Dark

FBTC20270115C80
FBTC Jan 15 2027 80.00 Call (FBTC270115C00080000)
option OPRA

EOD

Oct 1, 2026

3.10-8.824%(-0.30)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	3.1000	3.1000	3.1000	3.1000	-8.824%	1	579	0.000%
2026-09-28	3.4000	3.4000	3.4000	3.4000	-20.375%	1	578	-8.824%
2026-09-24	4.3000	4.3000	4.2700	4.2700	-17.885%	2	577	-27.400%
2026-09-21	5.0100	5.4700	4.6000	5.2000	+49.856%	26	590	-40.385%
2026-09-18	2.3000	3.4700	2.3000	3.4700	+75.253%	16	577	-10.663%
2026-09-16	2.2500	2.2500	1.9800	1.9800	-26.667%	8	571	+56.566%
2026-09-15	2.5000	2.7000	2.5000	2.7000	-12.903%	12	569	+14.815%
2026-09-14	2.9800	3.1000	2.9700	3.1000	+10.714%	11	581	0.000%
2026-09-10	2.8000	2.8000	2.8000	2.8000	-15.152%	5	570	+10.714%
2026-09-08	3.2500	3.3000	3.2500	3.3000	-8.333%	11	576	-6.061%
2026-09-04	4.2000	4.2000	3.5000	3.6000	-15.691%	14	584	-13.889%
2026-09-03	4.2700	4.2700	4.2700	4.2700	+55.273%	4	584	-27.400%
2026-09-01	2.7500	2.7500	2.7500	2.7500	-21.429%	2	588	+12.727%
2026-08-31	3.5000	3.5000	3.5000	3.5000	-16.667%	2	586	-11.429%
2026-08-27	4.2000	4.2000	4.2000	4.2000	-0.474%	1	584	-26.190%
2026-08-25	4.4300	4.4300	4.2000	4.2200	+5.500%	9	646	-26.540%
2026-08-24	4.4200	4.4300	4.0000	4.0000	+0.251%	11	650	-22.500%
2026-08-21	3.4500	4.0400	3.4500	3.9900	+62.195%	190	649	-22.306%
2026-08-20	1.9500	2.4600	1.9500	2.4600	+73.239%	161	659	+26.016%
2026-08-19	0.9300	1.4200	0.9300	1.4200	+69.048%	160	776	+118.310%
2026-08-17	0.8400	0.8400	0.8400	0.8400	+20.000%	10	931	+269.048%
2026-08-14	0.7000	0.7000	0.7000	0.7000	-6.667%	20	941	+342.857%
2026-08-13	0.8100	0.8100	0.7500	0.7500	-6.250%	28	941	+313.333%
2026-08-11	0.8000	0.8000	0.8000	0.8000	+3.896%	4	917	+287.500%
2026-07-31	0.9000	0.9000	0.7700	0.7700	-23.000%	41	919	+302.597%
2026-07-30	1.0000	1.0000	1.0000	1.0000	+11.111%	25	901	+210.000%
2026-07-28	0.9500	0.9500	0.9000	0.9000	-15.094%	215	901	+244.444%
2026-07-27	1.0600	1.0600	1.0600	1.0600	+3.922%	2	709	+192.453%
2026-07-24	1.0200	1.0200	1.0200	1.0200	-27.143%	10	708	+203.922%
2026-07-21	1.4000	1.4000	1.4000	1.4000	+23.894%	10	698	+121.429%
2026-07-17	1.0000	1.1300	0.9500	1.1300	-13.077%	144	698	+174.336%
2026-07-14	1.3000	1.3000	1.3000	1.3000	+22.642%	1	768	+138.462%
2026-07-13	1.2100	1.2100	1.0600	1.0600	-18.462%	46	768	+192.453%
2026-07-10	1.3500	1.3500	1.3000	1.3000	-2.256%	105	753	+138.462%
2026-07-09	1.2800	1.3300	1.2800	1.3300	+15.652%	3	673	+133.083%
