Dark

FBTC20270115C95
FBTC Jan 15 2027 95.00 Call (FBTC270115C00095000)
option OPRA

EOD

Sep 29, 2026

1.20-33.333%(-0.60)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	1.2000	1.2000	1.2000	1.2000	-33.333%	1	343	0.000%
2026-09-23	1.8000	1.8000	1.8000	1.8000	-14.286%	20	342	-33.333%
2026-09-21	1.8500	2.1000	1.8500	2.1000	+195.775%	4	342	-42.857%
2026-09-17	0.7100	0.7100	0.7100	0.7100	-36.036%	1	340	+69.014%
2026-09-11	1.1100	1.1100	1.1100	1.1100	-17.164%	1	339	+8.108%
2026-09-09	1.3500	1.3500	1.3000	1.3400	+11.667%	14	339	-10.448%
2026-09-01	1.2000	1.2000	1.2000	1.2000	-9.774%	10	361	0.000%
2026-08-31	1.3300	1.3300	1.3300	1.3300	-31.795%	40	351	-9.774%
2026-08-25	1.9500	1.9500	1.9500	1.9500	-2.985%	64	323	-38.462%
2026-08-24	2.0100	2.0100	2.0100	2.0100	+346.667%	5	275	-40.299%
2026-07-28	0.4500	0.4500	0.4500	0.4500	-25.000%	13	280	+166.667%
2026-07-17	0.6000	0.6000	0.6000	0.6000	+3.448%	5	280	+100.000%
2026-07-14	0.5800	0.5800	0.5800	0.5800	-47.273%	1	285	+106.897%
2026-06-08	1.2500	1.2500	1.1000	1.1000	-35.294%	8	286	+9.091%
2026-06-01	1.7000	1.7000	1.7000	1.7000	-6.077%	1	286	-29.412%
2026-05-29	1.8100	1.8100	1.8100	1.8100	-19.556%	1	286	-33.702%
2026-05-27	2.2500	2.2500	2.2500	2.2500	-10.000%	1	287	-46.667%
2026-05-26	2.5000	2.5000	2.5000	2.5000	+6.383%	50	287	-52.000%
2026-05-22	2.3500	2.3500	2.3500	2.3500	-16.370%	4	315	-48.936%
2026-05-19	2.8100	2.8100	2.8100	2.8100	-2.091%	1	315	-57.295%
2026-05-18	2.9300	2.9300	2.8700	2.8700	-19.155%	3	313	-58.188%
2026-05-15	3.5500	3.5500	3.5500	3.5500	-17.824%	2	313	-66.197%
2026-05-06	4.2300	4.3900	4.1400	4.3200	+23.429%	5	314	-72.222%
2026-05-01	3.5000	3.5000	3.5000	3.5000	-10.941%	53	313	-65.714%
2026-04-22	4.0000	4.0000	3.9300	3.9300	+6.216%	7	313	-69.466%
2026-04-17	3.6100	3.8400	3.6100	3.7000	+21.711%	5	313	-67.568%
2026-04-09	3.0400	3.0400	3.0400	3.0400	-5.296%	1	313	-60.526%
2026-04-08	3.2100	3.2100	3.2100	3.2100	+16.727%	1	313	-62.617%
2026-04-07	2.7500	2.7500	2.7500	2.7500	+1.852%	4	312	-56.364%
2026-04-02	2.6000	2.7200	2.6000	2.7000	-7.850%	9	311	-55.556%
2026-04-01	3.0600	3.0600	2.9300	2.9300	+1.034%	2	311	-59.044%
2026-03-30	2.9000	2.9000	2.9000	2.9000	-17.143%	1	311	-58.621%
2026-03-24	3.4500	3.5000	3.4500	3.5000	-4.110%	12	310	-65.714%
2026-03-23	3.8000	3.8100	3.6500	3.6500	-2.926%	5	301	-67.123%
2026-03-20	3.7000	3.7600	3.7000	3.7600	-3.590%	2	299	-68.085%
2026-03-19	3.9000	3.9000	3.9000	3.9000	+4.278%	1	299	-69.231%
2026-03-18	3.7400	3.7400	3.7400	3.7400	-17.802%	1	299	-67.914%
