Dark

FBTC20270115C70
FBTC Jan 15 2027 70.00 Call (FBTC270115C00070000)
option OPRA

EOD

Aug 6, 2026

2.12+0.952%(+0.02)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	2.1200	2.1200	2.1200	2.1200	+0.952%	1	1,049	0.000%
2026-08-04	2.1000	2.1000	2.1000	2.1000	-6.667%	1	1,049	+0.952%
2026-07-29	2.2500	2.2500	2.2500	2.2500	+11.386%	1	1,049	-5.778%
2026-07-28	1.9500	2.0200	1.9500	2.0200	-20.158%	3	1,049	+4.950%
2026-07-23	2.5300	2.5300	2.5300	2.5300	-4.528%	3	1,051	-16.206%
2026-07-20	2.6500	2.6500	2.6500	2.6500	+8.163%	1	1,049	-20.000%
2026-07-16	2.4200	2.4500	2.4000	2.4500	-5.769%	3	1,049	-13.469%
2026-07-14	2.4700	2.6000	2.4700	2.6000	+19.266%	5	1,052	-18.462%
2026-07-13	2.3100	2.3100	2.1800	2.1800	-17.736%	30	1,052	-2.752%
2026-07-10	2.9500	2.9500	2.6500	2.6500	+4.331%	4	1,027	-20.000%
2026-07-09	2.5000	2.5400	2.5000	2.5400	+8.085%	3	1,029	-16.535%
2026-07-08	2.5000	2.5000	2.3500	2.3500	-18.966%	12	1,027	-9.787%
2026-07-07	2.9000	2.9000	2.9000	2.9000	+25.000%	2	1,036	-26.897%
2026-07-02	2.3200	2.3200	2.3200	2.3200	+26.087%	1	1,037	-8.621%
2026-07-01	1.8400	1.8400	1.8400	1.8400	+2.793%	2	1,037	+15.217%
2026-06-30	1.7900	1.7900	1.7900	1.7900	-12.683%	1	1,039	+18.436%
2026-06-29	2.0000	2.0500	2.0000	2.0500	-4.206%	33	1,038	+3.415%
2026-06-26	2.1700	2.2500	2.1400	2.1400	-3.604%	5	1,028	-0.935%
2026-06-24	2.2900	2.2900	2.2200	2.2200	-14.615%	3	1,027	-4.505%
2026-06-23	2.6000	2.6000	2.6000	2.6000	-21.212%	1	1,024	-18.462%
2026-06-22	3.4900	3.5300	3.2400	3.3000	+17.857%	31	1,024	-35.758%
2026-06-18	3.0000	3.0000	2.8000	2.8000	-22.865%	3	997	-24.286%
2026-06-17	3.4500	3.6300	3.4500	3.6300	-9.250%	3	997	-41.598%
2026-06-15	4.0000	4.0000	4.0000	4.0000	+14.943%	4	997	-47.000%
2026-06-12	3.4800	3.4800	3.4800	3.4800	-2.247%	1	993	-39.080%
2026-06-11	3.5600	3.5600	3.5600	3.5600	+10.217%	2	993	-40.449%
2026-06-10	3.2300	3.2300	3.2300	3.2300	+4.531%	1	993	-34.365%
2026-06-09	3.5800	3.5800	3.0900	3.0900	-19.110%	9	993	-31.392%
2026-06-08	3.7500	3.8300	3.7100	3.8200	+21.656%	20	986	-44.503%
2026-06-05	3.5600	3.5600	3.1400	3.1400	-18.442%	34	1,002	-32.484%
2026-06-04	3.7000	3.8500	3.7000	3.8500	-16.122%	10	1,000	-44.935%
2026-06-03	4.5900	4.5900	4.5900	4.5900	-10.000%	2	997	-53.813%
2026-06-02	5.0900	5.1000	5.0900	5.1000	-19.048%	10	995	-58.431%
2026-06-01	6.2400	6.3000	6.2000	6.3000	-14.865%	5	989	-66.349%
2026-05-29	6.9000	7.4000	6.9000	7.4000	+4.965%	7	987	-71.351%
2026-05-28	6.8600	7.0500	6.8600	7.0500	-9.962%	9	991	-69.929%
