Dark

FBTC20270115C90
FBTC Jan 15 2027 90.00 Call (FBTC270115C00090000)
option OPRA

EOD

Sep 30, 2026

1.50-16.667%(-0.30)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	1.7800	1.7800	1.5000	1.5000	-16.667%	20	1,240	0.000%
2026-09-29	1.7400	1.8000	1.7400	1.8000	-10.000%	11	1,220	-16.667%
2026-09-24	2.0000	2.0000	2.0000	2.0000	-20.949%	4	1,219	-25.000%
2026-09-23	2.5300	2.5300	2.5300	2.5300	-4.528%	5	1,223	-40.711%
2026-09-22	2.6500	2.6500	2.6500	2.6500	-5.357%	10	1,218	-43.396%
2026-09-21	2.4000	2.8500	2.4000	2.8000	+65.680%	21	1,208	-46.429%
2026-09-18	1.4000	1.6900	1.4000	1.6900	+30.000%	10	1,214	-11.243%
2026-09-11	1.6400	1.6400	1.3000	1.3000	-23.977%	3	1,204	+15.385%
2026-09-09	1.7100	1.7100	1.7100	1.7100	+14.000%	1	1,206	-12.281%
2026-09-03	2.0000	2.0000	1.5000	1.5000	+2.740%	5	1,205	0.000%
2026-09-02	1.4600	1.4600	1.4600	1.4600	+4.286%	5	1,201	+2.740%
2026-09-01	1.4000	1.4000	1.4000	1.4000	-22.222%	2	1,199	+7.143%
2026-08-31	1.7300	1.8000	1.7300	1.8000	-25.000%	10	1,199	-16.667%
2026-08-27	2.2000	2.4000	2.2000	2.4000	+14.286%	32	1,192	-37.500%
2026-08-26	2.4000	2.4000	2.1000	2.1000	-12.500%	20	1,220	-28.571%
2026-08-25	2.4000	2.4000	2.4000	2.4000	-4.000%	13	1,200	-37.500%
2026-08-24	2.4400	2.8500	2.2500	2.5000	+13.636%	517	1,198	-40.000%
2026-08-21	1.9000	2.3500	1.8300	2.2000	+57.143%	838	1,690	-31.818%
2026-08-20	0.9500	1.4500	0.9500	1.4000	+64.706%	252	1,990	+7.143%
2026-08-19	0.8500	0.8500	0.8500	0.8500	+80.851%	5	1,981	+76.471%
2026-08-10	0.4800	0.4800	0.4700	0.4700	-14.545%	4	1,981	+219.149%
2026-08-07	0.5700	0.5700	0.5500	0.5500	+10.000%	11	1,981	+172.727%
2026-07-29	0.5000	0.5000	0.5000	0.5000	-28.571%	15	1,987	+200.000%
2026-06-24	0.7000	0.7000	0.7000	0.7000	-26.316%	50	1,987	+114.286%
2026-06-22	1.0200	1.0200	0.9400	0.9500	+9.195%	53	2,038	+57.895%
2026-06-18	0.8700	0.8700	0.8700	0.8700	-27.500%	2	2,013	+72.414%
2026-06-16	1.2000	1.2000	1.2000	1.2000	+7.143%	6	2,013	+25.000%
2026-06-10	1.1200	1.1200	1.1200	1.1200	+1.818%	3	2,015	+33.929%
2026-06-09	1.3000	1.3000	1.1000	1.1000	-18.519%	18	2,015	+36.364%
2026-06-08	1.3600	1.4000	1.3500	1.3500	+15.385%	19	2,025	+11.111%
2026-06-05	1.3000	1.3000	1.1700	1.1700	-13.971%	4	2,030	+28.205%
2026-06-04	1.3600	1.3600	1.3600	1.3600	-19.527%	1	2,030	+10.294%
2026-06-03	1.6800	1.7100	1.6700	1.6900	-0.588%	146	2,030	-11.243%
2026-06-02	2.0000	2.0000	1.7000	1.7000	-22.727%	1,046	2,219	-11.765%
2026-06-01	2.1000	2.2000	2.1000	2.2000	-4.762%	2	2,082	-31.818%
2026-05-29	2.3100	2.3100	2.3100	2.3100	-6.478%	1	2,082	-35.065%
2026-05-28	2.4200	2.4700	2.4200	2.4700	-10.507%	6	2,081	-39.271%
2026-05-27	2.8000	2.8000	2.7600	2.7600	-14.551%	8	2,083	-45.652%
2026-05-26	3.2200	3.2500	3.2200	3.2300	+7.667%	10	2,091	-53.560%
