Dark

FBTC20270115C75
FBTC Jan 15 2027 75.00 Call (FBTC270115C00075000)
option OPRA

EOD

Aug 4, 2026

1.28-1.538%(-0.02)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	1.2800	1.2800	1.2800	1.2800	-1.538%	7	387	0.000%
2026-08-03	0.9000	1.3000	0.9000	1.3000	-14.474%	22	380	-1.538%
2026-07-30	1.5200	1.5200	1.5200	1.5200	+0.662%	1	380	-15.789%
2026-07-29	1.5100	1.5100	1.5100	1.5100	-24.500%	1	380	-15.232%
2026-07-22	2.0000	2.0000	2.0000	2.0000	-4.762%	5	379	-36.000%
2026-07-21	1.9000	2.1000	1.9000	2.1000	+13.514%	6	378	-39.048%
2026-07-14	1.8500	1.8500	1.8500	1.8500	-2.632%	4	372	-30.811%
2026-07-10	1.9000	1.9000	1.9000	1.9000	+13.772%	9	372	-32.632%
2026-07-08	1.6700	1.6700	1.6700	1.6700	-18.932%	10	381	-23.353%
2026-07-06	2.0600	2.0600	2.0600	2.0600	+24.848%	1	381	-37.864%
2026-07-02	1.6300	1.6500	1.6300	1.6500	+10.738%	126	308	-22.424%
2026-07-01	1.4900	1.4900	1.4900	1.4900	+16.406%	2	308	-14.094%
2026-06-30	1.2300	1.2800	1.2200	1.2800	-3.759%	3	306	0.000%
2026-06-26	1.3300	1.3300	1.3300	1.3300	-19.394%	1	305	-3.759%
2026-06-24	1.6500	1.6500	1.6500	1.6500	-11.290%	2	306	-22.424%
2026-06-23	1.9000	1.9000	1.8600	1.8600	-25.600%	16	306	-31.183%
2026-06-22	2.5000	2.5000	2.5000	2.5000	+13.636%	2	297	-48.800%
2026-06-18	2.2000	2.2000	2.2000	2.2000	-19.414%	1	298	-41.818%
2026-06-16	2.7300	2.7300	2.7300	2.7300	-10.197%	3	298	-53.114%
2026-06-15	3.1200	3.1200	3.0400	3.0400	+16.923%	4	299	-57.895%
2026-06-12	2.5500	2.6800	2.5500	2.6000	-1.887%	6	295	-50.769%
2026-06-11	2.6500	2.6500	2.6500	2.6500	+6.000%	2	291	-51.698%
2026-06-09	2.5000	2.5000	2.4900	2.5000	-10.714%	13	291	-48.800%
2026-06-08	2.8300	2.8300	2.8000	2.8000	+1.818%	21	289	-54.286%
2026-06-05	2.5300	2.7500	2.5000	2.7500	-5.498%	12	300	-53.455%
2026-06-04	2.8100	3.0000	2.8100	2.9100	-11.818%	25	322	-56.014%
2026-06-03	3.4100	3.4100	3.3000	3.3000	-11.765%	15	306	-61.212%
2026-06-02	3.9500	3.9500	3.7400	3.7400	-18.696%	16	310	-65.775%
2026-06-01	4.8000	4.8000	4.6000	4.6000	-9.804%	7	308	-72.174%
2026-05-29	5.1600	5.1600	5.1000	5.1000	-15.563%	4	306	-74.902%
2026-05-27	6.0400	6.1800	6.0400	6.0400	-13.094%	5	308	-78.808%
2026-05-26	7.0600	7.0600	6.9500	6.9500	+8.087%	2	309	-81.583%
2026-05-22	6.4300	6.4300	6.4300	6.4300	-13.108%	5	311	-80.093%
2026-05-20	7.2500	7.4900	7.2500	7.4000	+2.069%	5	311	-82.703%
2026-05-19	7.2500	7.2500	7.2500	7.2500	+2.113%	1	317	-82.345%
2026-05-18	7.1000	7.1000	7.1000	7.1000	-23.491%	1	317	-81.972%
2026-05-14	8.9500	9.3400	8.9500	9.2800	+7.283%	7	317	-86.207%
2026-05-13	8.5100	8.6500	8.5100	8.6500	-2.809%	22	294	-85.202%
2026-05-12	8.9000	8.9000	8.9000	8.9000	-12.229%	1	294	-85.618%
2026-05-06	10.1400	10.1400	10.1400	10.1400	+1.198%	4	294	-87.377%