2026-03-16	4.5500	4.5500	4.5500	4.5500	+13.750%	5	299	-73.626%
2026-03-12	4.0000	4.0000	4.0000	4.0000	+14.286%	1	294	-70.000%
2026-02-25	3.5000	3.5000	3.5000	3.5000	+24.555%	1	294	-65.714%
2026-02-24	2.8100	2.8100	2.8100	2.8100	-12.461%	1	294	-57.295%
2026-02-18	3.2100	3.2100	3.2100	3.2100	-13.710%	5	294	-62.617%
2026-02-17	3.7200	3.7200	3.7200	3.7200	-2.105%	1	289	-67.742%
2026-02-13	3.8000	3.8000	3.8000	3.8000	-2.564%	1	290	-68.421%
2026-02-12	3.9000	3.9000	3.9000	3.9000	0.000%	3	290	-69.231%
2026-02-11	3.9000	3.9000	3.9000	3.9000	-2.500%	6	287	-69.231%
2026-02-10	4.0000	4.0000	4.0000	4.0000	-16.667%	9	281	-70.000%
2026-02-06	4.5000	4.8000	4.5000	4.8000	+38.329%	3	285	-75.000%
2026-02-05	3.5700	3.5700	3.4700	3.4700	-36.909%	13	283	-65.418%
2026-02-04	6.1000	6.1000	5.5000	5.5000	-17.910%	19	271	-78.182%
2026-02-02	7.3000	7.3000	6.5700	6.7000	-20.238%	6	253	-82.090%
2026-01-30	7.9000	8.4000	7.9000	8.4000	-3.448%	2	254	-85.714%
2026-01-29	9.5000	9.5000	8.5000	8.7000	-11.224%	6	255	-86.207%
2026-01-27	9.8000	9.8000	9.8000	9.8000	-2.000%	1	261	-87.755%
2026-01-22	10.0000	10.0000	10.0000	10.0000	+5.263%	4	262	-88.000%
2026-01-21	9.5000	9.5000	9.5000	9.5000	-5.378%	1	262	-87.368%
2026-01-20	10.5100	10.7000	9.9400	10.0400	-19.487%	14	262	-88.048%
2026-01-16	12.4700	12.4700	12.4700	12.4700	-1.189%	5	246	-90.377%
2026-01-14	12.6200	12.6200	12.6200	12.6200	+5.167%	3	246	-90.491%
2026-01-13	12.0000	12.0000	12.0000	12.0000	+6.195%	1	246	-90.000%
2026-01-12	11.2700	11.3000	11.2700	11.3000	+0.893%	2	245	-89.381%
2026-01-07	11.2000	11.2000	11.2000	11.2000	-8.943%	10	245	-89.286%
2026-01-06	12.3000	12.3000	12.3000	12.3000	-1.600%	1	245	-90.244%
2026-01-05	12.5000	12.5000	12.5000	12.5000	+17.925%	1	245	-90.400%
2025-12-30	10.6000	10.6000	10.6000	10.6000	-0.469%	10	245	-88.679%
2025-12-26	10.6500	10.6500	10.6500	10.6500	+1.429%	2	245	-88.732%
2025-12-24	10.5000	10.5000	10.5000	10.5000	+0.768%	5	240	-88.571%
2025-12-23	10.4200	10.4200	10.4200	10.4200	-8.436%	1	240	-88.484%
2025-12-22	11.9800	11.9800	11.3800	11.3800	+7.257%	6	240	-89.455%
2025-12-17	10.6100	10.6100	10.6100	10.6100	-7.739%	2	237	-88.690%
2025-12-16	11.5000	11.5000	11.5000	11.5000	-5.350%	10	237	-89.565%
2025-12-15	12.1500	12.1500	12.1500	12.1500	+10.455%	30	227	-90.123%
2025-12-01	11.8200	11.8200	11.0000	11.0000	-16.667%	8	210	-89.091%
2025-11-26	13.1000	13.2000	13.1000	13.2000	+7.755%	3	217	-90.909%
2025-11-25	12.2500	12.2500	12.2500	12.2500	-5.769%	6	217	-90.204%
