Dark

FBTC20270115C110
FBTC Jan 15 2027 110.00 Call (FBTC270115C00110000)
option OPRA

EOD

Sep 30, 2026

0.4800-26.154%(-0.1700)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	0.6000	0.6000	0.4500	0.4800	-26.154%	5	4,655	0.000%
2026-09-25	0.6500	0.6500	0.6200	0.6500	-7.143%	24	4,650	-26.154%
2026-09-24	0.7500	0.7500	0.7000	0.7000	0.000%	51	4,646	-31.429%
2026-09-23	0.8700	0.8700	0.6600	0.7000	-17.647%	257	4,595	-31.429%
2026-09-22	0.9000	0.9000	0.8500	0.8500	-15.000%	391	4,338	-43.529%
2026-09-21	0.8500	1.0500	0.7500	1.0000	+81.818%	417	4,587	-52.000%
2026-09-18	0.5500	0.6000	0.5500	0.5500	+57.143%	56	4,343	-12.727%
2026-09-17	0.3500	0.3500	0.3500	0.3500	-30.000%	1	4,352	+37.143%
2026-09-14	0.5000	0.5000	0.5000	0.5000	+2.041%	10	4,351	-4.000%
2026-09-11	0.5500	0.5800	0.4800	0.4900	+2.083%	167	4,341	-2.041%
2026-09-10	0.5000	0.5200	0.4800	0.4800	-20.000%	25	4,207	0.000%
2026-09-09	0.6800	0.6800	0.6000	0.6000	-7.692%	12	4,182	-20.000%
2026-09-08	0.6500	0.6500	0.5500	0.6500	-13.333%	50	4,191	-26.154%
2026-09-04	0.8000	0.8000	0.7500	0.7500	-11.765%	40	4,131	-36.000%
2026-09-03	0.7000	0.8500	0.7000	0.8500	+26.866%	12	4,131	-43.529%
2026-09-01	0.6700	0.6700	0.6500	0.6700	-4.286%	20	4,120	-28.358%
2026-08-31	0.7000	0.7000	0.7000	0.7000	+7.692%	3	4,100	-31.429%
2026-08-28	0.7000	0.7000	0.6500	0.6500	-31.579%	32	4,098	-26.154%
2026-08-27	0.9000	1.0000	0.8000	0.9500	-7.767%	91	4,126	-49.474%
2026-08-25	1.1000	1.1000	1.0000	1.0300	-6.364%	754	4,042	-53.398%
2026-08-24	1.1000	1.1500	1.0000	1.1000	+10.000%	9	4,763	-56.364%
2026-08-21	0.9800	1.1000	0.9800	1.0000	+61.290%	72	4,762	-52.000%
2026-08-20	0.6200	0.6200	0.6200	0.6200	+55.000%	2	4,745	-22.581%
2026-08-19	0.6000	0.6000	0.4000	0.4000	+37.931%	56	4,745	+20.000%
2026-08-06	0.2900	0.2900	0.2900	0.2900	+7.407%	1	4,689	+65.517%
2026-08-04	0.2700	0.2700	0.2700	0.2700	0.000%	5	4,690	+77.778%
2026-07-31	0.2700	0.2700	0.2700	0.2700	+8.000%	5	4,685	+77.778%
2026-07-30	0.2500	0.2500	0.2500	0.2500	-16.667%	4	4,680	+92.000%
2026-07-24	0.3000	0.3000	0.3000	0.3000	-25.000%	5	4,684	+60.000%
2026-07-21	0.3500	0.4000	0.3500	0.4000	0.000%	8	4,679	+20.000%
2026-07-20	0.3400	0.4000	0.3400	0.4000	+14.286%	501	4,671	+20.000%
2026-07-15	0.3500	0.3500	0.3500	0.3500	0.000%	1	4,170	+37.143%
2026-07-14	0.3500	0.3500	0.3500	0.3500	-2.778%	1	4,169	+37.143%
2026-07-09	0.4000	0.4000	0.3600	0.3600	-10.000%	100	4,210	+33.333%
2026-07-08	0.4000	0.4000	0.4000	0.4000	-11.111%	1	4,120	+20.000%
