Dark

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

EOD

Sep 28, 2026

8.40-1.293%(-0.11)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	8.4000	8.4000	8.4000	8.4000	-1.293%	1	952	0.000%
2026-09-25	8.6000	8.6000	8.5100	8.5100	-1.618%	6	951	-1.293%
2026-09-24	8.7000	8.7400	8.6500	8.6500	-3.567%	7	956	-2.890%
2026-09-23	9.6000	9.7000	8.9700	8.9700	-9.394%	9	963	-6.355%
2026-09-22	9.9000	9.9000	9.9000	9.9000	-2.941%	1	967	-15.152%
2026-09-21	9.2000	10.2000	9.2000	10.2000	+50.000%	121	968	-17.647%
2026-09-18	5.4000	7.0000	5.4000	6.8000	+32.039%	47	1,015	+23.529%
2026-09-15	5.1500	5.1500	4.7700	5.1500	-19.782%	19	1,037	+63.107%
2026-09-14	6.0300	6.4200	6.0000	6.4200	-0.465%	22	1,041	+30.841%
2026-09-09	6.6400	6.6400	6.4500	6.4500	-9.155%	3	1,051	+30.233%
2026-09-04	6.9200	7.1000	6.9200	7.1000	-13.309%	2	1,050	+18.310%
2026-09-03	6.9000	8.3000	6.0800	8.1900	+38.814%	114	1,050	+2.564%
2026-09-01	5.9000	5.9000	5.9000	5.9000	-11.677%	1	1,062	+42.373%
2026-08-31	6.3000	6.6800	6.3000	6.6800	+6.032%	3	1,061	+25.749%
2026-08-28	6.6000	6.6000	6.3000	6.3000	-21.250%	2	1,060	+33.333%
2026-08-27	7.5000	8.0000	7.5000	8.0000	+16.279%	12	1,059	+5.000%
2026-08-26	7.2500	7.2500	6.8800	6.8800	-10.996%	23	1,055	+22.093%
2026-08-25	7.7300	7.7300	7.7300	7.7300	+1.711%	3	1,055	+8.668%
2026-08-24	7.5000	8.1100	7.5000	7.6000	+4.110%	14	1,058	+10.526%
2026-08-21	6.5000	7.3000	6.5000	7.3000	+54.661%	55	1,063	+15.068%
2026-08-20	4.1000	4.7200	4.1000	4.7200	+54.754%	22	1,062	+77.966%
2026-08-19	2.0000	3.2600	2.0000	3.0500	+90.625%	16	1,058	+175.410%
2026-08-14	1.6000	1.6000	1.6000	1.6000	-5.882%	5	1,055	+425.000%
2026-08-13	1.7000	1.7000	1.7000	1.7000	-12.821%	2	1,050	+394.118%
2026-08-12	1.8500	1.9500	1.7700	1.9500	-2.500%	9	1,050	+330.769%
2026-08-11	2.0000	2.0000	2.0000	2.0000	-4.762%	5	1,052	+320.000%
2026-08-07	2.2500	2.2500	2.1000	2.1000	-0.943%	2	1,048	+300.000%
2026-08-06	2.1200	2.1200	2.1200	2.1200	+0.952%	1	1,049	+296.226%
2026-08-04	2.1000	2.1000	2.1000	2.1000	-6.667%	1	1,049	+300.000%
2026-07-29	2.2500	2.2500	2.2500	2.2500	+11.386%	1	1,049	+273.333%
2026-07-28	1.9500	2.0200	1.9500	2.0200	-20.158%	3	1,049	+315.842%
2026-07-23	2.5300	2.5300	2.5300	2.5300	-4.528%	3	1,051	+232.016%
2026-07-20	2.6500	2.6500	2.6500	2.6500	+8.163%	1	1,049	+216.981%
2026-07-16	2.4200	2.4500	2.4000	2.4500	-5.769%	3	1,049	+242.857%
2026-07-14	2.4700	2.6000	2.4700	2.6000	+19.266%	5	1,052	+223.077%
2026-07-13	2.3100	2.3100	2.1800	2.1800	-17.736%	30	1,052	+285.321%
2026-07-10	2.9500	2.9500	2.6500	2.6500	+4.331%	4	1,027	+216.981%
2026-07-09	2.5000	2.5400	2.5000	2.5400	+8.085%	3	1,029	+230.709%
2026-07-08	2.5000	2.5000	2.3500	2.3500	-18.966%	12	1,027	+257.447%
2026-07-07	2.9000	2.9000	2.9000	2.9000	+25.000%	2	1,036	+189.655%
2026-07-02	2.3200	2.3200	2.3200	2.3200	+26.087%	1	1,037	+262.069%
