Dark

FBTC20270115C105
FBTC Jan 15 2027 105.00 Call (FBTC270115C00105000)
option OPRA

EOD

Sep 29, 2026

0.60000.000%(0.0000)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	0.6000	0.6000	0.6000	0.6000	0.000%	1	751	0.000%
2026-09-18	0.6000	0.6000	0.6000	0.6000	-3.226%	1	750	0.000%
2026-09-14	0.6200	0.6200	0.6200	0.6200	-17.333%	5	749	-3.226%
2026-09-09	0.8400	0.8400	0.7500	0.7500	-3.846%	11	749	-20.000%
2026-09-08	0.7700	0.7800	0.7700	0.7800	-35.000%	12	759	-23.077%
2026-08-27	1.2000	1.2000	1.2000	1.2000	-7.692%	1	761	-50.000%
2026-08-24	1.2800	1.3000	1.2800	1.3000	+71.053%	6	762	-53.846%
2026-08-20	0.6000	0.7600	0.6000	0.7600	+171.429%	3	766	-21.053%
2026-08-13	0.2800	0.2800	0.2800	0.2800	-6.667%	1	765	+114.286%
2026-08-12	0.3000	0.3000	0.3000	0.3000	0.000%	1	766	+100.000%
2026-07-16	0.3000	0.3000	0.3000	0.3000	-14.286%	1	766	+100.000%
2026-06-25	0.3500	0.3500	0.3500	0.3500	-23.913%	10	767	+71.429%
2026-06-18	0.5000	0.5000	0.4600	0.4600	-36.986%	13	774	+30.435%
2026-06-08	0.7300	0.7300	0.7300	0.7300	+1.389%	1	774	-17.808%
2026-06-05	0.7200	0.7200	0.7200	0.7200	-22.581%	1	775	-16.667%
2026-06-02	0.9700	0.9700	0.9300	0.9300	-34.043%	2	774	-35.484%
2026-05-27	1.4100	1.4100	1.4100	1.4100	-40.756%	1	776	-57.447%
2026-05-13	2.3800	2.3800	2.3800	2.3800	+32.222%	10	776	-74.790%
2026-04-29	1.8000	1.8000	1.8000	1.8000	-17.808%	13	781	-66.667%
2026-04-27	2.3100	2.3100	2.0900	2.1900	-14.786%	23	794	-72.603%
2026-04-22	2.6300	2.6300	2.5700	2.5700	+22.381%	2	793	-76.654%
2026-04-21	2.1400	2.2000	2.1000	2.1000	-6.250%	5	793	-71.429%
2026-04-20	2.1100	2.2400	2.1100	2.2400	-15.152%	4	793	-73.214%
2026-04-17	2.5200	2.6400	2.4700	2.6400	+23.944%	61	793	-77.273%
2026-04-16	2.1500	2.1500	2.1200	2.1300	-1.389%	4	793	-71.831%
2026-04-15	2.1600	2.1600	2.1600	2.1600	0.000%	1	793	-72.222%
2026-04-14	2.1600	2.1600	2.1600	2.1600	+16.757%	1	793	-72.222%
2026-04-13	1.7500	1.9200	1.7500	1.8500	-7.035%	6	793	-67.568%
2026-04-10	1.9300	2.0400	1.9300	1.9900	+3.646%	33	792	-69.849%
2026-04-09	1.8400	2.0300	1.8400	1.9200	-5.882%	9	792	-68.750%
2026-04-08	2.0300	2.0400	1.9400	2.0400	+2.513%	3	792	-70.588%
2026-04-06	2.0300	2.0300	1.9900	1.9900	+9.341%	10	791	-69.849%
2026-04-02	1.8100	1.8800	1.8100	1.8200	-11.220%	14	792	-67.033%
2026-03-27	2.0500	2.0500	2.0500	2.0500	-20.543%	1	792	-70.732%
2026-03-25	2.5800	2.5800	2.5800	2.5800	-4.444%	4	792	-76.744%
2026-03-23	2.6000	2.8500	2.6000	2.7000	+2.662%	3	788	-77.778%
2026-03-19	2.6300	2.6300	2.6300	2.6300	-9.310%	2	787	-77.186%
2026-03-18	2.7000	2.9000	2.7000	2.9000	-9.938%	3	787	-79.310%
2026-03-17	3.2300	3.2300	3.2200	3.2200	-0.923%	2	786	-81.366%
2026-03-16	3.1800	3.2500	3.1800	3.2500	+12.457%	3	786	-81.538%
2026-03-13	3.2200	3.2200	2.8900	2.8900	+1.404%	4	786	-79.239%