2026-07-07	0.5000	0.5000	0.4500	0.4500	-30.769%	250	4,120	+6.667%
2026-07-06	0.6500	0.6500	0.6500	0.6500	+116.667%	100	4,020	-26.154%
2026-07-01	0.3000	0.3000	0.3000	0.3000	-14.286%	55	3,920	+60.000%
2026-06-24	0.3500	0.3500	0.3500	0.3500	-41.667%	5	3,870	+37.143%
2026-06-18	0.6000	0.6000	0.6000	0.6000	+9.091%	1	3,865	-20.000%
2026-06-15	0.6000	0.6000	0.5400	0.5500	-8.333%	1,310	3,865	-12.727%
2026-06-11	0.6000	0.6000	0.6000	0.6000	-14.286%	6	3,860	-20.000%
2026-06-08	0.7000	0.7000	0.7000	0.7000	+16.667%	250	3,861	-31.429%
2026-06-05	0.6100	0.6500	0.6000	0.6000	-14.286%	516	3,611	-20.000%
2026-06-03	0.7000	0.7000	0.7000	0.7000	-17.647%	13	3,319	-31.429%
2026-06-02	0.8500	0.8500	0.8500	0.8500	-14.141%	750	3,332	-43.529%
2026-05-28	0.9900	0.9900	0.9900	0.9900	-17.500%	14	2,761	-51.515%
2026-05-27	1.1100	1.2000	1.1100	1.2000	-4.000%	82	2,775	-60.000%
2026-05-26	1.5000	1.5000	1.2500	1.2500	-3.846%	83	2,707	-61.600%
2026-05-22	1.3400	1.3400	1.3000	1.3000	-6.475%	26	2,691	-63.077%
2026-05-21	1.3900	1.3900	1.3900	1.3900	-2.797%	4	2,687	-65.468%
2026-05-19	1.4300	1.4300	1.4300	1.4300	-7.742%	5	2,687	-66.434%
2026-05-18	1.5300	1.5500	1.4000	1.5500	-24.390%	985	2,773	-69.032%
2026-05-14	2.0500	2.0500	2.0500	2.0500	+7.895%	200	2,773	-76.585%
2026-05-13	1.9400	1.9400	1.8000	1.9000	-4.523%	9	2,567	-74.737%
2026-05-12	1.9700	1.9900	1.9700	1.9900	-9.545%	6	2,567	-75.879%
2026-05-11	2.2100	2.2500	2.2000	2.2000	+12.821%	411	2,567	-78.182%
2026-05-08	1.9500	1.9500	1.9500	1.9500	-15.217%	1	2,173	-75.385%
2026-05-06	2.6000	2.6000	2.3000	2.3000	0.000%	13	2,172	-79.130%
2026-05-05	2.3100	2.3100	2.3000	2.3000	+12.195%	11	2,183	-79.130%
2026-05-04	1.8000	2.0500	1.8000	2.0500	+13.889%	5	2,182	-76.585%
2026-05-01	1.8000	1.8000	1.8000	1.8000	+12.500%	1	2,178	-73.333%
2026-04-30	1.5900	1.6000	1.5900	1.6000	+8.844%	2	2,178	-70.000%
2026-04-29	1.5300	1.5300	1.4700	1.4700	-8.125%	3	2,178	-67.347%
2026-04-28	1.6500	1.6500	1.6000	1.6000	-4.762%	4	2,178	-70.000%
2026-04-27	1.8200	1.8800	1.6700	1.6800	-12.500%	5	2,174	-71.429%
2026-04-24	1.9200	1.9200	1.9200	1.9200	-10.698%	3	2,174	-75.000%
2026-04-22	2.1700	2.1700	2.1500	2.1500	+22.159%	105	2,174	-77.674%
2026-04-21	1.7700	1.8100	1.7200	1.7600	-4.865%	8	2,101	-72.727%
2026-04-20	1.7700	1.8500	1.7700	1.8500	-7.960%	4	2,101	-74.054%
2026-04-17	2.1000	2.2500	2.0100	2.0100	+6.349%	16	2,100	-76.119%
2026-04-15	1.8900	1.8900	1.8900	1.8900	+2.162%	1	2,093	-74.603%
2026-04-14	1.8500	1.8500	1.8500	1.8500	+15.625%	1	2,093	-74.054%