2026-07-01	1.8400	1.8400	1.8400	1.8400	+2.793%	2	1,037	+356.522%
2026-06-30	1.7900	1.7900	1.7900	1.7900	-12.683%	1	1,039	+369.274%
2026-06-29	2.0000	2.0500	2.0000	2.0500	-4.206%	33	1,038	+309.756%
2026-06-26	2.1700	2.2500	2.1400	2.1400	-3.604%	5	1,028	+292.523%
2026-06-24	2.2900	2.2900	2.2200	2.2200	-14.615%	3	1,027	+278.378%
2026-06-23	2.6000	2.6000	2.6000	2.6000	-21.212%	1	1,024	+223.077%
2026-06-22	3.4900	3.5300	3.2400	3.3000	+17.857%	31	1,024	+154.545%
2026-06-18	3.0000	3.0000	2.8000	2.8000	-22.865%	3	997	+200.000%
2026-06-17	3.4500	3.6300	3.4500	3.6300	-9.250%	3	997	+131.405%
2026-06-15	4.0000	4.0000	4.0000	4.0000	+14.943%	4	997	+110.000%
2026-06-12	3.4800	3.4800	3.4800	3.4800	-2.247%	1	993	+141.379%
2026-06-11	3.5600	3.5600	3.5600	3.5600	+10.217%	2	993	+135.955%
2026-06-10	3.2300	3.2300	3.2300	3.2300	+4.531%	1	993	+160.062%
2026-06-09	3.5800	3.5800	3.0900	3.0900	-19.110%	9	993	+171.845%
2026-06-08	3.7500	3.8300	3.7100	3.8200	+21.656%	20	986	+119.895%
2026-06-05	3.5600	3.5600	3.1400	3.1400	-18.442%	34	1,002	+167.516%
2026-06-04	3.7000	3.8500	3.7000	3.8500	-16.122%	10	1,000	+118.182%
2026-06-03	4.5900	4.5900	4.5900	4.5900	-10.000%	2	997	+83.007%
2026-06-02	5.0900	5.1000	5.0900	5.1000	-19.048%	10	995	+64.706%
2026-06-01	6.2400	6.3000	6.2000	6.3000	-14.865%	5	989	+33.333%
2026-05-29	6.9000	7.4000	6.9000	7.4000	+4.965%	7	987	+13.514%
2026-05-28	6.8600	7.0500	6.8600	7.0500	-9.962%	9	991	+19.149%
2026-05-27	7.8000	7.8300	7.8000	7.8300	-7.882%	2	991	+7.280%
2026-05-22	8.8700	8.8700	8.5000	8.5000	-6.077%	16	977	-1.176%
2026-05-21	9.0500	9.0500	9.0500	9.0500	-2.688%	1	978	-7.182%
2026-05-20	9.3000	9.3000	9.3000	9.3000	-15.761%	1	978	-9.677%
2026-05-15	11.0400	11.0400	11.0400	11.0400	-8.000%	1	978	-23.913%
2026-05-14	10.8500	12.0000	10.8500	12.0000	+12.782%	2	979	-30.000%
2026-05-13	10.6400	10.6400	10.6400	10.6400	-9.831%	1	979	-21.053%
2026-05-12	11.8000	11.8000	11.8000	11.8000	-0.840%	4	979	-28.814%
2026-05-11	11.9000	11.9000	11.9000	11.9000	+12.264%	1	979	-29.412%
2026-05-08	10.6000	10.6000	10.6000	10.6000	-15.538%	1	979	-20.755%
2026-05-06	12.5500	12.5500	12.5500	12.5500	+1.455%	2	980	-33.068%
2026-05-05	12.3000	12.3700	12.3000	12.3700	+17.140%	17	980	-32.094%
2026-05-01	10.5000	10.5600	10.5000	10.5600	+17.333%	30	965	-20.455%
2026-04-29	9.6000	9.6000	9.0000	9.0000	-5.462%	3	965	-6.667%
2026-04-28	9.6000	9.6500	9.5200	9.5200	-4.800%	4	965	-11.765%
2026-04-27	10.7000	10.7000	10.0000	10.0000	-9.091%	8	965	-16.000%
2026-04-24	11.0000	11.0000	11.0000	11.0000	-3.846%	4	963	-23.636%
2026-04-22	11.2000	11.6200	11.2000	11.4400	+20.421%	7	961	-26.573%
2026-04-20	9.5000	9.5000	9.5000	9.5000	-12.844%	2	960	-11.579%
2026-04-17	10.7000	10.9000	10.6600	10.9000	+11.224%	12	960	-22.936%
