Dark

FBTC20270115C85
FBTC Jan 15 2027 85.00 Call (FBTC270115C00085000)
option OPRA

EOD

Aug 6, 2026

0.6500-10.959%(-0.0800)30

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	0.6500	0.6500	0.6500	0.6500	-10.959%	30	468	0.000%
2026-08-03	0.7300	0.7300	0.7300	0.7300	+4.286%	1	438	-10.959%
2026-07-30	0.7500	0.7500	0.7000	0.7000	+6.061%	22	439	-7.143%
2026-07-28	0.6600	0.6600	0.6600	0.6600	-12.000%	1	452	-1.515%
2026-07-27	0.8000	0.8000	0.7500	0.7500	-28.571%	7	453	-13.333%
2026-07-21	1.0000	1.0500	1.0000	1.0500	+16.667%	5	451	-38.095%
2026-07-17	0.9000	0.9000	0.9000	0.9000	+5.882%	85	450	-27.778%
2026-07-16	0.8200	0.8500	0.8200	0.8500	+6.250%	2	469	-23.529%
2026-07-13	0.8500	0.8500	0.8000	0.8000	-22.330%	3	469	-18.750%
2026-07-10	1.0300	1.0300	1.0300	1.0300	+10.753%	2	468	-36.893%
2026-07-08	1.0500	1.0500	0.9300	0.9300	-11.429%	6	466	-30.108%
2026-07-07	1.0500	1.0500	1.0500	1.0500	+7.143%	1	460	-38.095%
2026-07-06	0.9000	0.9800	0.9000	0.9800	+8.889%	5	459	-33.673%
2026-07-02	0.7500	0.9200	0.7500	0.9000	+12.500%	97	502	-27.778%
2026-07-01	0.8000	0.8000	0.8000	0.8000	+6.667%	2	502	-18.750%
2026-06-29	0.8200	0.8200	0.7500	0.7500	-11.765%	2	501	-13.333%
2026-06-26	0.7800	0.8500	0.7800	0.8500	-5.556%	2	501	-23.529%
2026-06-24	0.9500	0.9500	0.9000	0.9000	-10.000%	4	501	-27.778%
2026-06-23	1.0000	1.0000	1.0000	1.0000	-18.699%	4	499	-35.000%
2026-06-22	1.2300	1.2300	1.2300	1.2300	+6.957%	1	499	-47.154%
2026-06-18	1.2500	1.2500	1.1000	1.1500	-11.538%	30	490	-43.478%
2026-06-17	1.4000	1.4000	1.3000	1.3000	-7.143%	9	490	-50.000%
2026-06-16	1.5000	1.5000	1.4000	1.4000	-13.043%	9	490	-53.571%
2026-06-15	1.6500	1.7100	1.6100	1.6100	+15.000%	7	488	-59.627%
2026-06-12	1.4000	1.4000	1.4000	1.4000	-6.667%	1	485	-53.571%
2026-06-11	1.5000	1.5500	1.5000	1.5000	+3.448%	5	485	-56.667%
2026-06-10	1.5000	1.5000	1.4500	1.4500	-11.043%	3	485	-55.172%
2026-06-09	1.6300	1.6300	1.6300	1.6300	-5.233%	1	484	-60.123%
2026-06-08	1.8000	1.8000	1.7200	1.7200	+18.621%	3	484	-62.209%
2026-06-05	1.6000	1.6000	1.4500	1.4500	-14.706%	102	487	-55.172%
2026-06-04	1.7900	1.7900	1.7000	1.7000	-12.821%	5	481	-61.765%
2026-06-03	2.1500	2.1500	1.9500	1.9500	-11.364%	8	476	-66.667%
2026-06-02	2.2900	2.4500	2.2000	2.2000	-21.429%	21	476	-70.455%
2026-06-01	2.7100	2.8500	2.3500	2.8000	-9.968%	6	464	-76.786%
2026-05-29	3.0000	3.1100	3.0000	3.1100	-14.795%	3	464	-79.100%
2026-05-27	3.7000	3.7000	3.6000	3.6500	-3.947%	16	464	-82.192%
2026-05-26	4.3000	4.3000	3.8000	3.8000	-14.221%	10	462	-82.895%
2026-05-19	4.4300	4.4300	4.4300	4.4300	-1.556%	1	461	-85.327%
2026-05-18	4.5000	4.5000	4.5000	4.5000	-28.458%	1	462	-85.556%