2026-07-02	1.3500	1.3500	1.1500	1.1500	+35.294%	4	677	+169.565%
2026-06-30	0.8700	0.8700	0.8500	0.8500	-15.000%	51	677	+264.706%
2026-06-29	1.1900	1.1900	1.0000	1.0000	-20.000%	4	628	+210.000%
2026-06-26	1.2500	1.2500	1.2500	1.2500	+4.167%	8	631	+148.000%
2026-06-24	1.1900	1.2000	1.1900	1.2000	-11.111%	42	631	+158.333%
2026-06-23	1.3500	1.3500	1.3500	1.3500	-7.534%	2	591	+129.630%
2026-06-18	1.5000	1.5000	1.4600	1.4600	-21.081%	13	590	+112.329%
2026-06-17	1.8000	1.8500	1.8000	1.8500	-2.632%	2	590	+67.568%
2026-06-16	2.0700	2.0700	1.9000	1.9000	-2.564%	5	590	+63.158%
2026-06-11	1.9500	1.9500	1.9500	1.9500	+4.839%	2	591	+58.974%
2026-06-10	1.8600	1.8600	1.8600	1.8600	-13.488%	1	589	+66.667%
2026-06-09	2.1500	2.1500	2.1500	2.1500	-1.376%	1	589	+44.186%
2026-06-08	2.1800	2.1800	2.1800	2.1800	+17.838%	6	589	+42.202%
2026-06-05	2.1000	2.1000	1.8500	1.8500	-16.667%	30	589	+67.568%
2026-06-04	2.2700	2.2700	2.2200	2.2200	-11.200%	21	574	+39.640%
2026-06-03	2.8000	2.8000	2.5000	2.5000	-11.661%	7	554	+24.000%
2026-06-02	3.0300	3.0500	2.8300	2.8300	-23.514%	50	548	+9.541%
2026-06-01	3.6900	3.7000	3.4900	3.7000	-13.953%	53	504	-16.216%
2026-05-29	4.1000	4.3000	3.9000	4.3000	+2.381%	36	487	-27.907%
2026-05-28	4.1000	4.4000	4.0500	4.2000	-12.500%	18	487	-26.190%
2026-05-27	4.6500	4.8000	4.5500	4.8000	-6.615%	12	476	-35.417%
2026-05-26	5.0900	5.1400	5.0900	5.1400	-4.815%	7	472	-39.689%
2026-05-22	5.3100	5.4000	5.3100	5.4000	-3.571%	8	478	-42.593%
2026-05-21	5.5200	5.6000	5.5200	5.6000	-1.060%	6	477	-44.643%
2026-05-19	5.5400	5.6600	5.4900	5.6600	-0.702%	5	477	-45.230%
2026-05-18	6.0200	6.0200	5.4800	5.7000	-14.925%	28	461	-45.614%
2026-05-13	6.9000	6.9000	6.7000	6.7000	-9.459%	3	461	-53.731%
2026-05-12	7.2800	7.4000	7.2800	7.4000	-7.384%	2	459	-58.108%
2026-05-11	6.9000	7.9900	6.9000	7.9900	+10.207%	6	459	-61.202%
2026-05-08	7.3000	7.3000	7.2500	7.2500	-13.895%	2	459	-57.241%
2026-05-06	8.3300	8.4200	8.3300	8.4200	+4.596%	32	459	-63.183%
2026-05-05	7.9300	8.0700	7.9300	8.0500	+5.505%	17	439	-61.491%
2026-05-04	6.9600	7.7000	6.9000	7.6300	+11.713%	42	433	-59.371%
2026-05-01	6.7000	6.8300	6.6800	6.8300	+13.079%	13	464	-54.612%
2026-04-30	6.0600	6.0600	6.0400	6.0400	+0.667%	7	464	-48.675%
2026-04-29	5.7600	6.0000	5.7600	6.0000	-0.990%	6	467	-48.333%
2026-04-28	6.0600	6.0600	6.0600	6.0600	-3.810%	2	461	-48.845%
2026-04-27	6.8000	6.8000	6.3000	6.3000	-8.696%	22	462	-50.794%
2026-04-24	6.8800	6.9000	6.8700	6.9000	+1.471%	15	444	-55.072%