2026-05-05	9.9400	10.0200	9.9200	10.0200	+7.166%	30	292	-87.226%
2026-05-04	9.3500	9.3500	9.3500	9.3500	+23.841%	5	287	-86.310%
2026-04-30	7.5700	7.5700	7.5300	7.5500	-0.527%	12	287	-83.046%
2026-04-28	7.5900	7.5900	7.5900	7.5900	-5.125%	4	293	-83.136%
2026-04-27	8.5500	8.5500	8.0000	8.0000	-8.046%	21	293	-84.000%
2026-04-24	8.7000	8.7000	8.7000	8.7000	-6.452%	1	313	-85.287%
2026-04-22	9.3000	9.3000	9.3000	9.3000	+20.155%	1	313	-86.237%
2026-04-20	7.7400	7.7400	7.7400	7.7400	-10.624%	2	313	-83.463%
2026-04-17	8.4000	8.7300	8.4000	8.6600	+13.947%	7	311	-85.219%
2026-04-15	7.6000	7.6000	7.6000	7.6000	0.000%	2	309	-83.158%
2026-04-14	8.1500	8.2500	7.6000	7.6000	+12.426%	14	311	-83.158%
2026-04-13	6.8200	6.8200	6.7600	6.7600	-2.874%	4	308	-81.065%
2026-04-09	7.0100	7.0700	6.9600	6.9600	+12.077%	38	309	-81.609%
2026-04-07	6.0500	6.2100	6.0500	6.2100	+3.500%	3	282	-79.388%
2026-04-02	5.8500	6.0000	5.8500	6.0000	-9.228%	40	302	-78.667%
2026-03-30	6.6100	6.6100	6.6100	6.6100	-5.571%	2	302	-80.635%
2026-03-26	7.0000	7.0000	7.0000	7.0000	-6.417%	2	300	-81.714%
2026-03-24	7.5100	7.5100	7.4800	7.4800	-2.222%	31	302	-82.888%
2026-03-20	7.5000	7.6500	7.5000	7.6500	+2.961%	22	285	-83.268%
2026-03-19	7.4300	7.4300	7.4300	7.4300	-11.018%	1	305	-82.773%
2026-03-18	8.3500	8.3500	8.3500	8.3500	+8.442%	1	306	-84.671%
2026-03-13	7.7000	7.7000	7.7000	7.7000	-3.750%	10	305	-83.377%
2026-03-12	8.0000	8.0000	8.0000	8.0000	+9.589%	22	310	-84.000%
2026-03-09	7.4500	7.4500	7.3000	7.3000	-15.116%	7	310	-82.466%
2026-03-05	8.6000	8.6000	8.6000	8.6000	+1.176%	2	309	-85.116%
2026-03-04	8.5000	8.5000	8.5000	8.5000	+5.068%	30	307	-84.941%
2026-03-03	8.0900	8.0900	8.0900	8.0900	+36.195%	2	277	-84.178%
2026-02-27	5.9400	5.9400	5.9400	5.9400	-9.174%	5	275	-78.451%
2026-02-26	6.5400	6.5400	6.5400	6.5400	-11.622%	2	275	-80.428%
2026-02-25	6.9000	7.4000	6.9000	7.4000	+31.439%	28	260	-82.703%
2026-02-24	5.6300	5.6300	5.6300	5.6300	-8.752%	5	260	-77.265%
2026-02-23	5.8500	6.1700	5.8500	6.1700	-11.605%	21	260	-79.254%
2026-02-18	6.5800	6.9800	6.5800	6.9800	-3.724%	2	261	-81.662%
2026-02-17	6.7900	7.2500	6.7000	7.2500	+8.048%	7	260	-82.345%
2026-02-12	7.2300	7.2300	6.7000	6.7100	-6.154%	23	263	-80.924%
2026-02-11	7.3000	7.3000	7.1500	7.1500	-10.625%	2	263	-82.098%
2026-02-10	8.0000	8.0000	7.7800	8.0000	-6.433%	24	263	-84.000%
2026-02-09	8.2000	8.5500	8.2000	8.5500	-1.611%	12	263	-85.029%
2026-02-06	8.0500	8.6900	8.0500	8.6900	+25.036%	7	258	-85.270%
2026-02-05	9.0000	9.0000	6.9500	6.9500	-29.798%	45	256	-81.583%
2026-02-04	10.2000	10.2000	9.9000	9.9000	-11.290%	3	261	-87.071%
2026-02-03	11.1600	11.1600	11.1600	11.1600	-6.533%	2	261	-88.530%
2026-02-02	11.9500	11.9500	11.9400	11.9400	-17.769%	3	260	-89.280%