2026-05-14	5.6300	6.2900	5.6300	6.2900	+6.610%	8	462	-89.666%
2026-05-12	5.9000	5.9000	5.9000	5.9000	+3.509%	1	467	-88.983%
2026-05-08	5.7000	5.7000	5.7000	5.7000	-3.390%	1	467	-88.596%
2026-05-07	5.9400	5.9400	5.9000	5.9000	-8.385%	17	467	-88.983%
2026-05-05	6.4400	6.4400	6.4400	6.4400	+8.784%	20	477	-89.907%
2026-05-04	5.9200	5.9200	5.9200	5.9200	+7.441%	1	457	-89.020%
2026-04-27	5.4800	5.5100	5.4800	5.5100	+2.037%	47	458	-88.203%
2026-04-23	6.1000	6.1000	5.4000	5.4000	-11.475%	2	458	-87.963%
2026-04-22	6.0000	6.1000	6.0000	6.1000	+17.308%	11	459	-89.344%
2026-04-20	5.0200	5.2000	5.0200	5.2000	-7.308%	3	458	-87.500%
2026-04-17	5.5100	5.8400	5.5100	5.6100	+14.490%	8	456	-88.414%
2026-04-15	4.9200	4.9200	4.9000	4.9000	-2.584%	85	451	-86.735%
2026-04-14	5.0300	5.0300	5.0300	5.0300	+16.977%	1	366	-87.078%
2026-04-13	4.3000	4.3000	4.3000	4.3000	+9.694%	2	365	-84.884%
2026-04-02	3.9200	3.9200	3.9200	3.9200	-8.837%	1	365	-83.418%
2026-03-30	4.4300	4.4300	4.3000	4.3000	+4.878%	517	365	-84.884%
2026-03-27	4.3000	4.3000	4.1000	4.1000	-11.063%	11	651	-84.146%
2026-03-26	4.6100	4.6100	4.6100	4.6100	-14.630%	1	640	-85.900%
2026-03-23	5.4000	5.4000	5.4000	5.4000	-6.087%	1	639	-87.963%
2026-03-11	5.6000	5.7500	5.6000	5.7500	+11.650%	5	640	-88.696%
2026-03-09	5.3100	5.3100	5.1500	5.1500	-14.309%	5	644	-87.379%
2026-03-05	6.0100	6.0100	6.0100	6.0100	+17.843%	2	655	-89.185%
2026-03-03	5.1000	5.1000	5.1000	5.1000	+2.000%	3	653	-87.255%
2026-03-02	4.6000	5.0000	4.6000	5.0000	0.000%	125	653	-87.000%
2026-02-25	4.9600	5.0600	4.9600	5.0000	+28.205%	116	779	-87.000%
2026-02-24	3.9000	4.0600	3.8300	3.9000	-18.750%	61	779	-83.333%
2026-02-20	4.7200	5.3000	4.7000	4.8000	+2.128%	10	758	-86.458%
2026-02-19	4.7000	4.7000	4.7000	4.7000	-2.692%	1	760	-86.170%
2026-02-18	4.8300	4.8300	4.8300	4.8300	-0.412%	1	759	-86.542%
2026-02-17	5.3000	5.3000	4.8500	4.8500	-9.346%	126	759	-86.598%
2026-02-13	5.4100	5.4100	5.3000	5.3500	+10.996%	5	662	-87.850%
2026-02-12	5.1300	5.1300	4.8200	4.8200	-8.885%	21	662	-86.515%
2026-02-11	6.0000	6.0000	5.1000	5.2900	-11.686%	238	661	-87.713%
2026-02-09	6.0500	6.2000	5.9900	5.9900	-3.387%	279	425	-89.149%
2026-02-06	6.2000	6.5000	6.2000	6.2000	+25.253%	4	185	-89.516%
2026-02-05	4.9500	4.9500	4.9500	4.9500	-33.557%	1	186	-86.869%
2026-02-04	7.5000	7.5000	7.4500	7.4500	-19.022%	6	185	-91.275%
2026-02-02	9.2000	9.2000	9.2000	9.2000	-16.364%	5	185	-92.935%
2026-01-30	10.4000	11.0000	10.3500	11.0000	-11.647%	25	180	-94.091%
2026-01-27	12.4500	12.4500	12.4500	12.4500	-4.962%	1	206	-94.779%
