Dark

FBTC20270115C120
FBTC Jan 15 2027 120.00 Call (FBTC270115C00120000)
option OPRA

EOD

Sep 30, 2026

0.3500-12.500%(-0.0500)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	0.3500	0.3500	0.3500	0.3500	-12.500%	3	451	0.000%
2026-09-28	0.4000	0.4000	0.4000	0.4000	-33.333%	1	449	-12.500%
2026-09-21	0.5500	0.6000	0.5500	0.6000	+20.000%	3	448	-41.667%
2026-08-20	0.5000	0.5000	0.5000	0.5000	+354.545%	100	450	-30.000%
2026-06-25	0.1100	0.1100	0.1100	0.1100	-74.419%	6	550	+218.182%
2026-06-09	0.4300	0.4300	0.4300	0.4300	-14.000%	1	600	-18.605%
2026-06-05	0.5000	0.5000	0.5000	0.5000	-7.407%	50	601	-30.000%
2026-06-04	0.5600	0.5600	0.5400	0.5400	-5.263%	7	553	-35.185%
2026-06-02	0.5700	0.5700	0.5700	0.5700	-28.750%	1	554	-38.596%
2026-05-29	0.8000	0.8000	0.8000	0.8000	-20.000%	30	555	-56.250%
2026-05-21	1.0000	1.0000	1.0000	1.0000	-1.961%	3	554	-65.000%
2026-05-20	1.0200	1.0200	1.0200	1.0200	-28.169%	1	554	-65.686%
2026-05-14	1.6000	1.6000	1.4200	1.4200	-10.127%	4	554	-75.352%
2026-05-06	1.6000	1.6000	1.5800	1.5800	+1.935%	5	553	-77.848%
2026-05-05	1.5500	1.5500	1.5500	1.5500	+55.000%	3	549	-77.419%
2026-04-29	1.0000	1.0000	1.0000	1.0000	-15.966%	1	546	-65.000%
2026-04-27	1.1900	1.1900	1.1900	1.1900	-7.031%	1	547	-70.588%
2026-04-24	1.2800	1.2800	1.2800	1.2800	-14.667%	1	547	-72.656%
2026-04-22	1.4400	1.5000	1.4400	1.5000	+4.895%	3	547	-76.667%
2026-04-17	1.4000	1.4300	1.4000	1.4300	+14.400%	2	544	-75.524%
2026-04-15	1.2500	1.2500	1.2500	1.2500	-21.875%	2	544	-72.000%
2026-03-24	1.6000	1.6000	1.6000	1.6000	-1.235%	1	544	-78.125%
2026-03-23	1.6200	1.6200	1.6200	1.6200	-1.818%	1	544	-78.395%
2026-03-19	1.6500	1.6500	1.6500	1.6500	-13.158%	3	545	-78.788%
2026-03-05	1.9000	1.9000	1.9000	1.9000	-11.628%	1	543	-81.579%
2026-03-04	2.1500	2.1500	2.1500	2.1500	+65.385%	5	544	-83.721%
2026-02-24	1.3000	1.3000	1.3000	1.3000	-13.333%	1	539	-73.077%
2026-02-18	1.7800	1.7800	1.4900	1.5000	-9.091%	3	539	-76.667%
2026-02-17	1.6500	1.6500	1.6500	1.6500	-13.158%	1	538	-78.788%
2026-02-13	1.9000	1.9000	1.9000	1.9000	+2.703%	10	533	-81.579%
2026-02-05	1.8500	1.8500	1.8500	1.8500	+23.333%	1	533	-81.081%
2026-02-04	3.0500	3.0500	1.5000	1.5000	-50.000%	85	533	-76.667%
2026-02-02	3.0000	3.0000	3.0000	3.0000	-33.333%	2	613	-88.333%
2026-01-26	4.5000	4.5000	4.5000	4.5000	-10.000%	1	614	-92.222%
2026-01-22	5.0000	5.0000	5.0000	5.0000	-6.015%	1	615	-93.000%
2026-01-21	5.3200	5.3200	5.3200	5.3200	+6.400%	1	615	-93.421%
2026-01-20	5.0000	5.0000	5.0000	5.0000	-22.958%	6	616	-93.000%
2026-01-15	6.4900	6.4900	6.4900	6.4900	+9.259%	1	616	-94.607%
2026-01-07	5.9400	5.9400	5.9400	5.9400	-9.313%	1	616	-94.108%
2026-01-06	6.5500	6.5500	6.5500	6.5500	-5.072%	1	617	-94.656%
2026-01-05	6.9000	6.9000	6.9000	6.9000	+18.151%	1	616	-94.928%
2025-12-30	5.8400	5.8400	5.8400	5.8400	-2.667%	1	616	-94.007%
2025-12-22	6.8000	6.8000	6.0000	6.0000	-8.676%	10	615	-94.167%