2026-05-27	7.8000	7.8300	7.8000	7.8300	-7.882%	2	991	-72.925%
2026-05-22	8.8700	8.8700	8.5000	8.5000	-6.077%	16	977	-75.059%
2026-05-21	9.0500	9.0500	9.0500	9.0500	-2.688%	1	978	-76.575%
2026-05-20	9.3000	9.3000	9.3000	9.3000	-15.761%	1	978	-77.204%
2026-05-15	11.0400	11.0400	11.0400	11.0400	-8.000%	1	978	-80.797%
2026-05-14	10.8500	12.0000	10.8500	12.0000	+12.782%	2	979	-82.333%
2026-05-13	10.6400	10.6400	10.6400	10.6400	-9.831%	1	979	-80.075%
2026-05-12	11.8000	11.8000	11.8000	11.8000	-0.840%	4	979	-82.034%
2026-05-11	11.9000	11.9000	11.9000	11.9000	+12.264%	1	979	-82.185%
2026-05-08	10.6000	10.6000	10.6000	10.6000	-15.538%	1	979	-80.000%
2026-05-06	12.5500	12.5500	12.5500	12.5500	+1.455%	2	980	-83.108%
2026-05-05	12.3000	12.3700	12.3000	12.3700	+17.140%	17	980	-82.862%
2026-05-01	10.5000	10.5600	10.5000	10.5600	+17.333%	30	965	-79.924%
2026-04-29	9.6000	9.6000	9.0000	9.0000	-5.462%	3	965	-76.444%
2026-04-28	9.6000	9.6500	9.5200	9.5200	-4.800%	4	965	-77.731%
2026-04-27	10.7000	10.7000	10.0000	10.0000	-9.091%	8	965	-78.800%
2026-04-24	11.0000	11.0000	11.0000	11.0000	-3.846%	4	963	-80.727%
2026-04-22	11.2000	11.6200	11.2000	11.4400	+20.421%	7	961	-81.469%
2026-04-20	9.5000	9.5000	9.5000	9.5000	-12.844%	2	960	-77.684%
2026-04-17	10.7000	10.9000	10.6600	10.9000	+11.224%	12	960	-80.550%
2026-04-16	9.8000	9.8000	9.8000	9.8000	+3.158%	10	965	-78.367%
2026-04-15	9.5000	9.5000	9.5000	9.5000	-3.943%	10	975	-77.684%
2026-04-14	9.8700	9.8900	9.8700	9.8900	+21.798%	6	965	-78.564%
2026-04-13	8.0700	8.1200	8.0700	8.1200	-5.361%	2	961	-73.892%
2026-04-09	8.5800	8.5800	8.5800	8.5800	+16.418%	16	959	-75.291%
2026-04-02	7.4100	7.4100	7.3700	7.3700	+0.821%	3	942	-71.235%
2026-03-27	7.5500	7.5500	7.3100	7.3100	-24.639%	27	942	-70.999%
2026-03-25	9.7000	9.7000	9.7000	9.7000	-0.716%	1	917	-78.144%
2026-03-23	9.7700	9.7700	9.7700	9.7700	+4.492%	1	918	-78.301%
2026-03-20	9.3500	9.3500	9.3500	9.3500	+3.201%	1	918	-77.326%
2026-03-19	8.9500	9.0600	8.9500	9.0600	-17.486%	4	919	-76.600%
2026-03-17	10.9800	10.9800	10.9800	10.9800	+0.274%	3	921	-80.692%
2026-03-16	11.1300	11.1300	10.9500	10.9500	+17.742%	3	919	-80.639%
2026-03-09	9.3000	9.3000	9.3000	9.3000	+8.140%	5	920	-77.204%
2026-03-06	8.6000	8.6000	8.6000	8.6000	-15.604%	1	923	-75.349%
2026-03-05	10.1800	10.1900	10.1800	10.1900	-7.364%	3	922	-79.195%
2026-03-04	11.2000	11.2000	11.0000	11.0000	+21.547%	4	920	-80.727%
2026-03-02	8.5800	9.1300	8.5800	9.0500	+7.738%	5	921	-76.575%