2026-01-30	14.5000	14.5200	13.9900	14.5200	-4.222%	7	260	-91.185%
2026-01-29	16.0000	16.0000	15.0000	15.1600	-14.350%	9	261	-91.557%
2026-01-28	17.7000	17.7000	17.7000	17.7000	+7.143%	1	284	-92.768%
2026-01-27	16.5200	16.5200	16.5200	16.5200	-3.561%	10	283	-92.252%
2026-01-23	17.1300	17.1300	17.1300	17.1300	-25.066%	10	283	-92.528%
2026-01-14	22.2400	22.8600	22.2400	22.8600	+11.785%	7	283	-94.401%
2026-01-13	19.8000	20.4500	19.8000	20.4500	+7.632%	3	282	-93.741%
2026-01-12	18.8800	19.0000	18.8800	19.0000	+0.264%	2	284	-93.263%
2026-01-08	18.7000	18.9500	18.5000	18.9500	+2.432%	30	284	-93.245%
2026-01-02	18.2500	18.5000	18.2500	18.5000	+2.778%	6	286	-93.081%
2025-12-31	18.3000	18.3000	18.0000	18.0000	+2.857%	52	259	-92.889%
2025-12-29	17.7000	17.8100	17.5000	17.5000	-2.561%	12	259	-92.686%
2025-12-26	17.9600	17.9600	17.9600	17.9600	-7.897%	7	248	-92.873%
2025-12-22	19.5000	19.5000	19.3000	19.5000	+6.557%	7	241	-93.436%
2025-12-18	18.3000	18.3000	18.3000	18.3000	+4.571%	1	239	-93.005%
2025-12-17	17.5000	17.5000	17.5000	17.5000	-3.793%	1	239	-92.686%
2025-12-16	18.1800	18.1900	18.1800	18.1900	+1.056%	6	239	-92.963%
2025-12-15	18.0000	18.0000	18.0000	18.0000	-10.000%	5	240	-92.889%
2025-12-11	20.0000	20.0000	20.0000	20.0000	-11.894%	2	240	-93.600%
2025-12-09	22.7000	22.7000	22.7000	22.7000	+3.653%	1	240	-94.361%
2025-12-02	21.7000	21.9000	21.7000	21.9000	+20.330%	6	239	-94.155%
2025-12-01	18.7200	18.7200	17.7700	18.2000	-13.333%	26	239	-92.967%
2025-11-28	22.2000	22.2000	21.0000	21.0000	+12.299%	3	219	-93.905%
2025-11-21	18.7000	18.7000	18.7000	18.7000	-18.554%	1	219	-93.155%
2025-11-18	22.0000	22.9600	22.0000	22.9600	+2.960%	21	219	-94.425%
2025-11-17	22.3000	22.3000	22.3000	22.3000	-12.343%	4	219	-94.260%
2025-11-14	25.4400	25.4400	25.4400	25.4400	-9.466%	2	219	-94.969%
2025-11-12	28.3000	28.3000	28.1000	28.1000	+1.261%	5	219	-95.445%
2025-11-04	27.7500	27.7500	27.7500	27.7500	-25.000%	1	219	-95.387%
2025-10-21	37.0000	37.0000	37.0000	37.0000	+12.462%	1	219	-96.541%
2025-10-17	32.9000	32.9000	32.9000	32.9000	-23.488%	1	218	-96.109%
2025-10-10	43.0000	43.0000	43.0000	43.0000	-1.602%	2	218	-97.023%
2025-10-03	43.7000	43.7000	43.7000	43.7000	+21.120%	2	216	-97.071%
2025-09-29	36.0800	36.0800	36.0800	36.0800	-1.689%	3	218	-96.452%
2025-09-24	36.7000	36.7000	36.7000	36.7000	+2.974%	1	220	-96.512%
2025-09-22	36.0000	36.0000	35.6400	35.6400	-7.668%	3	220	-96.409%
2025-09-12	38.6000	38.6000	38.6000	38.6000	+3.624%	1	220	-96.684%
2025-09-10	37.3000	37.3000	37.2500	37.2500	+2.055%	3	221	-96.564%
2025-09-09	36.7000	36.7000	36.4700	36.5000	+1.898%	5	221	-96.493%
2025-09-08	35.8200	35.8200	35.8200	35.8200	+1.186%	1	221	-96.427%