2025-11-24	13.0000	13.0000	13.0000	13.0000	+11.301%	2	223	-90.769%
2025-11-21	11.6800	11.6800	11.6800	11.6800	-16.571%	1	223	-89.726%
2025-11-19	14.0000	14.0000	14.0000	14.0000	-2.439%	5	223	-91.429%
2025-11-18	14.3500	14.3500	14.3500	14.3500	-18.000%	1	223	-91.638%
2025-11-13	18.3500	18.3500	17.5000	17.5000	-10.805%	40	223	-93.143%
2025-11-12	19.7200	19.7200	19.1500	19.6200	-13.947%	24	220	-93.884%
2025-11-10	22.8000	22.8000	22.8000	22.8000	+14.000%	5	212	-94.737%
2025-11-06	20.0000	20.0000	20.0000	20.0000	-3.846%	1	212	-94.000%
2025-11-05	20.9000	20.9000	20.8000	20.8000	+5.051%	2	212	-94.231%
2025-11-04	20.8800	21.0200	19.8000	19.8000	-9.713%	14	211	-93.939%
2025-11-03	22.9000	22.9000	21.9300	21.9300	-9.753%	5	208	-94.528%
2025-10-31	24.2000	25.2800	24.2000	24.3000	+4.202%	6	208	-95.062%
2025-10-30	23.4000	23.4000	23.1000	23.3200	-8.906%	8	208	-94.854%
2025-10-29	26.4200	26.4200	25.3000	25.6000	-2.290%	7	208	-95.313%
2025-10-24	26.1500	26.8000	26.1500	26.2000	+3.353%	7	206	-95.420%
2025-10-22	25.2100	25.3500	25.0000	25.3500	+1.848%	4	205	-95.266%
2025-10-21	24.8900	24.8900	24.8900	24.8900	+4.492%	1	205	-95.179%
2025-10-17	23.6500	23.8200	23.4100	23.8200	-3.563%	7	205	-94.962%
2025-10-16	25.0900	25.0900	24.7000	24.7000	-6.792%	3	203	-95.142%
2025-10-15	26.4800	26.5000	26.2400	26.5000	-2.609%	6	204	-95.472%
2025-10-14	27.2000	27.4000	26.7600	27.2100	-3.167%	18	204	-95.590%
2025-10-13	28.1000	28.1000	28.1000	28.1000	-8.020%	3	208	-95.730%
2025-10-10	30.5500	30.5500	30.5500	30.5500	-11.629%	1	211	-96.072%
2025-10-06	34.5700	34.5700	34.5700	34.5700	+8.711%	2	211	-96.529%
2025-10-03	31.0000	31.8000	31.0000	31.8000	+21.097%	11	213	-96.226%
2025-09-29	26.2600	26.2600	26.2600	26.2600	+10.059%	1	213	-95.430%
2025-09-26	23.8600	23.8600	23.8600	23.8600	-1.811%	1	213	-94.971%
2025-09-25	24.3000	24.3000	24.3000	24.3000	-7.252%	2	212	-95.062%
2025-09-24	26.2000	26.2000	26.2000	26.2000	+5.433%	1	212	-95.420%
2025-09-22	24.8500	24.8500	24.8500	24.8500	-6.438%	1	211	-95.171%
2025-09-16	26.5600	26.5600	26.5600	26.5600	+9.752%	1	211	-95.482%
2025-09-05	24.5000	24.5000	24.2000	24.2000	+0.498%	3	212	-95.041%
2025-09-04	24.0900	24.0900	24.0800	24.0800	-4.254%	4	210	-95.017%
2025-09-03	25.1500	25.1500	25.1500	25.1500	+1.616%	10	209	-95.229%
2025-09-02	24.5300	24.9100	24.5000	24.7500	+6.452%	100	199	-95.152%
2025-08-29	23.9500	24.6300	23.2500	23.2500	-9.988%	102	150	-94.839%
2025-08-27	25.8300	25.8300	25.8300	25.8300	+3.320%	1	150	-95.354%