2026-04-16	9.8000	9.8000	9.8000	9.8000	+3.158%	10	965	-14.286%
2026-04-15	9.5000	9.5000	9.5000	9.5000	-3.943%	10	975	-11.579%
2026-04-14	9.8700	9.8900	9.8700	9.8900	+21.798%	6	965	-15.066%
2026-04-13	8.0700	8.1200	8.0700	8.1200	-5.361%	2	961	+3.448%
2026-04-09	8.5800	8.5800	8.5800	8.5800	+16.418%	16	959	-2.098%
2026-04-02	7.4100	7.4100	7.3700	7.3700	+0.821%	3	942	+13.976%
2026-03-27	7.5500	7.5500	7.3100	7.3100	-24.639%	27	942	+14.911%
2026-03-25	9.7000	9.7000	9.7000	9.7000	-0.716%	1	917	-13.402%
2026-03-23	9.7700	9.7700	9.7700	9.7700	+4.492%	1	918	-14.023%
2026-03-20	9.3500	9.3500	9.3500	9.3500	+3.201%	1	918	-10.160%
2026-03-19	8.9500	9.0600	8.9500	9.0600	-17.486%	4	919	-7.285%
2026-03-17	10.9800	10.9800	10.9800	10.9800	+0.274%	3	921	-23.497%
2026-03-16	11.1300	11.1300	10.9500	10.9500	+17.742%	3	919	-23.288%
2026-03-09	9.3000	9.3000	9.3000	9.3000	+8.140%	5	920	-9.677%
2026-03-06	8.6000	8.6000	8.6000	8.6000	-15.604%	1	923	-2.326%
2026-03-05	10.1800	10.1900	10.1800	10.1900	-7.364%	3	922	-17.566%
2026-03-04	11.2000	11.2000	11.0000	11.0000	+21.547%	4	920	-23.636%
2026-03-02	8.5800	9.1300	8.5800	9.0500	+7.738%	5	921	-7.182%
2026-02-25	8.2000	8.4000	8.2000	8.4000	+4.089%	41	915	0.000%
2026-02-20	8.0700	8.0700	8.0700	8.0700	-2.300%	1	915	+4.089%
2026-02-19	8.2600	8.2600	8.2600	8.2600	+3.250%	1	915	+1.695%
2026-02-18	8.1800	8.1800	8.0000	8.0000	-3.730%	16	915	+5.000%
2026-02-17	8.3100	8.3100	8.3100	8.3100	-10.162%	1	900	+1.083%
2026-02-13	9.2500	9.2500	9.2500	9.2500	+10.778%	1	900	-9.189%
2026-02-12	8.3500	8.3500	8.3500	8.3500	-2.907%	1	900	+0.599%
2026-02-11	9.0000	9.0000	8.4100	8.6000	-15.604%	7	901	-2.326%
2026-02-09	10.1900	10.1900	10.1900	10.1900	-2.581%	10	898	-17.566%
2026-02-06	10.4600	10.4600	10.4600	10.4600	+33.931%	1	893	-19.694%
2026-02-05	10.1000	10.1000	7.8100	7.8100	-38.504%	83	892	+7.554%
2026-02-04	12.7000	12.7000	12.7000	12.7000	-3.053%	15	833	-33.858%
2026-02-03	13.1000	13.1000	13.1000	13.1000	-8.774%	9	833	-35.878%
2026-02-02	14.1300	14.3600	14.1300	14.3600	-11.631%	26	824	-41.504%
2026-01-30	16.4500	16.4500	16.2500	16.2500	-5.961%	10	798	-48.308%
2026-01-29	17.7500	17.7500	17.2800	17.2800	-14.877%	2	788	-51.389%
2026-01-22	20.3000	20.3000	20.3000	20.3000	+3.150%	1	786	-58.621%
2026-01-21	20.5000	20.5000	18.7000	19.6800	-5.566%	28	785	-57.317%
2026-01-20	20.8400	20.8400	20.8400	20.8400	-15.112%	5	772	-59.693%
2026-01-15	24.5500	24.5500	24.5500	24.5500	-1.800%	1	775	-65.784%
2026-01-14	25.0000	25.0000	25.0000	25.0000	+6.112%	1	774	-66.400%
2026-01-13	22.1500	23.5600	22.1500	23.5600	+7.974%	2	775	-64.346%
2026-01-08	21.8200	21.8200	21.8200	21.8200	-2.850%	1	775	-61.503%
2026-01-06	22.4600	22.4600	22.4600	22.4600	-4.017%	1	775	-62.600%
2026-01-05	23.4000	23.4000	23.4000	23.4000	+13.703%	3	773	-64.103%
2025-12-30	20.0000	20.5800	20.0000	20.5800	+2.643%	10	773	-59.184%