2026-03-12	2.8700	2.8700	2.7500	2.8500	-3.061%	10	786	-78.947%
2026-03-11	2.8800	2.9400	2.8700	2.9400	+5.755%	3	786	-79.592%
2026-03-10	2.7800	2.7800	2.7000	2.7800	+6.923%	8	786	-78.417%
2026-03-09	2.6500	2.8000	2.6000	2.6000	0.000%	5	786	-76.923%
2026-03-02	2.2000	2.6000	2.2000	2.6000	+25.000%	4	785	-76.923%
2026-02-27	2.1400	2.1400	2.0800	2.0800	-11.489%	3	787	-71.154%
2026-02-26	2.3400	2.3500	2.3400	2.3500	+11.905%	2	787	-74.468%
2026-02-24	2.1000	2.1000	2.1000	2.1000	-23.636%	2	788	-71.429%
2026-02-12	2.7500	2.7500	2.7500	2.7500	-12.698%	20	786	-78.182%
2026-02-06	4.0000	4.0000	3.1500	3.1500	-34.375%	8	786	-80.952%
2026-02-03	4.8000	4.8000	4.8000	4.8000	-24.409%	2	785	-87.500%
2026-01-30	6.3000	6.3500	6.2800	6.3500	-0.781%	3	785	-90.551%
2026-01-29	6.3000	6.4000	6.3000	6.4000	-6.841%	126	784	-90.625%
2026-01-27	6.8700	6.8700	6.8700	6.8700	-2.137%	4	778	-91.266%
2026-01-26	7.0200	7.0200	7.0200	7.0200	-9.185%	8	774	-91.453%
2026-01-20	7.7300	7.7300	7.7300	7.7300	-18.632%	1	774	-92.238%
2026-01-16	9.4600	9.5000	9.4600	9.5000	-10.377%	2	774	-93.684%
2026-01-14	9.5000	10.6600	9.5000	10.6000	+20.592%	11	774	-94.340%
2026-01-12	8.7900	8.7900	8.7900	8.7900	+1.034%	5	768	-93.174%
2026-01-09	8.7000	8.7000	8.7000	8.7000	+2.233%	1	765	-93.103%
2026-01-08	8.8000	8.8500	8.5100	8.5100	+7.995%	3	764	-92.949%
2025-12-31	8.2600	8.2600	7.8800	7.8800	-1.500%	8	763	-92.386%
2025-12-29	8.0000	8.0000	8.0000	8.0000	-4.988%	5	763	-92.500%
2025-12-23	8.4200	8.4200	8.4200	8.4200	-9.169%	6	763	-92.874%
2025-12-22	9.3800	9.3800	9.2700	9.2700	+15.586%	2	769	-93.528%
2025-12-18	9.0000	9.0900	8.0200	8.0200	-6.636%	58	769	-92.519%
2025-12-17	8.4000	8.5900	8.3500	8.5900	-4.873%	10	766	-93.015%
2025-12-16	9.0300	9.0300	9.0300	9.0300	-14.570%	1	774	-93.355%
2025-12-11	10.5700	10.5700	10.5700	10.5700	-11.843%	1	773	-94.324%
2025-12-09	11.9900	11.9900	11.9900	11.9900	+4.443%	1	774	-94.996%
2025-12-03	11.4800	11.4800	11.4800	11.4800	+22.128%	1	774	-94.774%
2025-11-21	9.4000	9.4000	9.4000	9.4000	-6.000%	5	774	-93.617%
2025-11-20	11.0000	11.0000	10.0000	10.0000	-10.555%	2	774	-94.000%
2025-11-19	11.1800	11.1800	11.1800	11.1800	-9.620%	1	774	-94.633%
2025-11-18	12.3700	12.3700	12.3700	12.3700	+3.515%	3	774	-95.150%
2025-11-17	12.4700	12.5000	11.9500	11.9500	-12.132%	10	774	-94.979%
2025-11-14	13.7300	13.7300	13.6000	13.6000	-8.418%	4	768	-95.588%
2025-11-13	16.0000	16.0000	14.8500	14.8500	-7.477%	6	770	-95.960%
2025-11-12	16.0500	16.0500	16.0500	16.0500	+1.582%	6	770	-96.262%
2025-11-06	15.8000	15.8000	15.8000	15.8000	-3.659%	1	771	-96.203%
2025-11-04	16.5500	17.2000	16.4000	16.4000	-12.766%	9	772	-96.341%
2025-11-03	18.8000	18.8000	18.8000	18.8000	-1.053%	1	765	-96.809%
2025-10-30	19.0000	19.0000	19.0000	19.0000	-10.504%	1	765	-96.842%