2025-08-26	25.0000	25.0000	25.0000	25.0000	-4.580%	1	149	-95.200%
2025-08-25	26.2000	26.2000	26.2000	26.2000	-2.963%	5	148	-95.420%
2025-08-19	27.0000	27.0000	27.0000	27.0000	-4.594%	3	143	-95.556%
2025-08-18	29.0000	29.0000	28.3000	28.3000	-5.980%	51	140	-95.760%
2025-08-14	30.1000	30.1000	30.1000	30.1000	-7.213%	2	90	-96.013%
2025-08-13	32.4400	32.4400	32.4400	32.4400	+16.189%	2	90	-96.301%
2025-08-04	27.9200	27.9200	27.9200	27.9200	+0.432%	10	88	-95.702%
2025-08-01	27.8000	27.8000	27.8000	27.8000	-11.182%	1	93	-95.683%
2025-07-22	31.3000	31.3000	31.3000	31.3000	-1.043%	1	92	-96.166%
2025-07-17	31.6300	31.6300	31.6300	31.6300	+2.032%	1	91	-96.206%
2025-07-16	31.0000	31.0000	31.0000	31.0000	-6.627%	53	91	-96.129%
2025-07-14	33.2000	33.2000	33.2000	33.2000	+17.314%	1	46	-96.386%
2025-07-10	27.8500	28.3000	27.8500	28.3000	+8.015%	17	47	-95.760%
2025-07-09	24.9000	26.2000	24.9000	26.2000	+3.231%	6	35	-95.420%
2025-07-08	25.3800	25.3800	25.3800	25.3800	-1.628%	1	33	-95.272%
2025-07-07	25.8000	25.8000	25.8000	25.8000	0.000%	1	32	-95.349%
2025-07-02	25.8000	25.8000	25.8000	25.8000	+0.311%	1	33	-95.349%
2025-06-30	25.8400	25.8400	25.7200	25.7200	-1.380%	2	32	-95.334%
2025-06-26	26.0800	26.0800	26.0800	26.0800	+0.308%	5	30	-95.399%
2025-06-25	26.0000	26.0000	26.0000	26.0000	-3.525%	1	25	-95.385%
2025-06-16	26.9500	26.9500	26.9500	26.9500	-6.098%	1	25	-95.547%
2025-06-10	28.7000	28.7000	28.7000	28.7000	+8.343%	2	24	-95.819%
2025-06-06	26.4900	26.4900	26.4900	26.4900	-13.854%	2	23	-95.470%
2025-05-27	30.9000	31.6000	30.7500	30.7500	+2.159%	12	23	-96.098%
2025-05-23	30.1000	30.1000	30.1000	30.1000	-4.444%	2	12	-96.013%
2025-05-22	31.5000	31.5000	31.5000	31.5000	+10.526%	1	12	-96.190%
2025-05-21	28.9800	30.0000	28.1100	28.5000	+4.895%	6	11	-95.789%
2025-05-20	27.1700	27.1700	27.1700	27.1700	+0.147%	1	11	-95.583%
2025-05-13	27.2500	27.2500	27.1300	27.1300	+2.223%	9	10	-95.577%
2025-05-12	26.5400	26.5400	26.5400	26.5400	+3.148%	1	4	-95.479%
2025-05-08	25.7300	25.7300	25.7300	25.7300	+8.474%	1	3	-95.336%
2025-04-25	23.7200	23.7200	23.7200	23.7200	+57.608%	2	2	-94.941%
2025-04-09	15.0500	15.0500	15.0500	15.0500	0.000%	1	1	-92.027%

.dark-mode .gPqnxl{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .gPqnxl{ color: #333333; background-color: white; border: 2px solid #333333; }FBTC20270115C95FBTC Jan 15 2027 95.00 Call (FBTC270115C00095000)option OPRA

FBTC20270115C95
FBTC Jan 15 2027 95.00 Call (FBTC270115C00095000)
option OPRA