2026-04-23	6.8000	6.8000	6.8000	6.8000	-10.408%	1	429	-54.412%
2026-04-22	7.5900	7.5900	7.5900	7.5900	+10.000%	20	428	-59.157%
2026-04-21	6.9000	6.9000	6.9000	6.9000	+14.238%	1	427	-55.072%
2026-04-20	6.0400	6.0400	6.0400	6.0400	-16.111%	2	427	-48.675%
2026-04-17	7.0500	7.2000	7.0500	7.2000	+17.840%	15	425	-56.944%
2026-04-16	5.7800	6.1100	5.6800	6.1100	-3.016%	13	440	-49.264%
2026-04-15	6.3000	6.3000	6.3000	6.3000	-2.326%	1	438	-50.794%
2026-04-14	6.3100	6.8000	6.3100	6.4500	+17.273%	18	438	-51.938%
2026-04-13	5.5900	5.5900	5.5000	5.5000	-8.789%	3	454	-43.636%
2026-04-10	5.9500	6.0300	5.9400	6.0300	+5.789%	15	454	-48.590%
2026-04-09	5.7600	5.7600	5.7000	5.7000	-1.724%	8	469	-45.614%
2026-04-08	5.8000	5.8000	5.8000	5.8000	+3.943%	5	474	-46.552%
2026-04-06	5.5900	5.5900	5.5800	5.5800	+18.723%	5	469	-44.444%
2026-04-02	4.7000	4.7000	4.7000	4.7000	-13.284%	1	474	-34.043%
2026-03-31	5.1000	5.4200	5.1000	5.4200	+5.243%	2	474	-42.804%
2026-03-30	5.1500	5.1500	5.1500	5.1500	-2.830%	2	474	-39.806%
2026-03-27	4.9800	5.3000	4.9800	5.3000	-5.694%	6	474	-41.509%
2026-03-26	5.9800	5.9800	5.6200	5.6200	-15.994%	11	469	-44.840%
2026-03-25	6.6900	6.6900	6.6900	6.6900	+13.776%	3	459	-53.662%
2026-03-24	6.1800	6.1800	5.8800	5.8800	-10.638%	19	459	-47.279%
2026-03-23	6.6000	6.6000	6.5800	6.5800	+4.610%	2	444	-52.888%
2026-03-20	6.2900	6.2900	6.2900	6.2900	+4.833%	5	445	-50.715%
2026-03-19	6.1800	6.3000	6.0000	6.0000	-10.314%	16	440	-48.333%
2026-03-18	6.8500	6.9000	6.6900	6.6900	-13.900%	35	426	-53.662%
2026-03-17	7.7800	7.7800	7.7700	7.7700	-1.019%	2	447	-60.103%
2026-03-16	7.9000	7.9000	7.5000	7.8500	+15.441%	10	447	-60.510%
2026-03-13	7.6500	7.7800	6.8000	6.8000	+3.976%	12	454	-54.412%
2026-03-10	6.5000	7.0500	6.5000	6.5400	+2.188%	16	456	-52.599%
2026-03-09	6.3000	6.4000	6.3000	6.4000	+3.896%	4	456	-51.563%
2026-03-06	6.1800	6.1800	6.1600	6.1600	-10.335%	7	454	-49.675%
2026-03-05	7.0800	7.0800	6.8700	6.8700	-15.080%	15	447	-54.876%
2026-03-04	7.3600	8.0900	7.1700	8.0900	+27.402%	67	432	-61.681%
2026-03-03	6.3500	6.3500	6.3500	6.3500	+3.252%	4	488	-51.181%
2026-03-02	6.2500	6.4500	6.1000	6.1500	+24.242%	28	484	-49.593%
2026-02-27	5.3000	5.3000	4.8600	4.9500	-16.102%	46	495	-37.374%
2026-02-25	5.0000	5.9000	5.0000	5.9000	+31.696%	15	459	-47.458%
2026-02-24	4.4800	4.4800	4.4800	4.4800	-8.571%	8	459	-30.804%
2026-02-23	5.3300	5.3300	4.9000	4.9000	-16.096%	15	467	-36.735%