2025-12-29	20.0500	20.0500	20.0500	20.0500	-0.298%	1	768	-58.105%
2025-12-26	20.1100	20.1100	20.1100	20.1100	-1.902%	2	767	-58.230%
2025-12-23	20.8500	20.8500	20.5000	20.5000	-3.347%	3	768	-59.024%
2025-12-22	22.2500	22.2500	21.2100	21.2100	+2.118%	5	767	-60.396%
2025-12-19	20.7700	20.7700	20.7700	20.7700	+1.317%	1	763	-59.557%
2025-12-18	20.5000	20.5000	20.5000	20.5000	-0.340%	1	762	-59.024%
2025-12-16	20.5700	20.5700	20.5700	20.5700	+3.263%	7	761	-59.164%
2025-12-15	19.9200	19.9200	19.9200	19.9200	-13.952%	1	754	-57.831%
2025-12-12	24.0000	24.0000	23.1500	23.1500	-6.653%	2	753	-63.715%
2025-12-09	23.0200	24.8000	23.0200	24.8000	+10.222%	5	751	-66.129%
2025-12-05	23.0500	23.0500	22.5000	22.5000	-10.000%	2	752	-62.667%
2025-12-03	25.0000	25.0000	25.0000	25.0000	+6.610%	1	752	-66.400%
2025-12-02	23.4500	23.4500	23.4500	23.4500	+12.470%	10	751	-64.179%
2025-12-01	21.0000	21.0000	20.8500	20.8500	-14.898%	3	761	-59.712%
2025-11-28	24.5000	24.5000	24.5000	24.5000	+12.385%	1	758	-65.714%
2025-11-25	21.8000	21.8000	21.8000	21.8000	-3.111%	2	757	-61.468%
2025-11-24	21.0000	22.5000	21.0000	22.5000	+12.500%	4	757	-62.667%
2025-11-21	19.5000	20.0000	19.5000	20.0000	-12.281%	7	754	-58.000%
2025-11-20	22.8000	22.8000	22.8000	22.8000	-2.979%	15	749	-63.158%
2025-11-19	23.5000	23.5000	23.5000	23.5000	-22.570%	1	734	-64.255%
2025-11-07	30.3500	30.3500	30.3500	30.3500	-6.037%	1	733	-72.323%
2025-11-04	32.3500	32.3500	32.3000	32.3000	-10.153%	4	734	-73.994%
2025-10-30	35.9500	35.9500	35.9500	35.9500	-15.471%	1	730	-76.634%
2025-10-28	42.5300	42.5300	42.5300	42.5300	+12.961%	1	731	-80.249%
2025-10-16	37.8100	37.8100	37.6500	37.6500	-19.894%	10	730	-77.689%
2025-10-09	47.0000	47.0000	47.0000	47.0000	-6.000%	1	735	-82.128%
2025-10-06	49.0000	50.1000	49.0000	50.0000	+5.219%	7	736	-83.200%
2025-10-03	47.4000	47.5200	47.4000	47.5200	+5.882%	3	735	-82.323%
2025-10-02	44.8800	44.8800	44.8800	44.8800	+10.760%	3	738	-81.283%
2025-09-29	40.5200	40.5200	40.5200	40.5200	+9.366%	1	735	-79.269%
2025-09-25	38.3000	38.3000	37.0500	37.0500	-6.910%	2	736	-77.328%
2025-09-24	40.0000	40.0000	39.8000	39.8000	+1.092%	6	735	-78.894%
2025-09-23	39.3700	39.3700	39.3700	39.3700	-4.673%	1	734	-78.664%
2025-09-19	41.3000	41.3000	41.3000	41.3000	-0.721%	1	733	-79.661%
2025-09-17	41.6000	41.6000	41.6000	41.6000	+1.587%	2	732	-79.808%
2025-09-12	40.9500	40.9500	40.9500	40.9500	+3.149%	1	732	-79.487%
2025-09-05	39.7000	39.7000	39.7000	39.7000	+5.305%	1	731	-78.841%
2025-09-04	37.7000	37.7000	37.7000	37.7000	-2.584%	1	732	-77.719%
2025-09-02	38.7000	38.7000	38.7000	38.7000	+4.032%	1	732	-78.295%
2025-08-29	37.2000	37.2000	37.2000	37.2000	-7.000%	1	732	-77.419%
2025-08-28	40.0000	40.0000	40.0000	40.0000	+2.041%	1	732	-79.000%
