Dark

FBTC20270115C50
FBTC Jan 15 2027 50.00 Call (FBTC270115C00050000)
option OPRA

EOD

Sep 30, 2026

24.05-7.678%(-2.00)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	24.0500	24.0500	24.0500	24.0500	-7.678%	1	232	0.000%
2026-09-21	26.0500	26.0500	26.0500	26.0500	+18.679%	1	231	-7.678%
2026-09-18	21.9500	21.9500	21.9500	21.9500	+12.564%	2	232	+9.567%
2026-08-28	19.5000	19.5000	19.5000	19.5000	-9.302%	5	234	+23.333%
2026-08-27	21.5000	21.5000	21.5000	21.5000	+3.865%	1	239	+11.860%
2026-08-25	20.7000	20.7000	20.7000	20.7000	+34.941%	2	240	+16.184%
2026-08-20	15.3400	15.3400	15.3400	15.3400	+54.326%	5	240	+56.780%
2026-08-03	9.9400	9.9400	9.9400	9.9400	+7.459%	20	245	+141.952%
2026-07-31	9.2500	9.2500	9.2500	9.2500	-5.128%	1	265	+160.000%
2026-07-28	9.7000	9.7500	9.7000	9.7500	-12.946%	13	264	+146.667%
2026-07-23	11.2000	11.2000	11.2000	11.2000	+17.895%	2	274	+114.732%
2026-07-08	9.5000	9.5000	9.5000	9.5000	-7.588%	85	274	+153.158%
2026-07-06	10.2800	10.2800	10.2800	10.2800	+17.486%	1	274	+133.949%
2026-07-01	8.8000	8.8000	8.7500	8.7500	+15.132%	24	274	+174.857%
2026-06-30	8.0000	8.0500	7.6000	7.6000	-11.833%	9	276	+216.447%
2026-06-25	8.9000	8.9000	8.1200	8.6200	-17.905%	15	283	+179.002%
2026-06-23	10.5000	10.5000	10.5000	10.5000	-11.017%	1	271	+129.048%
2026-06-22	11.8000	11.8000	11.8000	11.8000	+8.257%	3	271	+103.814%
2026-06-18	10.9000	10.9000	10.9000	10.9000	-11.382%	8	269	+120.642%
2026-06-16	12.8000	12.8000	12.3000	12.3000	-6.818%	122	269	+95.528%
2026-06-15	13.3000	13.3000	13.2000	13.2000	+16.814%	16	183	+82.197%
2026-06-09	11.3000	11.3000	11.3000	11.3000	-4.641%	3	197	+112.832%
2026-06-08	11.9000	11.9000	11.8500	11.8500	+23.438%	7	194	+102.954%
2026-06-05	10.5500	11.0000	9.6000	9.6000	-19.328%	18	196	+150.521%
2026-06-04	12.3400	12.3400	11.9000	11.9000	-17.931%	17	188	+102.101%
2026-06-02	15.1500	15.1500	14.5000	14.5000	-22.127%	14	183	+65.862%
2026-05-29	18.6200	18.6200	18.6200	18.6200	+3.215%	2	179	+29.162%
2026-05-28	18.0400	18.0400	18.0400	18.0400	-7.865%	2	180	+33.315%
2026-05-27	19.7500	19.7500	19.5800	19.5800	-6.851%	12	179	+22.829%
2026-05-22	21.0200	21.0200	21.0200	21.0200	-1.867%	1	180	+14.415%
2026-05-18	21.6600	21.6600	21.4200	21.4200	-8.851%	2	180	+12.278%
2026-05-13	23.5000	23.5000	23.5000	23.5000	-2.490%	8	178	+2.340%
2026-05-12	24.1000	24.1000	24.1000	24.1000	-1.633%	4	181	-0.207%
2026-05-07	24.5000	24.5000	24.5000	24.5000	+0.164%	1	181	-1.837%
2026-05-04	24.4600	24.4600	24.4600	24.4600	+14.033%	5	180	-1.676%