2026-01-22	13.3000	13.6500	13.1000	13.1000	+5.645%	71	205	-95.038%
2026-01-21	12.3000	12.4000	12.3000	12.4000	-12.243%	70	205	-94.758%
2026-01-20	13.1000	14.5300	13.1000	14.1300	-19.716%	20	135	-95.400%
2026-01-16	17.6000	17.6000	17.6000	17.6000	+2.029%	1	149	-96.307%
2026-01-14	17.2500	17.2500	17.2500	17.2500	+19.958%	5	149	-96.232%
2026-01-12	13.2000	14.3800	13.1000	14.3800	-4.894%	104	149	-95.480%
2026-01-06	16.4400	17.2000	15.1200	15.1200	-5.382%	72	218	-95.701%
2026-01-05	16.4000	16.4000	15.9800	15.9800	+18.195%	48	150	-95.932%
2025-12-29	13.5200	13.5200	13.5200	13.5200	-3.082%	3	150	-95.192%
2025-12-26	14.0000	14.0000	13.9500	13.9500	+0.504%	8	150	-95.341%
2025-12-23	13.8800	13.8800	13.8800	13.8800	-4.276%	1	149	-95.317%
2025-12-22	15.5000	15.5000	14.5000	14.5000	+11.538%	57	148	-95.517%
2025-12-18	13.0000	13.0000	13.0000	13.0000	-6.475%	1	96	-95.000%
2025-12-17	13.9000	13.9000	13.9000	13.9000	-15.399%	20	95	-95.324%
2025-12-12	16.4300	16.4300	16.4300	16.4300	+6.000%	1	79	-96.044%
2025-12-08	15.5000	15.5000	15.5000	15.5000	+10.714%	30	80	-95.806%
2025-12-01	14.7700	14.7700	14.0000	14.0000	-17.160%	58	106	-95.357%
2025-11-26	15.4500	16.9000	15.4500	16.9000	+10.458%	51	50	-96.154%
2025-11-25	15.3000	15.3000	15.3000	15.3000	+5.010%	7	50	-95.752%
2025-11-21	14.1600	14.5700	14.1600	14.5700	-4.459%	4	50	-95.539%
2025-11-20	15.9500	15.9500	15.2500	15.2500	-7.012%	17	50	-95.738%
2025-11-19	16.9400	16.9400	16.4000	16.4000	-12.533%	3	63	-96.037%
2025-11-18	18.0000	18.7500	17.7700	18.7500	+5.932%	17	64	-96.533%
2025-11-17	18.0600	18.2000	17.7000	17.7000	-9.555%	5	48	-96.328%
2025-11-14	20.9100	20.9100	19.5700	19.5700	-8.977%	11	50	-96.679%
2025-11-13	21.5000	21.5000	21.5000	21.5000	-18.251%	6	47	-96.977%
2025-11-10	26.3000	26.3000	26.3000	26.3000	+14.847%	1	53	-97.529%
2025-11-06	22.9000	22.9000	22.9000	22.9000	-9.415%	1	53	-97.162%
2025-11-04	24.9000	25.2800	24.9000	25.2800	-13.246%	2	54	-97.429%
2025-10-31	29.1400	29.1400	29.1400	29.1400	+5.964%	1	54	-97.769%
2025-10-30	27.5000	27.5000	27.5000	27.5000	-7.965%	1	55	-97.636%
2025-10-29	29.8800	29.8800	29.8800	29.8800	-2.987%	1	54	-97.825%
2025-10-24	31.0900	31.0900	30.8000	30.8000	+0.752%	6	55	-97.890%
2025-10-23	30.3700	30.5700	30.3700	30.5700	-0.326%	2	53	-97.874%
2025-10-20	30.6700	30.6700	30.6700	30.6700	+8.913%	3	53	-97.881%
2025-10-17	27.6000	28.1600	27.6000	28.1600	-13.354%	2	56	-97.692%
2025-10-14	31.5000	32.5000	31.5000	32.5000	-5.797%	2	56	-98.000%
2025-10-10	34.5000	34.5000	34.5000	34.5000	-12.325%	10	56	-98.116%
2025-10-08	37.9000	39.3500	37.9000	39.3500	+6.495%	3	46	-98.348%
2025-10-07	36.9500	36.9500	36.9500	36.9500	+6.178%	1	45	-98.241%