2026-04-13	1.6000	1.6000	1.6000	1.6000	-6.977%	117	2,093	-70.000%
2026-04-06	1.8000	1.8000	1.7200	1.7200	+7.500%	16	2,088	-72.093%
2026-03-31	1.6000	1.6000	1.6000	1.6000	-3.614%	1	2,094	-70.000%
2026-03-27	1.6600	1.6600	1.6600	1.6600	-11.230%	1	2,094	-71.084%
2026-03-26	1.8700	1.8700	1.8700	1.8700	-15.000%	10	2,093	-74.332%
2026-03-25	2.3000	2.3000	2.2000	2.2000	0.000%	2	2,103	-78.182%
2026-03-23	2.2800	2.3000	2.2000	2.2000	-2.222%	13	2,103	-78.182%
2026-03-19	2.2500	2.2500	2.2500	2.2500	-17.883%	1	2,090	-78.667%
2026-03-17	2.7400	2.7400	2.7400	2.7400	-5.517%	3	2,091	-82.482%
2026-03-16	2.8200	2.9000	2.8200	2.9000	+16.000%	8	2,094	-83.448%
2026-03-11	2.5000	2.5000	2.5000	2.5000	-3.101%	6	2,108	-80.800%
2026-03-10	2.5800	2.5800	2.5800	2.5800	+16.216%	12	2,108	-81.395%
2026-03-09	2.2200	2.2200	2.2200	2.2200	-3.057%	1	2,096	-78.378%
2026-03-06	2.2500	2.3500	2.2500	2.2900	-21.306%	237	2,095	-79.039%
2026-03-04	2.7500	2.9100	2.7000	2.9100	+33.486%	4	2,326	-83.505%
2026-03-02	1.7000	2.1800	1.7000	2.1800	+7.921%	501	2,326	-77.982%
2026-02-26	2.0200	2.0200	2.0200	2.0200	+18.824%	6	1,825	-76.238%
2026-02-24	1.7000	1.7000	1.6600	1.7000	0.000%	503	1,819	-71.765%
2026-02-23	1.7500	1.7500	1.7000	1.7000	-15.000%	25	1,316	-71.765%
2026-02-20	2.0000	2.0000	2.0000	2.0000	-4.762%	11	1,339	-76.000%
2026-02-18	2.1400	2.2100	1.7000	2.1000	-1.869%	502	1,339	-77.143%
2026-02-17	2.1400	2.1400	2.1400	2.1400	-19.245%	4	885	-77.570%
2026-02-10	2.6500	2.6500	2.6500	2.6500	+1.923%	6	889	-81.887%
2026-02-09	2.4100	2.8000	2.4100	2.6000	+9.705%	501	895	-81.538%
2026-02-05	3.0700	3.0700	2.3700	2.3700	-34.167%	39	413	-79.747%
2026-02-04	3.8500	3.8500	2.5000	3.6000	-31.298%	317	392	-86.667%
2026-01-30	5.2000	5.2500	5.2000	5.2400	-16.825%	22	696	-90.840%
2026-01-29	6.3000	6.3000	6.3000	6.3000	+3.110%	3	691	-92.381%
2026-01-27	6.1100	6.1100	6.1100	6.1100	-7.424%	5	691	-92.144%
2026-01-22	6.6000	6.6000	6.6000	6.6000	+1.538%	13	691	-92.727%
2026-01-21	6.5000	6.5000	6.5000	6.5000	-2.695%	7	678	-92.615%
2026-01-20	6.6800	6.6800	6.6800	6.6800	-22.326%	7	685	-92.814%
2026-01-15	10.1000	10.1000	8.5000	8.6000	-6.826%	244	684	-94.419%
2026-01-14	8.6000	9.2300	8.6000	9.2300	+16.835%	8	457	-94.800%
2026-01-13	7.9000	7.9000	7.9000	7.9000	+8.219%	14	456	-93.924%
2026-01-09	7.3000	7.3000	7.3000	7.3000	-2.537%	1	456	-93.425%
2026-01-08	7.5300	7.5300	7.4900	7.4900	-11.779%	2	456	-93.591%
2026-01-06	8.4900	8.4900	8.4900	8.4900	-3.523%	1	456	-94.346%