2025-12-18	6.5700	6.5700	6.5700	6.5700	+1.233%	1	623	-94.673%
2025-12-16	6.4900	6.4900	6.4900	6.4900	-6.214%	1	624	-94.607%
2025-12-15	6.4100	6.9200	6.4000	6.9200	-5.075%	15	625	-94.942%
2025-12-11	7.3600	7.3600	7.2900	7.2900	-10.222%	2	626	-95.199%
2025-12-08	8.1200	8.1200	8.1200	8.1200	+6.562%	1	626	-95.690%
2025-12-05	8.0000	8.0900	7.6200	7.6200	-9.822%	5	626	-95.407%
2025-12-03	8.7100	8.7100	8.4500	8.4500	+6.423%	90	625	-95.858%
2025-12-02	8.1000	8.1000	7.9400	7.9400	+7.297%	4	580	-95.592%
2025-11-24	7.4000	7.4000	7.4000	7.4000	-3.896%	10	577	-95.270%
2025-11-20	7.7000	7.7000	7.7000	7.7000	-4.229%	1	577	-95.455%
2025-11-19	8.2000	8.2000	8.0400	8.0400	-11.939%	3	577	-95.647%
2025-11-18	9.1300	9.1300	9.1300	9.1300	+7.665%	1	576	-96.166%
2025-11-17	9.4500	9.4500	8.4800	8.4800	-34.669%	5	576	-95.873%
2025-11-11	12.9800	12.9800	12.9800	12.9800	+5.101%	2	575	-97.304%
2025-11-06	12.3500	12.3500	12.3500	12.3500	-1.200%	1	575	-97.166%
2025-11-05	12.5000	12.5000	12.5000	12.5000	-6.367%	5	576	-97.200%
2025-11-04	13.3500	13.3500	13.3500	13.3500	-9.797%	2	576	-97.378%
2025-11-03	14.8000	14.8000	14.8000	14.8000	-1.333%	2	574	-97.635%
2025-10-30	15.3700	15.3700	15.0000	15.0000	-13.545%	7	574	-97.667%
2025-10-24	17.3500	17.3500	17.3500	17.3500	-6.720%	10	568	-97.983%
2025-10-13	19.1000	19.1000	18.6000	18.6000	-13.569%	9	558	-98.118%
2025-10-09	21.5200	21.5200	21.5200	21.5200	-6.840%	1	566	-98.374%
2025-10-06	22.5200	23.1000	21.9700	23.1000	+11.594%	7	566	-98.485%
2025-10-03	20.2000	20.7000	20.2000	20.7000	+6.154%	68	565	-98.309%
2025-10-02	19.5000	19.5000	19.5000	19.5000	+31.757%	10	593	-98.205%
2025-09-26	15.0000	15.0000	14.8000	14.8000	0.000%	2	593	-97.635%
2025-09-25	15.5000	15.5000	14.8000	14.8000	-8.302%	6	593	-97.635%
2025-09-23	16.1400	16.1400	16.1400	16.1400	+0.248%	1	593	-97.831%
2025-09-22	16.1000	16.1000	15.9000	16.1000	-10.853%	43	593	-97.826%
2025-09-18	18.0600	18.0600	18.0600	18.0600	+3.259%	1	633	-98.062%
2025-09-17	17.4900	17.4900	17.4900	17.4900	-1.075%	3	633	-97.999%
2025-09-16	17.6800	17.6800	17.6800	17.6800	+8.466%	1	635	-98.020%
2025-09-08	16.3000	16.3000	16.3000	16.3000	+3.165%	1	635	-97.853%
2025-09-05	15.8000	15.8000	15.8000	15.8000	-1.250%	2	635	-97.785%
2025-09-02	16.0000	16.0000	16.0000	16.0000	+7.383%	5	634	-97.813%
2025-08-29	15.4000	15.4000	14.9000	14.9000	-10.778%	4	625	-97.651%
2025-08-25	16.7000	16.7000	16.7000	16.7000	-12.930%	2	625	-97.904%
2025-08-22	19.2000	19.2000	19.1800	19.1800	+7.753%	11	627	-98.175%
2025-08-21	17.8000	17.8000	17.8000	17.8000	0.000%	1	637	-98.034%
2025-08-19	18.9000	18.9000	17.8000	17.8000	-5.620%	5	638	-98.034%
2025-08-18	18.8600	18.8600	18.8600	18.8600	-9.327%	1	638	-98.144%
2025-08-14	20.8000	20.8000	20.8000	20.8000	-8.168%	3	639	-98.317%
2025-08-13	22.6500	22.6500	22.6500	22.6500	+10.488%	1	639	-98.455%
2025-08-11	20.5000	20.5000	20.5000	20.5000	+8.753%	1	639	-98.293%