2026-02-20	5.8400	5.8400	5.8400	5.8400	+5.415%	6	454	-46.918%
2026-02-19	5.4500	5.6300	5.4500	5.5400	+0.727%	4	460	-44.043%
2026-02-18	6.0000	6.0000	5.5000	5.5000	-14.861%	12	459	-43.636%
2026-02-13	6.4100	6.4600	6.4100	6.4600	+18.315%	3	449	-52.012%
2026-02-12	6.5800	6.5800	5.4600	5.4600	-8.696%	9	449	-43.223%
2026-02-11	6.1600	6.1600	5.9800	5.9800	-14.571%	3	444	-48.161%
2026-02-10	7.0000	7.0000	6.8700	7.0000	-6.791%	4	442	-55.714%
2026-02-09	6.8000	7.5100	6.7200	7.5100	+0.133%	4	439	-58.722%
2026-02-06	6.6000	7.5000	6.6000	7.5000	+32.042%	23	436	-58.667%
2026-02-05	7.6300	7.6500	5.6800	5.6800	-34.713%	238	434	-45.423%
2026-02-04	8.4500	8.7000	8.4500	8.7000	-6.852%	8	253	-64.368%
2026-02-03	9.3200	9.3400	9.3200	9.3400	-11.048%	4	247	-66.809%
2026-02-02	10.3700	10.5000	10.2000	10.5000	-17.712%	12	247	-70.476%
2026-01-30	12.2800	13.0000	12.0000	12.7600	+1.592%	23	247	-75.705%
2026-01-29	13.9300	13.9300	12.5600	12.5600	-13.379%	8	247	-75.318%
2026-01-27	14.6200	14.6200	14.5000	14.5000	0.000%	3	247	-78.621%
2026-01-26	14.0200	14.7000	14.0200	14.5000	-7.348%	6	247	-78.621%
2026-01-23	15.1100	15.6500	15.1100	15.6500	+2.961%	9	247	-80.192%
2026-01-22	15.4000	15.4000	15.2000	15.2000	+8.031%	4	249	-79.605%
2026-01-21	15.4100	15.4100	14.0700	14.0700	-8.039%	5	249	-77.967%
2026-01-20	15.8300	16.0000	15.3000	15.3000	-17.297%	22	249	-79.739%
2026-01-16	18.5000	18.5000	18.5000	18.5000	-6.988%	1	229	-83.243%
2026-01-14	20.0000	20.0000	19.8900	19.8900	+17.623%	5	229	-84.414%
2026-01-12	17.0000	17.0000	16.9100	16.9100	+5.031%	2	227	-81.668%
2026-01-09	17.0000	17.0000	16.1000	16.1000	-2.424%	3	226	-80.745%
2026-01-08	16.5000	16.5000	16.5000	16.5000	-1.786%	1	226	-81.212%
2026-01-07	16.7000	16.8000	16.7000	16.8000	-4.000%	4	226	-81.548%
2026-01-06	18.4800	18.4800	17.5000	17.5000	+6.383%	5	226	-82.286%
2026-01-02	16.0400	16.4500	15.8700	16.4500	+9.667%	22	226	-81.155%
2025-12-31	15.5200	15.5900	14.9000	15.0000	-6.015%	33	220	-79.333%
2025-12-30	15.7200	15.9600	15.7200	15.9600	+6.400%	11	220	-80.576%
2025-12-29	15.5000	15.5500	15.0000	15.0000	-3.226%	8	217	-79.333%
2025-12-26	15.4700	15.8000	15.2500	15.5000	-3.125%	10	213	-80.000%
2025-12-23	16.0000	16.0000	16.0000	16.0000	+0.629%	1	209	-80.625%
2025-12-18	15.9000	15.9000	15.9000	15.9000	-7.558%	1	208	-80.503%
2025-12-17	16.2600	17.2000	16.2600	17.2000	+8.861%	13	208	-81.977%
2025-12-15	16.8000	16.8000	15.8000	15.8000	-11.435%	5	198	-80.380%