2026-01-05	8.5000	8.8000	8.5000	8.8000	+17.333%	6	455	-94.545%
2026-01-02	7.5000	7.5000	7.5000	7.5000	+7.143%	25	455	-93.600%
2025-12-29	7.2600	7.2600	7.0000	7.0000	0.000%	15	430	-93.143%
2025-12-26	7.3500	7.3500	7.0000	7.0000	-12.500%	3	426	-93.143%
2025-12-18	8.0000	8.0000	8.0000	8.0000	-1.720%	44	424	-94.000%
2025-12-16	8.2400	8.2400	8.1400	8.1400	+8.533%	4	417	-94.103%
2025-12-15	7.4500	7.5000	7.4500	7.5000	-25.224%	15	419	-93.600%
2025-12-03	10.0300	10.0300	10.0300	10.0300	-1.667%	1	426	-95.214%
2025-11-28	10.2000	10.2000	10.2000	10.2000	+9.677%	2	425	-95.294%
2025-11-24	9.3000	9.3000	9.3000	9.3000	+15.672%	15	423	-94.839%
2025-11-21	8.0400	8.0400	8.0400	8.0400	-15.190%	1	423	-94.030%
2025-11-19	10.0000	10.0000	9.4800	9.4800	-14.286%	8	422	-94.937%
2025-11-18	11.0600	11.0600	11.0600	11.0600	+3.655%	5	425	-95.660%
2025-11-17	11.4000	11.4000	10.6700	10.6700	-19.654%	68	425	-95.501%
2025-11-13	14.0000	14.0000	13.2300	13.2800	-11.467%	12	429	-96.386%
2025-11-12	15.0000	15.0000	15.0000	15.0000	-6.250%	6	429	-96.800%
2025-11-07	15.2000	16.0000	15.2000	16.0000	+8.844%	8	435	-97.000%
2025-11-06	14.7000	14.7000	14.7000	14.7000	-6.962%	1	431	-96.735%
2025-11-05	15.8000	15.8000	15.6000	15.8000	+10.644%	7	430	-96.962%
2025-11-04	14.9100	15.9800	14.2800	14.2800	-18.400%	33	430	-96.639%
2025-11-03	17.5000	17.5000	17.5000	17.5000	-2.289%	5	408	-97.257%
2025-10-30	19.1000	19.1000	17.9100	17.9100	-18.219%	7	408	-97.320%
2025-10-28	21.9000	21.9000	21.9000	21.9000	-1.351%	1	406	-97.808%
2025-10-27	22.2000	22.2000	22.2000	22.2000	+13.265%	2	405	-97.838%
2025-10-22	19.6000	19.6000	19.6000	19.6000	-10.909%	5	405	-97.551%
2025-10-21	22.0000	22.0000	22.0000	22.0000	+12.245%	4	405	-97.818%
2025-10-16	20.0000	20.0000	19.6000	19.6000	-8.154%	9	401	-97.551%
2025-10-14	21.3400	21.3400	21.3400	21.3400	-2.823%	5	401	-97.751%
2025-10-13	22.5500	22.5500	21.9600	21.9600	-4.522%	16	401	-97.814%
2025-10-10	25.6400	25.6400	23.0000	23.0000	-8.367%	19	396	-97.913%
2025-10-09	25.1000	25.1000	25.1000	25.1000	-3.831%	1	400	-98.088%
2025-10-08	26.1000	26.4200	26.1000	26.1000	+4.819%	5	400	-98.161%
2025-10-07	25.7000	25.7000	24.9000	24.9000	-8.456%	23	399	-98.072%
2025-10-06	27.2000	27.2000	27.2000	27.2000	+19.560%	2	399	-98.235%
2025-10-02	22.7500	22.7500	22.7500	22.7500	+24.931%	3	399	-97.890%
2025-09-26	18.2100	18.2100	18.2100	18.2100	-11.257%	6	396	-97.364%
2025-09-19	20.4500	20.5200	20.4500	20.5200	+14.637%	2	402	-97.661%
2025-09-04	17.9000	17.9000	17.9000	17.9000	-9.733%	1	402	-97.318%
