000	-2.979%	1	219	-97.874%
2025-10-20	13.0900	13.0900	13.0900	13.0900	+5.650%	10	219	-97.937%
2025-10-16	12.3900	12.3900	12.3900	12.3900	-8.763%	10	209	-97.821%
2025-10-14	13.5800	13.5800	13.5800	13.5800	-0.220%	1	219	-98.012%
2025-10-13	13.8000	13.8000	13.6100	13.6100	-8.350%	3	218	-98.016%
2025-10-10	15.4000	15.4000	14.8500	14.8500	-2.623%	3	216	-98.182%
2025-10-07	16.0000	16.8500	15.2500	15.2500	+7.394%	17	200	-98.230%
2025-10-02	14.2000	14.2000	14.2000	14.2000	+4.720%	1	200	-98.099%
2025-10-01	13.5600	13.5600	13.5600	13.5600	+6.772%	2	201	-98.009%
2025-09-29	12.7000	12.7000	12.7000	12.7000	+11.404%	4	201	-97.874%
2025-09-26	11.1000	11.4000	11.0000	11.4000	-3.879%	28	203	-97.632%
2025-09-23	12.0000	12.1000	11.8600	11.8600	-8.769%	16	205	-97.723%
2025-09-19	13.0000	13.0000	13.0000	13.0000	+3.175%	1	206	-97.923%
2025-09-17	12.6000	12.6000	12.6000	12.6000	-3.077%	6	205	-97.857%
2025-09-16	12.4000	13.1000	12.4000	13.0000	+2.362%	49	211	-97.923%
2025-09-12	12.6000	12.7000	12.6000	12.7000	+4.098%	2	163	-97.874%
2025-09-10	12.2700	12.2700	12.1000	12.2000	+5.172%	5	163	-97.787%
2025-09-09	11.6000	11.6000	11.6000	11.6000	-0.939%	1	162	-97.672%
2025-09-08	11.7000	11.7100	11.7000	11.7100	+2.719%	2	162	-97.694%
2025-09-05	11.9900	12.1200	11.0000	11.4000	-0.870%	7	162	-97.632%
2025-09-04	11.5000	11.5000	11.5000	11.5000	+0.877%	10	164	-97.652%
2025-09-02	11.4000	11.4000	11.4000	11.4000	+3.636%	1	154	-97.632%
2025-08-29	11.0000	11.0000	11.0000	11.0000	-8.333%	2	151	-97.545%
2025-08-28	12.5000	12.5000	12.0000	12.0000	-0.826%	6	151	-97.750%
2025-08-27	12.1000	12.1000	12.1000	12.1000	+2.542%	1	149	-97.769%
2025-08-26	12.4000	12.4000	11.8000	11.8000	-1.667%	40	109	-97.712%
2025-08-25	12.0000	12.6400	12.0000	12.0000	-12.409%	4	109	-97.750%
2025-08-22	13.6000	13.7000	13.5300	13.7000	+6.202%	7	106	-98.029%
2025-08-20	12.9000	12.9000	12.9000	12.9000	+2.381%	1	102	-97.907%
2025-08-19	12.6000	12.6000	12.6000	12.6000	-7.011%	2	101	-97.857%
2025-08-18	13.4500	13.5500	13.4500	13.5500	-3.901%	6	99	-98.007%
2025-08-14	14.1000	14.1000	14.1000	14.1000	-2.759%	1	93	-98.085%
2025-08-13	15.5500	15.5500	14.5000	14.5000	-2.357%	24	93	-98.138%
2025-08-12	14.4200	14.8500	14.4200	14.8500	+10.000%	2	81	-98.182%
2025-08-01	13.0000	13.5000	13.0000	13.5000	-5.263%	3	82	-98.000%
2025-07-29	14.2400	14.5500	14.2400	14.2500	-1.316%	3	80	-98.105%
2025-07-28	14.4400	14.4400	14.4400	14.4400	-0.414%	1	79	-98.130%
2025-07-25	14.5000	14.5000	14.5000	14.5000	-2.945%	1	79	-98.138%