2025-12-12	18.0400	18.0400	17.8400	17.8400	+0.962%	4	198	-82.623%
2025-12-11	17.7100	17.7900	17.6700	17.6700	-7.969%	24	198	-82.456%
2025-12-10	18.9600	19.2000	18.9600	19.2000	+3.448%	4	199	-83.854%
2025-12-08	18.5600	18.5600	18.5600	18.5600	+1.421%	1	199	-83.297%
2025-12-05	18.3000	18.3000	18.3000	18.3000	-4.239%	2	199	-83.060%
2025-12-04	19.0000	19.1100	19.0000	19.1100	-0.157%	3	199	-83.778%
2025-12-02	17.6800	19.1400	17.6800	19.1400	+20.151%	4	199	-83.804%
2025-12-01	16.0000	16.0000	15.3600	15.9300	-7.384%	5	199	-80.540%
2025-11-25	17.5700	17.5700	17.2000	17.2000	-4.444%	2	198	-81.977%
2025-11-24	18.0000	18.0000	18.0000	18.0000	+6.195%	1	198	-82.778%
2025-11-20	16.9500	16.9500	16.9500	16.9500	-9.936%	6	197	-81.711%
2025-11-19	19.2200	19.2200	18.8200	18.8200	-21.583%	4	197	-83.528%
2025-11-13	24.0000	24.0000	24.0000	24.0000	-5.882%	6	196	-87.083%
2025-11-04	24.8300	25.5000	24.8300	25.5000	-12.069%	5	196	-87.843%
2025-11-03	29.0000	29.0000	29.0000	29.0000	-3.333%	1	195	-89.310%
2025-10-30	30.0000	30.0000	30.0000	30.0000	-15.541%	1	195	-89.667%
2025-10-28	35.5200	35.5200	35.5200	35.5200	+16.459%	2	196	-91.273%
2025-10-17	30.5000	30.5000	30.5000	30.5000	-27.828%	3	196	-89.836%
2025-10-08	41.6200	42.4800	41.6200	42.2600	+9.766%	9	197	-92.664%
2025-10-02	38.5000	38.5000	38.5000	38.5000	+27.907%	4	201	-91.948%
2025-09-25	30.1000	30.1000	30.1000	30.1000	-17.760%	5	201	-89.701%
2025-09-12	36.6000	36.6000	36.6000	36.6000	+14.375%	10	201	-91.530%
2025-09-05	32.0000	32.0000	32.0000	32.0000	+0.946%	2	191	-90.313%
2025-09-04	31.7000	31.7000	31.7000	31.7000	+2.922%	4	191	-90.221%
2025-08-29	30.8000	30.8000	30.8000	30.8000	-5.810%	5	191	-89.935%
2025-08-26	32.2200	32.7000	32.2100	32.7000	-11.382%	4	191	-90.520%
2025-08-22	36.2400	36.9000	36.2400	36.9000	+7.424%	2	190	-91.599%
2025-08-21	34.3500	34.3500	34.3500	34.3500	-2.829%	2	190	-90.975%
2025-08-20	35.2800	35.3500	35.2800	35.3500	+2.762%	9	190	-91.231%
2025-08-19	35.0800	35.0800	34.4000	34.4000	-7.027%	2	190	-90.988%
2025-08-18	35.9900	37.1600	35.9900	37.0000	-1.857%	11	190	-91.622%
2025-08-15	38.1800	38.1800	37.7000	37.7000	-3.827%	5	190	-91.777%
2025-08-14	39.2000	39.2000	39.2000	39.2000	+0.128%	1	190	-92.092%
2025-08-12	39.0000	39.1500	39.0000	39.1500	-0.128%	2	190	-92.082%
2025-08-11	39.2000	39.2000	39.2000	39.2000	+6.233%	1	190	-92.092%
2025-08-08	36.9000	36.9000	36.9000	36.9000	-0.833%	1	189	-91.599%