2025-08-25	39.2000	39.2000	39.2000	39.2000	-2.705%	1	732	-78.571%
2025-08-21	40.2900	40.2900	40.2900	40.2900	-8.432%	1	731	-79.151%
2025-08-14	45.2500	45.2500	44.0000	44.0000	-1.654%	3	732	-80.909%
2025-08-11	44.7400	44.7400	44.7400	44.7400	+4.240%	1	729	-81.225%
2025-08-08	42.9200	42.9200	42.9200	42.9200	-3.551%	1	728	-80.429%
2025-07-28	44.5000	44.5000	44.5000	44.5000	-0.891%	2	727	-81.124%
2025-07-23	44.9000	44.9000	44.9000	44.9000	-1.188%	28	729	-81.292%
2025-07-21	45.4400	45.4400	45.4400	45.4400	+2.573%	1	718	-81.514%
2025-07-15	44.7500	44.7500	44.3000	44.3000	-4.505%	7	719	-81.038%
2025-07-14	46.4000	46.4000	46.3900	46.3900	+3.135%	3	717	-81.893%
2025-07-11	45.9000	45.9000	44.9800	44.9800	+7.479%	7	720	-81.325%
2025-07-10	42.0000	42.0000	41.8500	41.8500	+9.843%	5	714	-79.928%
2025-06-25	38.7000	38.7000	38.1000	38.1000	+12.059%	4	712	-77.953%
2025-06-23	34.0000	34.0000	34.0000	34.0000	-16.667%	3	710	-75.294%
2025-06-11	40.8000	40.8000	40.8000	40.8000	+9.091%	10	708	-79.412%
2025-06-06	37.4000	37.4000	37.4000	37.4000	+0.322%	4	698	-77.540%
2025-06-05	36.9800	37.3000	36.9800	37.2800	+0.757%	40	700	-77.468%
2025-06-02	37.0000	37.0000	37.0000	37.0000	-2.503%	1	690	-77.297%
2025-05-30	38.5000	38.5000	37.9500	37.9500	-5.597%	6	690	-77.866%
2025-05-29	40.0000	40.2000	40.0000	40.2000	+3.876%	2	693	-79.104%
2025-05-20	38.6000	38.7000	38.6000	38.7000	+2.517%	10	691	-78.295%
2025-05-16	37.7500	37.7500	37.7500	37.7500	+1.342%	2	681	-77.748%
2025-05-14	37.2500	37.2500	37.2500	37.2500	+3.329%	2	680	-77.450%
2025-05-12	36.0500	36.0500	36.0500	36.0500	+0.334%	2	678	-76.699%
2025-05-08	35.7500	36.8000	35.7500	35.9300	+7.094%	37	676	-76.621%
2025-05-07	33.5500	33.5500	33.5500	33.5500	+1.390%	1	690	-74.963%
2025-04-29	33.1000	33.1000	33.0900	33.0900	-1.194%	26	690	-74.615%
2025-04-25	34.9500	34.9500	33.4300	33.4900	+18.339%	18	712	-74.918%
2025-04-21	27.5800	28.3000	27.2000	28.3000	+9.775%	52	709	-70.318%
2025-04-17	25.7800	25.7800	25.7800	25.7800	+0.389%	1	671	-67.417%
2025-04-16	25.6800	25.6800	25.6800	25.6800	-5.240%	9	671	-67.290%
2025-04-15	27.1000	27.1000	27.1000	27.1000	+1.498%	230	671	-69.004%
2025-04-14	26.9400	27.2900	25.8000	26.7000	+6.248%	1,424	786	-68.539%
2025-04-11	25.1300	25.1300	25.1300	25.1300	+8.319%	2	1,636	-66.574%
2025-04-10	22.0000	23.2000	22.0000	23.2000	+5.936%	3	1,636	-63.793%
2025-04-09	21.7200	22.1300	21.7200	21.9000	+2.336%	480	1,633	-61.644%
2025-04-08	23.6000	23.6000	21.4000	21.4000	+0.469%	3	1,154	-60.748%
2025-04-07	21.3000	21.3000	21.3000	21.3000	-18.547%	1,146	1,152	-60.563%
2025-04-04	26.0000	26.1500	26.0000	26.1500	+3.564%	6	6	-67.878%
2025-04-03	24.7300	25.2500	24.7300	25.2500	0.000%	3	3	-66.733%

.dark-mode .ddtvnc{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ddtvnc{ 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