2025-07-23	14.7000	15.0000	14.6100	14.9400	+1.771%	12	83	-98.193%
2025-07-21	14.6800	14.6800	14.6800	14.6800	-1.477%	1	74	-98.161%
2025-07-17	14.7500	15.0000	14.7500	14.9000	+2.759%	4	74	-98.188%
2025-07-11	14.5000	14.5000	14.5000	14.5000	+12.403%	1	74	-98.138%
2025-07-09	12.3600	12.9000	12.3600	12.9000	+5.306%	11	74	-97.907%
2025-07-08	12.4000	12.4000	12.2500	12.2500	-2.778%	2	83	-97.796%
2025-07-07	12.6000	12.6000	12.6000	12.6000	+2.439%	1	83	-97.857%
2025-06-30	12.3000	12.3000	12.3000	12.3000	+4.503%	1	83	-97.805%
2025-06-24	11.7700	11.7700	11.7700	11.7700	+7.000%	1	83	-97.706%
2025-06-23	11.0000	11.0000	11.0000	11.0000	-8.333%	3	82	-97.545%
2025-06-18	12.0000	12.0000	12.0000	12.0000	+0.840%	1	79	-97.750%
2025-06-17	12.8000	12.8000	11.9000	11.9000	-6.447%	6	79	-97.731%
2025-06-12	12.7800	12.7800	12.7200	12.7200	-8.489%	4	74	-97.877%
2025-06-10	13.9000	13.9000	13.9000	13.9000	+3.731%	6	76	-98.058%
2025-06-09	13.3900	13.4000	13.3900	13.4000	+2.290%	13	79	-97.985%
2025-06-05	13.1000	13.1000	13.1000	13.1000	+2.025%	1	79	-97.939%
2025-06-04	12.8400	12.8400	12.8400	12.8400	-1.382%	3	75	-97.897%
2025-06-03	13.0000	13.1500	13.0000	13.0200	+0.618%	12	75	-97.926%
2025-05-30	12.9500	12.9600	12.9400	12.9400	-15.974%	12	63	-97.913%
2025-05-22	15.0600	15.4000	14.7500	15.4000	+6.944%	4	65	-98.247%
2025-05-21	14.2400	14.4000	14.2400	14.4000	+10.769%	2	65	-98.125%
2025-05-19	13.0000	13.0000	13.0000	13.0000	+0.853%	3	63	-97.923%
2025-05-13	12.8900	12.8900	12.8900	12.8900	+8.319%	1	60	-97.905%
2025-05-09	12.6100	12.6100	11.9000	11.9000	-0.833%	8	59	-97.731%
2025-05-08	12.0000	12.0000	12.0000	12.0000	+3.896%	2	58	-97.750%
2025-05-07	11.7400	11.7400	11.5500	11.5500	-4.545%	9	56	-97.662%
2025-05-02	12.1000	12.1000	12.1000	12.1000	+6.985%	2	48	-97.769%
2025-05-01	11.3700	11.3700	11.3100	11.3100	+2.818%	2	47	-97.613%
2025-04-30	11.0000	11.0000	11.0000	11.0000	-7.950%	1	50	-97.545%
2025-04-28	11.9500	11.9500	11.9500	11.9500	+11.266%	2	50	-97.741%
2025-04-23	10.8300	10.8300	10.7400	10.7400	+8.266%	11	53	-97.486%
2025-04-22	9.7500	10.3100	9.7500	9.9200	+9.011%	7	58	-97.278%
2025-04-21	9.1000	9.1000	9.1000	9.1000	+16.816%	3	62	-97.033%
2025-04-17	8.3800	8.5800	7.7900	7.7900	-14.863%	6	68	-96.534%
2025-04-16	9.1500	9.1500	9.1500	9.1500	+5.536%	3	68	-97.049%
2025-04-15	9.2800	9.2800	8.4000	8.6700	+11.871%	19	68	-96.886%
2025-04-11	7.7500	7.7500	7.7500	7.7500	-4.084%	10	66	-96.516%