2025-08-07	37.1600	37.2100	37.1600	37.2100	+3.189%	2	188	-91.669%
2025-08-04	35.8800	36.0600	35.8800	36.0600	+0.167%	2	187	-91.403%
2025-08-01	36.0200	36.0200	36.0000	36.0000	-4.051%	2	187	-91.389%
2025-07-31	38.4600	38.4600	37.5200	37.5200	-0.741%	3	187	-91.738%
2025-07-30	37.8000	37.8000	37.8000	37.8000	0.000%	1	186	-91.799%
2025-07-25	37.8000	37.8000	37.8000	37.8000	-3.939%	4	186	-91.799%
2025-07-24	39.3500	39.3500	39.3500	39.3500	-1.870%	1	186	-92.122%
2025-07-22	40.1000	40.1000	40.1000	40.1000	+5.249%	20	185	-92.269%
2025-07-18	38.1000	38.1000	38.1000	38.1000	-4.030%	1	185	-91.864%
2025-07-16	39.7000	39.7000	39.7000	39.7000	+4.474%	4	185	-92.191%
2025-07-15	37.4000	38.3000	37.4000	38.0000	-5.707%	3	185	-91.842%
2025-07-14	39.9000	40.3000	39.9000	40.3000	+22.121%	7	184	-92.308%
2025-07-09	33.0000	33.0000	33.0000	33.0000	-2.222%	5	184	-90.606%
2025-07-02	33.7500	33.7500	33.7500	33.7500	+3.750%	1	184	-90.815%
2025-06-27	32.5300	32.5300	32.5300	32.5300	+3.863%	1	183	-90.470%
2025-06-18	31.3200	31.3200	31.3200	31.3200	-8.152%	1	184	-90.102%
2025-06-12	33.7500	34.1000	33.7500	34.1000	-5.014%	8	184	-90.909%
2025-06-10	35.2000	35.9000	35.2000	35.9000	+9.119%	11	180	-91.365%
2025-06-04	32.9000	32.9000	32.9000	32.9000	-1.201%	1	179	-90.578%
2025-06-03	33.3000	33.3000	33.3000	33.3000	-0.716%	1	179	-90.691%
2025-05-30	33.5400	33.5400	33.5400	33.5400	-9.351%	2	179	-90.757%
2025-05-23	37.0000	37.0000	37.0000	37.0000	+8.664%	2	178	-91.622%
2025-05-20	34.0500	34.0500	34.0500	34.0500	+6.740%	1	178	-90.896%
2025-05-08	32.1000	32.5900	31.9000	31.9000	+18.192%	240	178	-90.282%
2025-05-06	26.9900	26.9900	26.9900	26.9900	-2.633%	2	240	-88.514%
2025-05-05	28.0000	28.0000	27.7200	27.7200	-7.907%	2	240	-88.817%
2025-05-02	30.4500	30.4900	30.1000	30.1000	+12.734%	480	240	-89.701%
2025-04-23	28.3300	28.3300	26.7000	26.7000	+8.980%	6	480	-88.390%
2025-04-21	24.5000	24.5000	24.5000	24.5000	+9.816%	1	480	-87.347%
2025-04-14	22.6200	22.6200	21.9000	22.3100	+18.042%	480	480	-86.105%
2025-04-09	19.0800	19.0800	18.9000	18.9000	-7.805%	240	96	-83.598%
2025-04-07	20.5000	20.5000	20.5000	20.5000	0.000%	240	240	-84.878%

.dark-mode .yxkLbW{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .yxkLbW{ color: #333333; background-color: white; border: 2px solid #333333; }FBTC20270115C80FBTC Jan 15 2027 80.00 Call (FBTC270115C00080000)option OPRA

FBTC20270115C80
FBTC Jan 15 2027 80.00 Call (FBTC270115C00080000)
option OPRA