2026-05-19	3.0000	3.0000	3.0000	3.0000	-13.043%	8	2,092	-50.000%
2026-05-18	3.4500	3.4500	3.4500	3.4500	-19.767%	6	2,098	-56.522%
2026-05-15	4.3000	4.3000	4.3000	4.3000	-10.417%	22	2,098	-65.116%
2026-05-14	4.5000	4.9500	4.5000	4.8000	+12.941%	4	2,118	-68.750%
2026-05-13	4.2500	4.2500	4.2500	4.2500	-16.174%	20	2,115	-64.706%
2026-05-11	4.8200	5.0700	4.8200	5.0700	+10.217%	23	2,115	-70.414%
2026-05-08	4.5100	4.6000	4.5100	4.6000	-14.815%	102	2,104	-67.391%
2026-05-06	5.4000	5.4000	5.4000	5.4000	+1.887%	2	2,003	-72.222%
2026-05-05	5.3000	5.3000	5.3000	5.3000	+20.455%	100	2,005	-71.698%
2026-05-04	4.4000	4.4000	4.4000	4.4000	+18.919%	25	1,905	-65.909%
2026-04-30	3.7000	3.7000	3.7000	3.7000	-13.953%	2	1,913	-59.459%
2026-04-27	4.3800	4.3900	4.3000	4.3000	-11.885%	29	1,914	-65.116%
2026-04-22	4.9300	4.9300	4.8500	4.8800	+22.000%	7	1,896	-69.262%
2026-04-21	4.0000	4.0000	4.0000	4.0000	-14.894%	1	1,900	-62.500%
2026-04-17	4.4000	4.7000	4.4000	4.7000	+9.302%	2	1,900	-68.085%
2026-04-14	4.3400	4.3400	4.3000	4.3000	+24.638%	7	1,898	-65.116%
2026-04-13	3.4500	3.4500	3.4500	3.4500	-7.507%	2	1,891	-56.522%
2026-04-10	3.6500	3.7300	3.6500	3.7300	+1.084%	5	1,893	-59.786%
2026-04-08	3.5000	3.6900	3.5000	3.6900	+9.172%	33	1,893	-59.350%
2026-04-07	3.2000	3.3800	3.2000	3.3800	-5.850%	12	1,888	-55.621%
2026-04-06	3.5900	3.5900	3.5900	3.5900	+3.757%	2	1,891	-58.217%
2026-04-01	3.4600	3.4600	3.4600	3.4600	-6.486%	2	1,891	-56.647%
2026-03-30	3.7000	3.7000	3.7000	3.7000	+8.824%	5	1,891	-59.459%
2026-03-27	3.4000	3.4000	3.4000	3.4000	-18.854%	16	1,891	-55.882%
2026-03-26	4.1200	4.1900	4.1200	4.1900	-0.238%	4	1,907	-64.200%
2026-03-24	4.2000	4.2000	4.2000	4.2000	-9.677%	1	1,907	-64.286%
2026-03-23	4.6500	4.6500	4.6500	4.6500	+6.164%	2	1,906	-67.742%
2026-03-19	4.3800	4.3800	4.3800	4.3800	-3.736%	6	1,906	-65.753%
2026-03-18	4.5500	4.5500	4.5500	4.5500	-14.151%	1	1,906	-67.033%
2026-03-13	4.9000	5.4500	4.9000	5.3000	+12.766%	4	1,907	-71.698%
2026-03-11	4.7000	4.7000	4.7000	4.7000	+34.286%	1	1,906	-68.085%
2026-03-10	3.5000	3.5000	3.5000	3.5000	-19.908%	5	1,905	-57.143%
2026-03-06	4.3700	4.3700	4.3700	4.3700	-25.932%	2	1,900	-65.675%
2026-03-05	5.8900	5.9000	5.8900	5.9000	+6.306%	12	1,900	-74.576%
2026-03-04	4.9300	5.5500	4.9300	5.5500	+30.282%	57	1,888	-72.973%
2026-03-02	4.2600	4.2600	4.2600	4.2600	+27.164%	1	1,870	-64.789%
2026-02-27	3.7000	3.7000	3.3500	3.3500	-20.238%	7	1,869	-55.224%
2026-02-25	4.0000	4.2300	4.0000	4.2000	+27.273%	111	1,909	-64.286%
2026-02-24	3.3000	3.3000	3.3000	3.3000	-24.485%	1	1,909	-54.545%
2026-02-17	4.3700	4.3700	4.3700	4.3700	+2.342%	1	1,909	-65.675%
2026-02-11	4.2700	4.2700	4.2700	4.2700	-12.857%	2	1,909	-64.871%