2025-08-04	19.2000	19.2600	18.8500	18.8500	-0.789%	16	639	-98.143%
2025-08-01	18.5000	19.0000	18.5000	19.0000	-8.168%	12	653	-98.158%
2025-07-29	20.6900	20.6900	20.6900	20.6900	-0.862%	1	653	-98.308%
2025-07-28	21.3000	21.3000	20.8700	20.8700	+5.404%	160	653	-98.323%
2025-07-25	19.8000	19.8000	19.8000	19.8000	-5.714%	2	743	-98.232%
2025-07-16	21.0000	21.0000	21.0000	21.0000	+1.449%	5	743	-98.333%
2025-07-15	20.6000	20.7000	20.6000	20.7000	-3.271%	12	748	-98.309%
2025-07-14	22.0700	22.0700	21.2000	21.4000	+1.663%	10	737	-98.364%
2025-07-11	22.4000	22.4000	21.0500	21.0500	+11.612%	2	740	-98.337%
2025-07-10	18.5000	18.8600	18.5000	18.8600	+3.060%	31	739	-98.144%
2025-07-09	18.3000	18.3000	18.3000	18.3000	+0.439%	1	708	-98.087%
2025-07-03	18.2200	18.2200	18.2200	18.2200	+5.930%	1	708	-98.079%
2025-07-01	17.2000	17.2000	17.2000	17.2000	0.000%	841	708	-97.965%
2025-06-24	17.3000	17.3000	17.2000	17.2000	+6.832%	10	1,150	-97.965%
2025-06-23	16.1000	16.1000	16.1000	16.1000	-2.424%	1	1,140	-97.826%
2025-06-20	16.5000	16.5000	16.5000	16.5000	-7.821%	10	1,139	-97.879%
2025-06-17	18.0000	18.0000	17.9000	17.9000	-9.091%	5	1,134	-98.045%
2025-06-16	19.5200	19.6900	19.5200	19.6900	+1.495%	2	1,134	-98.222%
2025-06-12	19.4000	19.4000	19.4000	19.4000	-4.668%	3	1,132	-98.196%
2025-06-11	20.3500	20.3500	20.3500	20.3500	-2.257%	1	1,130	-98.280%
2025-06-10	20.0800	20.9300	20.0800	20.8200	+3.069%	160	1,130	-98.319%
2025-06-09	20.0800	20.2000	20.0300	20.2000	+6.316%	199	1,004	-98.267%
2025-06-05	19.0000	19.0000	19.0000	19.0000	+1.064%	1	1,133	-98.158%
2025-06-04	18.8000	18.8000	18.8000	18.8000	-3.590%	1	1,131	-98.138%
2025-06-03	19.5000	19.5000	19.5000	19.5000	+3.175%	15	1,131	-98.205%
2025-06-02	19.2000	19.2000	18.9000	18.9000	-5.025%	63	1,116	-98.148%
2025-05-30	20.0000	20.0000	19.9000	19.9000	-6.573%	18	1,056	-98.241%
2025-05-28	22.0000	22.0000	21.3000	21.3000	-10.879%	4	1,047	-98.357%
2025-05-22	24.7000	24.8000	23.2000	23.9000	+11.682%	843	1,047	-98.536%
2025-05-21	21.4000	21.4000	21.4000	21.4000	+10.309%	2	229	-98.364%
2025-05-19	19.2000	19.4000	19.2000	19.4000	-1.523%	6	227	-98.196%
2025-05-16	19.6600	19.9000	19.6000	19.7000	-0.051%	406	221	-98.223%
2025-05-15	19.6600	19.7100	19.6600	19.7100	-0.455%	2	18	-98.224%
2025-05-14	19.8000	19.8000	19.8000	19.8000	-3.415%	4	18	-98.232%
2025-05-13	17.9000	20.5000	17.9000	20.5000	+4.592%	5	14	-98.293%
2025-05-12	19.6000	19.6000	19.6000	19.6000	-1.508%	1	9	-98.214%
2025-05-09	20.0000	20.0000	19.9000	19.9000	+6.702%	10	8	-98.241%
2025-05-08	18.3000	18.6500	18.3000	18.6500	0.000%	6	6	-98.123%

.dark-mode .k6SgF6{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .k6SgF6{ color: #333333; background-color: white; border: 2px solid #333333; }FBTC20270115C120FBTC Jan 15 2027 120.00 Call (FBTC270115C00120000)option OPRA

FBTC20270115C120
FBTC Jan 15 2027 120.00 Call (FBTC270115C00120000)
option OPRA