2026-02-25	8.2000	8.4000	8.2000	8.4000	+4.089%	41	915	-74.762%
2026-02-20	8.0700	8.0700	8.0700	8.0700	-2.300%	1	915	-73.730%
2026-02-19	8.2600	8.2600	8.2600	8.2600	+3.250%	1	915	-74.334%
2026-02-18	8.1800	8.1800	8.0000	8.0000	-3.730%	16	915	-73.500%
2026-02-17	8.3100	8.3100	8.3100	8.3100	-10.162%	1	900	-74.489%
2026-02-13	9.2500	9.2500	9.2500	9.2500	+10.778%	1	900	-77.081%
2026-02-12	8.3500	8.3500	8.3500	8.3500	-2.907%	1	900	-74.611%
2026-02-11	9.0000	9.0000	8.4100	8.6000	-15.604%	7	901	-75.349%
2026-02-09	10.1900	10.1900	10.1900	10.1900	-2.581%	10	898	-79.195%
2026-02-06	10.4600	10.4600	10.4600	10.4600	+33.931%	1	893	-79.732%
2026-02-05	10.1000	10.1000	7.8100	7.8100	-38.504%	83	892	-72.855%
2026-02-04	12.7000	12.7000	12.7000	12.7000	-3.053%	15	833	-83.307%
2026-02-03	13.1000	13.1000	13.1000	13.1000	-8.774%	9	833	-83.817%
2026-02-02	14.1300	14.3600	14.1300	14.3600	-11.631%	26	824	-85.237%
2026-01-30	16.4500	16.4500	16.2500	16.2500	-5.961%	10	798	-86.954%
2026-01-29	17.7500	17.7500	17.2800	17.2800	-14.877%	2	788	-87.731%
2026-01-22	20.3000	20.3000	20.3000	20.3000	+3.150%	1	786	-89.557%
2026-01-21	20.5000	20.5000	18.7000	19.6800	-5.566%	28	785	-89.228%
2026-01-20	20.8400	20.8400	20.8400	20.8400	-15.112%	5	772	-89.827%
2026-01-15	24.5500	24.5500	24.5500	24.5500	-1.800%	1	775	-91.365%
2026-01-14	25.0000	25.0000	25.0000	25.0000	+6.112%	1	774	-91.520%
2026-01-13	22.1500	23.5600	22.1500	23.5600	+7.974%	2	775	-91.002%
2026-01-08	21.8200	21.8200	21.8200	21.8200	-2.850%	1	775	-90.284%
2026-01-06	22.4600	22.4600	22.4600	22.4600	-4.017%	1	775	-90.561%
2026-01-05	23.4000	23.4000	23.4000	23.4000	+13.703%	3	773	-90.940%
2025-12-30	20.0000	20.5800	20.0000	20.5800	+2.643%	10	773	-89.699%
2025-12-29	20.0500	20.0500	20.0500	20.0500	-0.298%	1	768	-89.426%
2025-12-26	20.1100	20.1100	20.1100	20.1100	-1.902%	2	767	-89.458%
2025-12-23	20.8500	20.8500	20.5000	20.5000	-3.347%	3	768	-89.659%
2025-12-22	22.2500	22.2500	21.2100	21.2100	+2.118%	5	767	-90.005%
2025-12-19	20.7700	20.7700	20.7700	20.7700	+1.317%	1	763	-89.793%
2025-12-18	20.5000	20.5000	20.5000	20.5000	-0.340%	1	762	-89.659%
2025-12-16	20.5700	20.5700	20.5700	20.5700	+3.263%	7	761	-89.694%
2025-12-15	19.9200	19.9200	19.9200	19.9200	-13.952%	1	754	-89.357%
2025-12-12	24.0000	24.0000	23.1500	23.1500	-6.653%	2	753	-90.842%
2025-12-09	23.0200	24.8000	23.0200	24.8000	+10.222%	5	751	-91.452%
2025-12-05	23.0500	23.0500	22.5000	22.5000	-10.000%	2	752	-90.578%
2025-12-03	25.0000	25.0000	25.0000	25.0000	+6.610%	1	752	-91.520%