2026-02-10	4.9000	4.9000	4.9000	4.9000	-6.667%	1	1,910	-69.388%
2026-02-09	5.2000	5.2500	5.2000	5.2500	+8.025%	5	1,910	-71.429%
2026-02-06	4.8600	4.8600	4.8600	4.8600	+8.000%	1	1,910	-69.136%
2026-02-05	5.5400	5.5400	4.5000	4.5000	-27.653%	13	1,910	-66.667%
2026-02-04	6.8500	6.8500	6.1500	6.2200	-17.287%	590	1,907	-75.884%
2026-02-02	7.6000	8.0000	7.5200	7.5200	-18.878%	5	1,435	-80.053%
2026-01-30	9.1500	9.2700	9.1500	9.2700	-2.421%	3	1,436	-83.819%
2026-01-29	10.5500	10.5500	9.5000	9.5000	-19.149%	16	1,437	-84.211%
2026-01-28	11.8900	11.8900	11.7500	11.7500	+8.998%	5	1,437	-87.234%
2026-01-26	10.5000	10.7800	10.5000	10.7800	-6.261%	5	1,437	-86.085%
2026-01-22	11.5000	11.5000	11.5000	11.5000	-2.211%	3	1,434	-86.957%
2026-01-21	11.7600	11.7600	11.7600	11.7600	-3.289%	1	1,434	-87.245%
2026-01-20	12.0000	12.1600	12.0000	12.1600	-14.965%	2	1,434	-87.664%
2026-01-16	14.3000	14.3000	14.3000	14.3000	-0.279%	3	1,435	-89.510%
2026-01-15	14.9800	15.1600	14.2900	14.3400	-5.658%	7	1,435	-89.540%
2026-01-14	15.2000	15.2000	15.2000	15.2000	+13.433%	16	1,437	-90.132%
2026-01-12	13.4000	13.4000	13.4000	13.4000	+0.299%	2	1,421	-88.806%
2026-01-06	13.3600	13.3600	13.3600	13.3600	-7.862%	1	1,421	-88.772%
2026-01-05	14.5000	14.5000	14.5000	14.5000	+18.852%	1	1,421	-89.655%
2025-12-30	12.2000	12.2000	12.2000	12.2000	+3.830%	1	1,421	-87.705%
2025-12-26	11.7500	11.7500	11.7500	11.7500	-8.203%	4	1,421	-87.234%
2025-12-22	12.8000	12.8000	12.8000	12.8000	+1.749%	1	1,425	-88.281%
2025-12-19	12.5800	12.5800	12.5800	12.5800	+4.053%	1	1,425	-88.076%
2025-12-15	13.3300	13.3300	12.0900	12.0900	-22.500%	10	1,425	-87.593%
2025-12-09	15.6000	15.6000	15.6000	15.6000	+7.438%	1	1,430	-90.385%
2025-12-02	14.4700	14.5200	14.4700	14.5200	+11.009%	43	1,431	-89.669%
2025-12-01	12.5000	13.0800	12.5000	13.0800	-17.632%	4	1,388	-88.532%
2025-11-28	15.8800	15.8800	15.8800	15.8800	+18.685%	1	1,387	-90.554%
2025-11-24	13.6100	13.7000	13.3800	13.3800	-0.446%	10	1,387	-88.789%
2025-11-20	15.3000	15.3000	13.4400	13.4400	-11.287%	35	1,390	-88.839%
2025-11-19	15.1500	15.1500	15.1500	15.1500	-5.607%	1	1,396	-90.099%
2025-11-17	17.8000	17.8000	15.6200	16.0500	-9.577%	19	1,396	-90.654%
2025-11-14	17.7500	18.3000	17.7500	17.7500	-11.604%	8	1,398	-91.549%
2025-11-13	20.0800	20.0800	20.0800	20.0800	-4.381%	16	1,398	-92.530%
2025-11-12	21.0000	21.0000	21.0000	21.0000	-4.977%	1	1,390	-92.857%
2025-11-11	22.1000	22.1000	22.1000	22.1000	-5.556%	10	1,390	-93.213%
2025-11-10	23.4000	23.4000	23.4000	23.4000	+10.169%	1	1,390	-93.590%
2025-11-07	21.3000	21.3000	21.1700	21.2400	-0.748%	8	1,391	-92.938%
2025-11-06	22.0600	22.1000	21.2600	21.4000	-5.727%	9	1,390	-92.991%
2025-11-05	22.7000	22.7000	22.7000	22.7000	+6.723%	16	1,390	-93.392%