2025-04-10	8.1100	8.1100	8.0800	8.0800	+16.595%	14	66	-96.658%
2025-04-09	6.9300	6.9300	6.9300	6.9300	-3.750%	1	75	-96.104%
2025-04-08	7.2000	7.2000	7.2000	7.2000	-10.000%	3	74	-96.250%
2025-04-07	7.3000	8.0000	7.3000	8.0000	-9.910%	16	74	-96.625%
2025-04-04	8.5900	8.9300	8.4000	8.8800	-1.552%	52	64	-96.959%
2025-03-31	9.0200	9.0200	9.0200	9.0200	-0.221%	5	40	-97.007%
2025-03-28	9.6100	9.6100	9.0400	9.0400	-10.050%	40	35	-97.013%
2025-03-27	9.4500	10.0500	9.4500	10.0500	+1.515%	22	55	-97.313%
2025-03-26	10.1100	10.2000	9.9000	9.9000	-3.790%	8	35	-97.273%
2025-03-25	10.2900	10.2900	10.2900	10.2900	+1.982%	1	42	-97.376%
2025-03-24	10.0900	10.0900	10.0900	10.0900	+7.340%	10	42	-97.324%
2025-03-21	9.4000	9.4000	9.4000	9.4000	+1.075%	4	42	-97.128%
2025-03-20	9.6600	9.6600	9.2900	9.3000	+3.333%	7	40	-97.097%
2025-03-17	9.0000	9.0000	9.0000	9.0000	-5.263%	10	36	-97.000%
2025-03-14	8.9900	9.5000	8.9900	9.5000	-15.179%	24	36	-97.158%
2025-03-06	11.2000	11.2000	11.2000	11.2000	+27.708%	1	25	-97.589%
2025-02-28	8.7700	8.7700	8.7700	8.7700	-11.055%	2	25	-96.921%
2025-02-25	10.4700	10.8300	9.8600	9.8600	-25.472%	11	25	-97.262%
2025-02-20	13.2300	13.2300	13.2300	13.2300	+3.359%	1	35	-97.959%
2025-02-18	12.8000	12.8000	12.8000	12.8000	-26.012%	1	35	-97.891%
2025-01-24	17.0000	17.3000	17.0000	17.3000	+0.581%	6	36	-98.439%
2025-01-22	17.2000	17.2000	17.2000	17.2000	+2.077%	1	33	-98.430%
2025-01-21	16.8500	16.8500	16.8500	16.8500	-4.261%	1	30	-98.398%
2025-01-17	17.6000	17.6000	17.6000	17.6000	+9.726%	2	30	-98.466%
2025-01-15	15.3100	16.0400	15.1000	16.0400	+10.621%	4	30	-98.317%
2025-01-10	14.5000	14.5000	14.5000	14.5000	-27.500%	2	31	-98.138%
2024-12-17	20.8000	20.8000	20.0000	20.0000	+12.994%	3	30	-98.650%
2024-12-09	17.7000	17.7000	17.7000	17.7000	-3.961%	2	28	-98.475%
2024-12-06	18.9200	18.9200	18.4300	18.4300	-4.508%	4	26	-98.535%
2024-12-05	19.5000	19.5000	19.3000	19.3000	+4.891%	7	24	-98.601%
2024-12-04	18.4000	18.4000	18.4000	18.4000	+11.515%	1	17	-98.533%
2024-12-02	16.5000	16.5000	16.5000	16.5000	-17.500%	5	16	-98.364%
2024-11-21	19.4000	20.0000	19.4000	20.0000	+15.607%	2	11	-98.650%
2024-11-20	17.3000	17.3000	17.3000	17.3000	0.000%	20	0	-98.439%

.dark-mode .qLtVcy{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qLtVcy{ color: #333333; background-color: white; border: 2px solid #333333; }BTC20270115C50BTC Jan 15 2027 50.00 Call (BTC270115C00050000)option OPRA

BTC20270115C50
BTC Jan 15 2027 50.00 Call (BTC270115C00050000)
option OPRA