2025-10-29	21.5000	21.5000	21.2300	21.2300	-10.798%	2	766	-97.174%
2025-10-28	23.8000	23.8000	23.8000	23.8000	+0.211%	1	766	-97.479%
2025-10-27	23.7500	23.7500	23.7500	23.7500	+3.802%	2	765	-97.474%
2025-10-24	22.8800	22.8800	22.8800	22.8800	+13.155%	2	765	-97.378%
2025-10-17	20.2200	20.2200	20.2200	20.2200	-2.319%	2	765	-97.033%
2025-10-16	20.7000	20.7000	20.7000	20.7000	-7.589%	4	766	-97.101%
2025-10-15	22.2000	22.4000	22.0000	22.4000	-8.534%	8	766	-97.321%
2025-10-13	24.2600	24.4900	23.9500	24.4900	-2.040%	6	770	-97.550%
2025-10-10	27.4200	27.4200	25.0000	25.0000	-8.925%	24	770	-97.600%
2025-10-09	26.5900	27.4500	26.5900	27.4500	+1.031%	51	770	-97.814%
2025-10-07	27.1700	27.1700	27.1700	27.1700	-6.632%	1	757	-97.792%
2025-10-06	29.1000	29.1000	29.1000	29.1000	+4.488%	1	757	-97.938%
2025-10-03	26.8000	28.2200	26.0600	27.8500	+39.320%	108	757	-97.846%
2025-09-26	19.5200	19.9900	19.5200	19.9900	-0.050%	8	750	-96.998%
2025-09-25	20.2400	20.2400	20.0000	20.0000	-7.106%	6	750	-97.000%
2025-09-24	21.4000	21.8900	21.4000	21.5300	-4.311%	162	745	-97.213%
2025-09-19	22.5000	22.5000	22.5000	22.5000	-3.640%	1	904	-97.333%
2025-09-18	23.3500	23.3500	23.3500	23.3500	+7.554%	1	903	-97.430%
2025-09-15	22.0200	22.0400	21.5700	21.7100	+10.765%	1,250	903	-97.236%
2025-09-04	19.6000	19.6000	19.6000	19.6000	-6.310%	1	1,396	-96.939%
2025-09-02	20.9200	20.9200	20.9200	20.9200	+6.735%	2	1,397	-97.132%
2025-08-29	19.6000	19.6000	19.6000	19.6000	-10.502%	2	1,401	-96.939%
2025-08-28	21.9000	21.9000	21.9000	21.9000	+1.860%	4	1,401	-97.260%
2025-08-27	21.5000	21.5000	21.5000	21.5000	-10.417%	14	1,405	-97.209%
2025-08-22	24.1000	24.1000	24.0000	24.0000	+8.548%	4	1,419	-97.500%
2025-08-21	22.1100	22.1100	22.1100	22.1100	-4.161%	7	1,415	-97.286%
2025-08-19	23.0700	23.0700	23.0700	23.0700	-6.599%	2	1,415	-97.399%
2025-08-18	24.7000	24.7000	24.7000	24.7000	-1.984%	1	1,415	-97.571%
2025-08-15	25.1000	25.2000	25.1000	25.2000	-1.563%	3	1,414	-97.619%
2025-08-14	26.2600	26.4400	25.3600	25.6000	-9.668%	211	1,415	-97.656%
2025-08-13	27.7500	28.3400	27.3900	28.3400	+6.943%	1,048	1,211	-97.883%
2025-08-12	26.4200	26.5000	26.2700	26.5000	+0.379%	9	516	-97.736%
2025-08-11	26.4000	26.4000	26.3600	26.4000	+7.448%	6	519	-97.727%
2025-08-07	24.5700	24.5700	24.5700	24.5700	-4.397%	1	515	-97.558%
2025-07-31	25.7000	25.7000	25.7000	25.7000	-1.078%	1	514	-97.665%
2025-07-28	25.5000	25.9800	25.5000	25.9800	+4.758%	160	513	-97.691%
2025-07-25	25.1500	25.1500	24.8000	24.8000	-5.847%	3	459	-97.581%
2025-07-24	26.3400	26.3400	26.3400	26.3400	-0.604%	1	456	-97.722%
2025-07-23	26.5000	26.5000	26.5000	26.5000	+1.923%	2	455	-97.736%
2025-07-21	26.6000	26.6000	26.0000	26.0000	-2.622%	3	454	-97.692%
2025-07-18	26.7000	26.7000	26.7000	26.7000	-1.111%	4	451	-97.753%