2025-11-04	23.4000	23.4000	21.0000	21.2700	-19.736%	16	1,390	-92.948%
2025-10-31	26.5000	26.5000	26.5000	26.5000	+4.085%	1	1,389	-94.340%
2025-10-30	25.4600	25.4600	25.4600	25.4600	-8.811%	1	1,389	-94.108%
2025-10-29	27.9200	27.9200	27.9200	27.9200	-1.343%	3	1,389	-94.628%
2025-10-24	28.3000	28.3000	28.3000	28.3000	-1.565%	4	1,389	-94.700%
2025-10-20	28.7500	28.7500	28.7500	28.7500	+6.089%	1	1,389	-94.783%
2025-10-17	26.4000	27.1000	25.5000	27.1000	-3.214%	26	1,389	-94.465%
2025-10-16	28.0000	28.0000	28.0000	28.0000	-0.071%	2	1,381	-94.643%
2025-10-15	27.8800	28.0200	27.8800	28.0200	-5.146%	2	1,381	-94.647%
2025-10-14	29.5000	29.5400	29.5000	29.5400	-2.829%	2	1,381	-94.922%
2025-10-13	30.4000	30.4000	30.4000	30.4000	-8.709%	1	1,381	-95.066%
2025-10-10	33.3000	33.3000	33.3000	33.3000	-1.915%	2	1,381	-95.495%
2025-10-09	35.7000	35.7000	33.9500	33.9500	-6.731%	3	1,381	-95.582%
2025-10-08	36.4000	36.4000	36.4000	36.4000	+6.682%	2	1,381	-95.879%
2025-10-07	34.4000	34.4000	34.1200	34.1200	-2.542%	9	1,377	-95.604%
2025-10-03	35.0100	35.0100	35.0100	35.0100	+9.372%	3	1,377	-95.716%
2025-10-02	32.0100	32.0100	32.0100	32.0100	+2.203%	2	1,380	-95.314%
2025-10-01	31.3200	31.3200	31.3200	31.3200	+10.476%	1	1,380	-95.211%
2025-09-29	28.6200	28.6200	28.3500	28.3500	+9.629%	3	1,380	-94.709%
2025-09-25	25.8000	25.8600	25.8000	25.8600	-6.643%	3	1,380	-94.200%
2025-09-23	27.8000	27.8000	27.7000	27.7000	+0.727%	2	1,380	-94.585%
2025-09-22	27.4200	27.7000	27.4200	27.5000	-10.131%	7	1,380	-94.545%
2025-09-18	30.6000	30.6000	30.6000	30.6000	+7.068%	1	1,380	-95.098%
2025-09-11	28.8200	28.8200	28.1000	28.5800	+0.634%	15	1,381	-94.752%
2025-09-10	28.2800	28.4000	28.2800	28.4000	+5.576%	3	1,386	-94.718%
2025-09-09	26.9000	26.9000	26.9000	26.9000	+5.697%	1	1,383	-94.424%
2025-08-29	25.4500	25.4500	25.4500	25.4500	-10.071%	1	1,383	-94.106%
2025-08-25	28.9700	28.9700	28.3000	28.3000	-3.248%	8	1,383	-94.700%
2025-08-19	29.2500	29.2500	29.2500	29.2500	-8.594%	1	1,383	-94.872%
2025-08-15	32.0000	32.0000	32.0000	32.0000	-8.832%	7	1,383	-95.313%
2025-08-13	35.1000	35.1000	35.1000	35.1000	+11.429%	5	1,383	-95.726%
2025-08-08	31.5000	31.5000	31.5000	31.5000	-1.563%	2	1,383	-95.238%
2025-08-07	32.0000	32.0000	32.0000	32.0000	+5.680%	1	1,384	-95.313%
2025-08-01	30.2800	30.2800	30.2800	30.2800	-8.242%	1	1,384	-95.046%
2025-07-31	33.0000	33.0000	33.0000	33.0000	-0.602%	1	1,384	-95.455%
2025-07-29	33.2000	33.2000	33.2000	33.2000	-0.599%	2	1,384	-95.482%
2025-07-28	34.0000	34.0000	33.3000	33.4000	-0.299%	5	1,384	-95.509%
2025-07-24	33.5000	33.5000	33.5000	33.5000	-1.615%	6	1,385	-95.522%
2025-07-17	33.5000	34.0500	33.5000	34.0500	+3.026%	3	1,385	-95.595%
2025-07-15	33.0500	33.0500	33.0500	33.0500	-3.672%	1	1,387	-95.461%