2026-04-28	21.4000	21.4500	21.4000	21.4500	-2.233%	5	181	+12.121%
2026-04-27	22.2000	22.2000	21.9400	21.9400	-3.772%	12	176	+9.617%
2026-04-23	22.5600	23.4200	22.5600	22.8000	+5.556%	6	179	+5.482%
2026-04-20	21.6000	21.6000	21.6000	21.6000	+2.808%	1	173	+11.343%
2026-04-14	21.0100	21.0100	21.0100	21.0100	+23.298%	5	173	+14.469%
2026-03-31	17.0400	17.0400	17.0400	17.0400	-22.121%	2	168	+41.138%
2026-03-16	21.8800	21.8800	21.8800	21.8800	+10.282%	1	167	+9.918%
2026-03-10	19.8400	19.8400	19.8400	19.8400	+13.048%	1	168	+21.220%
2026-03-03	17.5500	17.5500	17.5500	17.5500	-0.284%	1	167	+37.037%
2026-02-20	17.6000	17.6000	17.6000	17.6000	+6.024%	1	167	+36.648%
2026-02-19	16.6000	16.6000	16.6000	16.6000	-4.598%	1	167	+44.880%
2026-02-17	17.4000	17.4000	17.4000	17.4000	-7.741%	1	166	+38.218%
2026-02-06	18.8600	18.8600	18.8600	18.8600	+12.262%	20	165	+27.519%
2026-02-05	17.0000	17.0000	16.8000	16.8000	-48.466%	2	155	+43.155%
2026-01-27	32.6000	32.6000	32.6000	32.6000	-18.214%	5	157	-26.227%
2026-01-14	39.2800	39.8600	39.2800	39.8600	+10.263%	15	152	-39.664%
2026-01-13	36.1500	36.1500	36.1500	36.1500	+2.553%	10	157	-33.472%
2026-01-07	35.2500	35.2500	35.2500	35.2500	-7.480%	1	147	-31.773%
2026-01-05	38.1000	38.1000	38.1000	38.1000	+15.455%	10	146	-36.877%
2026-01-02	33.0000	33.0000	33.0000	33.0000	-2.396%	1	136	-27.121%
2025-12-31	33.8100	33.8100	33.8100	33.8100	+2.455%	2	139	-28.867%
2025-12-15	33.0000	33.0000	33.0000	33.0000	-10.811%	1	139	-27.121%
2025-12-02	37.0000	37.0000	37.0000	37.0000	+11.446%	1	139	-35.000%
2025-11-24	33.2000	33.2000	33.2000	33.2000	-7.340%	1	140	-27.560%
2025-11-19	35.7000	35.8300	35.7000	35.8300	-19.664%	3	140	-32.877%
2025-11-04	44.3000	44.6000	44.3000	44.6000	-8.980%	2	138	-46.076%
2025-11-03	49.0000	49.0000	49.0000	49.0000	-3.922%	1	137	-50.918%
2025-10-30	51.0000	51.0000	51.0000	51.0000	-6.934%	15	137	-52.843%
2025-10-20	54.8000	54.8000	54.8000	54.8000	+7.578%	40	122	-56.113%
2025-10-17	49.6600	51.0600	49.6600	50.9400	-18.444%	31	92	-52.788%
2025-10-07	61.5000	62.4600	61.5000	62.4600	-4.202%	67	109	-61.495%
2025-10-06	62.5500	65.2000	62.5500	65.2000	+6.885%	5	109	-63.113%
2025-10-02	61.0000	61.0000	61.0000	61.0000	+4.452%	1	110	-60.574%
2025-10-01	58.4000	58.4000	58.4000	58.4000	+12.092%	1	110	-58.818%
2025-09-26	51.5000	52.1000	51.5000	52.1000	+1.362%	13	111	-53.839%
2025-09-25	52.7000	52.7000	51.4000	51.4000	-4.283%	4	98	-53.210%
2025-09-23	53.7000	53.7000	53.7000	53.7000	-0.408%	2	94	-55.214%