2025-07-17	27.0000	27.0000	27.0000	27.0000	+6.383%	1	451	-97.778%
2025-07-15	25.3800	25.3800	25.3800	25.3800	-6.347%	1	451	-97.636%
2025-07-14	27.3000	27.3000	27.1000	27.1000	+4.472%	4	451	-97.786%
2025-07-11	26.9000	26.9000	25.9400	25.9400	+18.447%	37	447	-97.687%
2025-07-07	21.9000	21.9000	21.9000	21.9000	-4.367%	10	445	-97.260%
2025-07-02	22.9000	22.9000	22.9000	22.9000	+3.386%	1	445	-97.380%
2025-06-27	22.0600	22.1500	22.0600	22.1500	+0.545%	4	444	-97.291%
2025-06-26	22.0300	22.0300	22.0300	22.0300	+10.150%	10	444	-97.276%
2025-06-23	20.0000	20.0000	20.0000	20.0000	-9.091%	75	434	-97.000%
2025-06-18	22.0000	22.0000	22.0000	22.0000	-1.786%	1	434	-97.273%
2025-06-17	21.9000	22.4000	21.9000	22.4000	-2.354%	6	434	-97.321%
2025-06-13	22.8000	22.9400	22.8000	22.9400	-9.614%	36	434	-97.384%
2025-06-11	25.3800	25.3800	25.3800	25.3800	-7.372%	10	446	-97.636%
2025-05-22	27.7500	29.5000	27.4000	27.4000	+8.300%	617	513	-97.810%
2025-05-21	25.3000	25.3000	25.3000	25.3000	+3.774%	2	797	-97.628%
2025-05-20	25.0500	25.0500	24.3800	24.3800	+1.626%	55	799	-97.539%
2025-05-13	23.9900	23.9900	23.9900	23.9900	-2.559%	1	810	-97.499%
2025-05-12	24.6200	24.6200	24.6200	24.6200	+19.631%	102	809	-97.563%
2025-05-07	20.5800	20.5800	20.5800	20.5800	+3.678%	1	880	-97.085%
2025-05-05	19.8500	19.8500	19.8500	19.8500	+1.795%	2	879	-96.977%
2025-05-02	22.3000	22.3000	19.5000	19.5000	-8.708%	88	881	-96.923%
2025-05-01	21.3600	21.3600	21.3600	21.3600	+2.692%	1	923	-97.191%
2025-04-29	20.8000	20.8000	20.8000	20.8000	+2.970%	5	922	-97.115%
2025-04-28	20.2000	20.2000	20.2000	20.2000	-3.580%	2	922	-97.030%
2025-04-25	20.9500	20.9500	20.9500	20.9500	+4.750%	2	922	-97.136%
2025-04-24	20.0000	20.0000	20.0000	20.0000	+17.647%	3	923	-97.000%
2025-04-21	17.0000	17.0000	17.0000	17.0000	+9.114%	1	923	-96.471%
2025-04-16	15.5800	15.5800	15.5800	15.5800	-7.537%	9	922	-96.149%
2025-04-15	16.8500	16.8500	16.8500	16.8500	+4.658%	230	913	-96.439%
2025-04-14	15.8000	16.1000	15.8000	16.1000	+2.548%	483	683	-96.273%
2025-04-11	15.0900	15.9000	14.9500	15.7000	+3.289%	318	200	-96.178%
2025-04-09	13.2200	15.2000	13.0400	15.2000	+15.677%	23	41	-96.053%
2025-04-08	14.4900	14.5000	13.0000	13.1400	-2.739%	19	34	-95.434%
2025-04-07	12.7800	14.9000	12.6100	13.5100	-12.387%	20	34	-95.559%
2025-04-04	15.4200	15.4200	15.4200	15.4200	+3.351%	4	26	-96.109%
2025-04-03	14.9200	14.9200	14.9200	14.9200	-12.850%	9	24	-95.979%
2025-04-02	17.0000	17.1200	17.0000	17.1200	0.000%	15	15	-96.495%

.dark-mode .lqqD5t{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .lqqD5t{ color: #333333; background-color: white; border: 2px solid #333333; }FBTC20270115C105FBTC Jan 15 2027 105.00 Call (FBTC270115C00105000)option OPRA

FBTC20270115C105
FBTC Jan 15 2027 105.00 Call (FBTC270115C00105000)
option OPRA