2025-12-02	23.4500	23.4500	23.4500	23.4500	+12.470%	10	751	-90.959%
2025-12-01	21.0000	21.0000	20.8500	20.8500	-14.898%	3	761	-89.832%
2025-11-28	24.5000	24.5000	24.5000	24.5000	+12.385%	1	758	-91.347%
2025-11-25	21.8000	21.8000	21.8000	21.8000	-3.111%	2	757	-90.275%
2025-11-24	21.0000	22.5000	21.0000	22.5000	+12.500%	4	757	-90.578%
2025-11-21	19.5000	20.0000	19.5000	20.0000	-12.281%	7	754	-89.400%
2025-11-20	22.8000	22.8000	22.8000	22.8000	-2.979%	15	749	-90.702%
2025-11-19	23.5000	23.5000	23.5000	23.5000	-22.570%	1	734	-90.979%
2025-11-07	30.3500	30.3500	30.3500	30.3500	-6.037%	1	733	-93.015%
2025-11-04	32.3500	32.3500	32.3000	32.3000	-10.153%	4	734	-93.437%
2025-10-30	35.9500	35.9500	35.9500	35.9500	-15.471%	1	730	-94.103%
2025-10-28	42.5300	42.5300	42.5300	42.5300	+12.961%	1	731	-95.015%
2025-10-16	37.8100	37.8100	37.6500	37.6500	-19.894%	10	730	-94.369%
2025-10-09	47.0000	47.0000	47.0000	47.0000	-6.000%	1	735	-95.489%
2025-10-06	49.0000	50.1000	49.0000	50.0000	+5.219%	7	736	-95.760%
2025-10-03	47.4000	47.5200	47.4000	47.5200	+5.882%	3	735	-95.539%
2025-10-02	44.8800	44.8800	44.8800	44.8800	+10.760%	3	738	-95.276%
2025-09-29	40.5200	40.5200	40.5200	40.5200	+9.366%	1	735	-94.768%
2025-09-25	38.3000	38.3000	37.0500	37.0500	-6.910%	2	736	-94.278%
2025-09-24	40.0000	40.0000	39.8000	39.8000	+1.092%	6	735	-94.673%
2025-09-23	39.3700	39.3700	39.3700	39.3700	-4.673%	1	734	-94.615%
2025-09-19	41.3000	41.3000	41.3000	41.3000	-0.721%	1	733	-94.867%
2025-09-17	41.6000	41.6000	41.6000	41.6000	+1.587%	2	732	-94.904%
2025-09-12	40.9500	40.9500	40.9500	40.9500	+3.149%	1	732	-94.823%
2025-09-05	39.7000	39.7000	39.7000	39.7000	+5.305%	1	731	-94.660%
2025-09-04	37.7000	37.7000	37.7000	37.7000	-2.584%	1	732	-94.377%
2025-09-02	38.7000	38.7000	38.7000	38.7000	+4.032%	1	732	-94.522%
2025-08-29	37.2000	37.2000	37.2000	37.2000	-7.000%	1	732	-94.301%
2025-08-28	40.0000	40.0000	40.0000	40.0000	+2.041%	1	732	-94.700%
2025-08-25	39.2000	39.2000	39.2000	39.2000	-2.705%	1	732	-94.592%
2025-08-21	40.2900	40.2900	40.2900	40.2900	-8.432%	1	731	-94.738%
2025-08-14	45.2500	45.2500	44.0000	44.0000	-1.654%	3	732	-95.182%
2025-08-11	44.7400	44.7400	44.7400	44.7400	+4.240%	1	729	-95.262%
2025-08-08	42.9200	42.9200	42.9200	42.9200	-3.551%	1	728	-95.061%
2025-07-28	44.5000	44.5000	44.5000	44.5000	-0.891%	2	727	-95.236%
2025-07-23	44.9000	44.9000	44.9000	44.9000	-1.188%	28	729	-95.278%
2025-07-21	45.4400	45.4400	45.4400	45.4400	+2.573%	1	718	-95.335%