2025-09-22	53.9200	53.9200	53.9200	53.9200	-4.176%	1	92	-55.397%
2025-09-15	56.3400	56.3400	56.2700	56.2700	-1.281%	2	92	-57.260%
2025-09-12	56.5000	57.0000	56.5000	57.0000	+1.423%	2	92	-57.807%
2025-09-11	55.8000	56.2000	55.8000	56.2000	+6.038%	32	93	-57.206%
2025-09-03	53.7700	53.7700	53.0000	53.0000	+3.475%	2	73	-54.623%
2025-08-29	51.2200	51.2200	51.2200	51.2200	-4.884%	1	71	-53.046%
2025-08-27	53.8500	53.8500	53.8500	53.8500	+2.182%	1	71	-55.339%
2025-08-26	52.7000	52.7000	52.7000	52.7000	-3.303%	1	69	-54.364%
2025-08-21	54.5000	54.5000	54.5000	54.5000	-2.679%	10	69	-55.872%
2025-08-20	56.0000	56.0000	56.0000	56.0000	-6.667%	10	59	-57.054%
2025-08-14	60.0000	60.0000	60.0000	60.0000	-4.762%	1	49	-59.917%
2025-08-13	63.0000	63.0000	63.0000	63.0000	+13.106%	3	49	-61.825%
2025-08-01	56.5400	56.5400	55.7000	55.7000	-8.237%	79	75	-56.822%
2025-07-24	60.7000	60.7000	60.7000	60.7000	+2.017%	2	105	-60.379%
2025-07-15	59.9200	59.9200	59.5000	59.5000	-2.905%	4	107	-59.580%
2025-07-14	62.8100	62.8100	61.2800	61.2800	+14.328%	4	107	-60.754%
2025-07-03	53.6000	53.6000	53.6000	53.6000	+0.619%	1	103	-55.131%
2025-07-02	53.2700	53.2700	53.2700	53.2700	+1.467%	2	103	-54.853%
2025-06-25	52.5000	52.5000	52.5000	52.5000	-1.260%	19	103	-54.190%
2025-06-09	53.1700	53.1700	53.1700	53.1700	+6.340%	11	84	-54.768%
2025-06-02	50.0000	50.0000	50.0000	50.0000	-3.846%	5	73	-51.900%
2025-05-29	52.3000	52.7400	52.0000	52.0000	-1.887%	18	68	-53.750%
2025-05-28	53.1000	53.1000	53.0000	53.0000	-3.636%	15	56	-54.623%
2025-05-27	55.0000	55.0000	55.0000	55.0000	-2.309%	30	41	-56.273%
2025-05-23	56.3000	56.3000	56.3000	56.3000	+3.151%	2	10	-57.282%
2025-05-21	54.5800	54.5800	54.5800	54.5800	+9.996%	1	10	-55.936%
2025-05-16	49.6200	49.6200	49.6200	49.6200	+0.445%	2	10	-51.532%
2025-05-14	49.4000	49.4000	49.4000	49.4000	-0.504%	2	9	-51.316%
2025-05-13	49.6500	49.6500	49.6500	49.6500	+0.710%	2	9	-51.561%
2025-05-09	49.3000	49.3000	49.3000	49.3000	+2.559%	2	7	-51.217%
2025-05-08	48.2500	48.2500	48.0000	48.0700	+13.106%	4	7	-49.969%
2025-05-06	42.5000	42.5000	42.5000	42.5000	+28.399%	2	5	-43.412%
2025-04-10	33.1000	33.1000	33.1000	33.1000	0.000%	3	3	-27.341%

.dark-mode .sT7LNS{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .sT7LNS{ color: #333333; background-color: white; border: 2px solid #333333; }FBTC20270115C50FBTC Jan 15 2027 50.00 Call (FBTC270115C00050000)option OPRA

FBTC20270115C50
FBTC Jan 15 2027 50.00 Call (FBTC270115C00050000)
option OPRA