2025-09-02	35.7000	35.7000	35.4000	35.4000	+4.579%	5	221	-96.384%
2025-08-29	35.0000	35.0000	33.5000	33.8500	-8.016%	7	219	-96.219%
2025-08-27	36.8000	36.8000	36.8000	36.8000	+2.109%	1	219	-96.522%
2025-08-25	36.7900	36.7900	36.0400	36.0400	-2.595%	3	219	-96.448%
2025-08-21	37.5000	37.5000	36.8000	37.0000	-11.905%	4	218	-96.541%
2025-08-12	42.0000	42.0000	42.0000	42.0000	-1.869%	2	219	-96.952%
2025-08-11	42.8000	42.8000	42.8000	42.8000	+13.830%	10	219	-97.009%
2025-08-05	37.6000	37.6000	37.6000	37.6000	-3.590%	10	219	-96.596%
2025-08-04	39.0000	39.0000	39.0000	39.0000	0.000%	10	219	-96.718%
2025-08-01	39.0000	39.0000	39.0000	39.0000	-4.059%	1	219	-96.718%
2025-07-31	40.6500	40.6500	40.6500	40.6500	-0.854%	3	219	-96.851%
2025-07-29	41.0000	41.0000	41.0000	41.0000	-4.183%	1	222	-96.878%
2025-07-16	42.6700	42.7900	42.6700	42.7900	+4.112%	10	224	-97.009%
2025-07-15	41.1000	41.1000	41.1000	41.1000	-1.202%	10	224	-96.886%
2025-07-11	41.5600	42.2000	41.5600	41.6000	+7.189%	32	232	-96.923%
2025-07-10	38.7900	38.8100	38.7900	38.8100	+9.324%	5	259	-96.702%
2025-07-09	35.5000	35.5000	35.5000	35.5000	+0.652%	2	259	-96.394%
2025-07-07	35.2700	35.2700	35.2700	35.2700	+2.025%	1	259	-96.371%
2025-06-27	34.8000	34.8000	34.5700	34.5700	+12.386%	2	258	-96.297%
2025-06-23	30.7600	30.7600	30.7600	30.7600	-17.973%	2	258	-95.839%
2025-05-29	37.4000	37.5000	37.4000	37.5000	-1.316%	7	258	-96.587%
2025-05-28	38.0000	38.0000	38.0000	38.0000	-4.282%	1	251	-96.632%
2025-05-27	39.7000	39.7000	39.7000	39.7000	+12.052%	10	250	-96.776%
2025-05-16	35.4300	35.4300	35.4300	35.4300	+0.940%	40	242	-96.387%
2025-05-13	35.3100	35.3100	35.0800	35.1000	+12.212%	18	242	-96.353%
2025-05-07	31.2800	31.2800	31.2800	31.2800	+4.966%	1	242	-95.908%
2025-05-05	29.8000	29.8000	29.8000	29.8000	-6.083%	2	242	-95.705%
2025-05-02	31.7300	31.7300	31.7300	31.7300	+5.066%	4	242	-95.966%
2025-04-30	30.2000	30.2000	30.2000	30.2000	+0.667%	1	240	-95.762%
2025-04-28	30.0000	30.0000	30.0000	30.0000	+2.740%	1	240	-95.733%
2025-04-24	29.2000	29.2000	29.2000	29.2000	+11.027%	2	240	-95.616%
2025-04-21	26.3000	26.3000	26.3000	26.3000	+8.678%	6	240	-95.133%
2025-04-16	24.2000	24.2000	24.2000	24.2000	+0.833%	1	240	-94.711%
2025-04-15	24.0000	24.0000	24.0000	24.0000	+18.694%	6	240	-94.667%
2025-04-09	20.2200	20.2200	20.2200	20.2200	-5.381%	240	240	-93.670%
2025-04-07	22.0400	22.0400	19.0000	21.3700	0.000%	252	240	-94.010%

.dark-mode .yNQGHr{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .yNQGHr{ color: #333333; background-color: white; border: 2px solid #333333; }FBTC20270115C75FBTC Jan 15 2027 75.00 Call (FBTC270115C00075000)option OPRA

FBTC20270115C75
FBTC Jan 15 2027 75.00 Call (FBTC270115C00075000)
option OPRA