2025-07-15	44.7500	44.7500	44.3000	44.3000	-4.505%	7	719	-95.214%
2025-07-14	46.4000	46.4000	46.3900	46.3900	+3.135%	3	717	-95.430%
2025-07-11	45.9000	45.9000	44.9800	44.9800	+7.479%	7	720	-95.287%
2025-07-10	42.0000	42.0000	41.8500	41.8500	+9.843%	5	714	-94.934%
2025-06-25	38.7000	38.7000	38.1000	38.1000	+12.059%	4	712	-94.436%
2025-06-23	34.0000	34.0000	34.0000	34.0000	-16.667%	3	710	-93.765%
2025-06-11	40.8000	40.8000	40.8000	40.8000	+9.091%	10	708	-94.804%
2025-06-06	37.4000	37.4000	37.4000	37.4000	+0.322%	4	698	-94.332%
2025-06-05	36.9800	37.3000	36.9800	37.2800	+0.757%	40	700	-94.313%
2025-06-02	37.0000	37.0000	37.0000	37.0000	-2.503%	1	690	-94.270%
2025-05-30	38.5000	38.5000	37.9500	37.9500	-5.597%	6	690	-94.414%
2025-05-29	40.0000	40.2000	40.0000	40.2000	+3.876%	2	693	-94.726%
2025-05-20	38.6000	38.7000	38.6000	38.7000	+2.517%	10	691	-94.522%
2025-05-16	37.7500	37.7500	37.7500	37.7500	+1.342%	2	681	-94.384%
2025-05-14	37.2500	37.2500	37.2500	37.2500	+3.329%	2	680	-94.309%
2025-05-12	36.0500	36.0500	36.0500	36.0500	+0.334%	2	678	-94.119%
2025-05-08	35.7500	36.8000	35.7500	35.9300	+7.094%	37	676	-94.100%
2025-05-07	33.5500	33.5500	33.5500	33.5500	+1.390%	1	690	-93.681%
2025-04-29	33.1000	33.1000	33.0900	33.0900	-1.194%	26	690	-93.593%
2025-04-25	34.9500	34.9500	33.4300	33.4900	+18.339%	18	712	-93.670%
2025-04-21	27.5800	28.3000	27.2000	28.3000	+9.775%	52	709	-92.509%
2025-04-17	25.7800	25.7800	25.7800	25.7800	+0.389%	1	671	-91.777%
2025-04-16	25.6800	25.6800	25.6800	25.6800	-5.240%	9	671	-91.745%
2025-04-15	27.1000	27.1000	27.1000	27.1000	+1.498%	230	671	-92.177%
2025-04-14	26.9400	27.2900	25.8000	26.7000	+6.248%	1,424	786	-92.060%
2025-04-11	25.1300	25.1300	25.1300	25.1300	+8.319%	2	1,636	-91.564%
2025-04-10	22.0000	23.2000	22.0000	23.2000	+5.936%	3	1,636	-90.862%
2025-04-09	21.7200	22.1300	21.7200	21.9000	+2.336%	480	1,633	-90.320%
2025-04-08	23.6000	23.6000	21.4000	21.4000	+0.469%	3	1,154	-90.093%
2025-04-07	21.3000	21.3000	21.3000	21.3000	-18.547%	1,146	1,152	-90.047%
2025-04-04	26.0000	26.1500	26.0000	26.1500	+3.564%	6	6	-91.893%
2025-04-03	24.7300	25.2500	24.7300	25.2500	0.000%	3	3	-91.604%

.dark-mode .hyKKNq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .hyKKNq{ color: #333333; background-color: white; border: 2px solid #333333; }FBTC20270115C70FBTC Jan 15 2027 70.00 Call (FBTC270115C00070000)option OPRA

FBTC20270115C70
FBTC Jan 15 2027 70.00 Call (FBTC270115C00070000)
option OPRA