2025-10-02	34.8000	34.8000	34.8000	34.8000	+12.512%	3	45	-98.132%
2025-09-30	30.8400	30.9300	30.8400	30.9300	-0.961%	2	42	-97.898%
2025-09-29	31.2300	31.2300	31.2300	31.2300	+10.745%	2	40	-97.919%
2025-09-26	28.2000	28.2000	28.2000	28.2000	-15.188%	20	38	-97.695%
2025-09-18	33.2500	33.2500	33.2500	33.2500	+4.527%	1	18	-98.045%
2025-09-12	31.8100	31.8100	31.8100	31.8100	+0.031%	1	18	-97.957%
2025-09-11	31.8000	31.8000	31.8000	31.8000	+8.237%	1	17	-97.956%
2025-09-04	29.3800	29.3800	29.3800	29.3800	+4.929%	1	16	-97.788%
2025-08-29	28.0000	28.0000	28.0000	28.0000	-7.285%	1	18	-97.679%
2025-08-25	30.2000	30.2000	30.2000	30.2000	-3.975%	2	18	-97.848%
2025-08-21	31.4500	31.4500	31.4500	31.4500	-10.780%	1	16	-97.933%
2025-08-14	35.5000	35.5000	35.2500	35.2500	-4.987%	2	15	-98.156%
2025-08-13	37.7000	37.7000	37.1000	37.1000	+10.746%	6	13	-98.248%
2025-08-08	34.0000	34.0000	33.5000	33.5000	+5.678%	6	17	-98.060%
2025-08-05	31.9300	31.9300	31.7000	31.7000	-9.687%	2	11	-97.950%
2025-07-29	35.1000	35.1000	35.1000	35.1000	+18.261%	1	10	-98.148%
2025-07-08	29.6800	29.6800	29.6800	29.6800	-2.111%	1	10	-97.810%
2025-07-07	30.3100	30.3200	30.3100	30.3200	+6.386%	2	9	-97.856%
2025-07-01	28.5000	28.5000	28.5000	28.5000	-4.937%	1	7	-97.719%
2025-06-26	29.9800	29.9800	29.9800	29.9800	+9.817%	1	6	-97.832%
2025-06-23	27.3000	27.3000	27.3000	27.3000	-9.000%	1	5	-97.619%
2025-06-17	30.0000	30.0000	30.0000	30.0000	-4.398%	1	5	-97.833%
2025-06-16	31.3800	31.3800	31.3800	31.3800	+2.852%	1	4	-97.929%
2025-05-14	30.5100	30.5100	30.5100	30.5100	-2.086%	1	4	-97.870%
2025-05-13	31.1600	31.1600	31.1600	31.1600	+15.152%	1	5	-97.914%
2025-05-07	27.2000	27.2000	27.0600	27.0600	+4.640%	2	5	-97.598%
2025-05-06	25.8600	25.8600	25.8600	25.8600	-0.154%	1	6	-97.486%
2025-05-05	25.9000	25.9000	25.9000	25.9000	-0.766%	4	6	-97.490%
2025-04-30	26.1000	26.1000	26.1000	26.1000	-1.509%	1	6	-97.510%
2025-04-28	27.2000	27.2000	26.5000	26.5000	-0.823%	2	6	-97.547%
2025-04-25	26.7000	26.7200	26.7000	26.7200	+4.784%	4	4	-97.567%
2025-04-24	24.7000	26.0500	24.7000	25.5000	-1.468%	6	3	-97.451%
2025-04-23	26.1400	26.1400	25.8800	25.8800	+24.964%	4	3	-97.488%
2025-04-17	20.7100	20.7100	20.7100	20.7100	-1.615%	1	1	-96.861%
2025-04-14	21.0500	21.0500	21.0500	21.0500	0.000%	1	1	-96.912%

.dark-mode .zPhFqM{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .zPhFqM{ color: #333333; background-color: white; border: 2px solid #333333; }FBTC20270115C85FBTC Jan 15 2027 85.00 Call (FBTC270115C00085000)option OPRA

FBTC20270115C85
FBTC Jan 15 2027 85.00 Call (FBTC270115C00085000)
option OPRA