2025-07-14	33.8500	34.3100	33.8500	34.3100	+6.553%	2	1,387	-95.628%
2025-07-11	32.2000	32.2000	32.2000	32.2000	+5.956%	1	1,388	-95.342%
2025-07-10	30.3900	30.3900	30.3900	30.3900	+6.632%	1	1,388	-95.064%
2025-07-09	28.5000	28.5000	28.5000	28.5000	-2.730%	1	1,388	-94.737%
2025-07-02	28.7800	29.3000	28.7800	29.3000	+7.365%	16	1,389	-94.881%
2025-06-27	27.3800	27.3800	27.2900	27.2900	-2.952%	14	1,390	-94.503%
2025-06-26	28.1200	28.1200	28.1200	28.1200	+0.789%	1	1,390	-94.666%
2025-06-25	28.7300	28.7300	27.9000	27.9000	-0.322%	7	1,390	-94.624%
2025-06-23	27.9900	27.9900	27.9900	27.9900	+0.323%	3	1,392	-94.641%
2025-06-17	27.8800	27.9000	27.8800	27.9000	-5.456%	2	1,392	-94.624%
2025-06-12	29.5100	29.5100	29.5100	29.5100	-4.188%	1	1,390	-94.917%
2025-06-11	30.8000	30.8000	30.8000	30.8000	+10.791%	15	1,390	-95.130%
2025-06-05	27.8800	27.8800	27.8000	27.8000	-5.763%	3	1,390	-94.604%
2025-06-03	29.4600	29.5000	29.4600	29.5000	+5.925%	8	1,390	-94.915%
2025-06-02	27.8500	27.8500	27.8500	27.8500	-1.937%	1	1,394	-94.614%
2025-05-30	28.4000	28.4000	28.4000	28.4000	-8.974%	2	1,394	-94.718%
2025-05-28	32.0000	32.0000	31.0000	31.2000	-6.419%	7	1,394	-95.192%
2025-05-22	33.3400	33.3400	33.3400	33.3400	+5.674%	6	1,393	-95.501%
2025-05-21	31.0000	31.5500	31.0000	31.5500	+7.204%	10	1,393	-95.246%
2025-05-20	29.4300	29.4300	29.4300	29.4300	+1.975%	1	1,387	-94.903%
2025-05-16	28.5700	28.8600	28.5700	28.8600	+1.943%	24	1,388	-94.802%
2025-05-14	28.3100	28.3100	28.3100	28.3100	-0.492%	3	1,388	-94.702%
2025-05-09	28.4500	28.4500	28.4500	28.4500	+18.789%	2	1,388	-94.728%
2025-05-06	23.9500	23.9500	23.9500	23.9500	-0.622%	5	1,388	-93.737%
2025-05-05	24.1000	24.1000	24.1000	24.1000	-7.093%	1	1,393	-93.776%
2025-05-02	25.9400	25.9400	25.9400	25.9400	+6.749%	2	1,394	-94.217%
2025-04-30	24.3000	24.3000	24.3000	24.3000	-1.380%	1	1,394	-93.827%
2025-04-28	24.6400	24.6400	24.6400	24.6400	+2.029%	1	1,394	-93.912%
2025-04-24	24.1500	24.1500	24.1500	24.1500	+17.233%	5	1,394	-93.789%
2025-04-21	20.7000	21.4500	20.6000	20.6000	+6.515%	5	1,394	-92.718%
2025-04-15	20.3000	20.3000	19.1800	19.3400	+15.808%	4	1,390	-92.244%
2025-04-09	16.7000	16.7000	16.7000	16.7000	+4.050%	1	1,388	-91.018%
2025-04-07	18.0000	18.0000	16.0500	16.0500	-19.387%	1,626	1,388	-90.654%
2025-04-04	18.7700	20.0000	18.7700	19.9100	+5.511%	3,254	1,628	-92.466%
2025-04-03	18.8700	18.8700	18.8700	18.8700	0.000%	1	1	-92.051%

.dark-mode .yBxHYq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .yBxHYq{ color: #333333; background-color: white; border: 2px solid #333333; }FBTC20270115C90FBTC Jan 15 2027 90.00 Call (FBTC270115C00090000)option OPRA

FBTC20270115C90
FBTC Jan 15 2027 90.00 Call (FBTC270115C00090000)
option OPRA