2025-08-25	19.9000	20.3000	19.7800	19.8300	-13.708%	10	402	-97.579%
2025-08-22	22.9800	22.9800	22.9800	22.9800	-3.445%	1	401	-97.911%
2025-08-14	23.8000	23.8000	23.8000	23.8000	-6.667%	3	400	-97.983%
2025-08-13	25.5000	25.5000	25.5000	25.5000	+5.111%	1	400	-98.118%
2025-08-12	24.2600	24.2600	24.2600	24.2600	+9.034%	1	400	-98.021%
2025-08-08	22.2500	22.2500	22.2500	22.2500	-0.536%	1	400	-97.843%
2025-08-07	22.3700	22.3700	22.3700	22.3700	+1.451%	1	401	-97.854%
2025-08-06	22.0500	22.0500	22.0500	22.0500	-7.353%	3	401	-97.823%
2025-07-25	23.8000	23.8000	23.8000	23.8000	-4.032%	1	398	-97.983%
2025-07-24	24.8000	24.8000	24.8000	24.8000	-0.800%	1	398	-98.065%
2025-07-18	24.6900	25.0000	24.6900	25.0000	+0.120%	3	398	-98.080%
2025-07-17	25.0500	25.0500	24.9700	24.9700	-0.120%	44	397	-98.078%
2025-07-14	26.0000	26.0700	25.0000	25.0000	+2.881%	11	441	-98.080%
2025-07-11	24.3000	24.3000	24.3000	24.3000	+22.914%	1	441	-98.025%
2025-07-08	19.7700	19.7700	19.7700	19.7700	-3.088%	1	442	-97.572%
2025-06-30	20.4000	20.4000	20.4000	20.4000	-2.392%	1	442	-97.647%
2025-06-26	20.1800	21.5500	20.1500	20.9000	+7.179%	300	442	-97.703%
2025-06-20	19.5000	19.5000	19.5000	19.5000	-14.059%	2	303	-97.538%
2025-06-03	22.6900	22.6900	22.6900	22.6900	-15.082%	1	304	-97.885%
2025-05-22	28.4000	28.4000	26.7200	26.7200	+11.333%	391	352	-98.204%
2025-05-21	24.0000	24.0000	24.0000	24.0000	+5.125%	1	475	-98.000%
2025-05-20	22.8300	22.8300	22.8300	22.8300	+3.773%	44	475	-97.898%
2025-05-16	22.1700	22.2000	22.0000	22.0000	-1.345%	640	475	-97.818%
2025-05-12	23.1200	23.1200	22.3000	22.3000	+0.090%	120	728	-97.848%
2025-05-09	22.2800	22.2800	22.2800	22.2800	+1.735%	10	608	-97.846%
2025-05-08	19.5500	21.9000	19.5500	21.9000	+7.882%	327	608	-97.808%
2025-05-02	20.5500	20.8000	20.2000	20.3000	+6.842%	570	289	-97.635%
2025-04-30	19.0000	19.0000	19.0000	19.0000	-2.062%	1	6	-97.474%
2025-04-28	19.4000	19.4000	19.4000	19.4000	+2.646%	1	5	-97.526%
2025-04-24	18.9000	18.9000	18.9000	18.9000	+2.273%	1	5	-97.460%
2025-04-23	18.4800	18.4800	18.4800	18.4800	+6.207%	1	4	-97.403%
2025-04-22	17.4000	17.4000	17.4000	17.4000	0.000%	6	0	-97.241%

.dark-mode .Mv2pvP{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Mv2pvP{ color: #333333; background-color: white; border: 2px solid #333333; }FBTC20270115C110FBTC Jan 15 2027 110.00 Call (FBTC270115C00110000)option OPRA

FBTC20270115C110
FBTC Jan 15 2027 110.00 Call (FBTC270115C00110000)
option OPRA