Dark

FBTC20270115P40
FBTC Jan 15 2027 40.00 Put (FBTC270115P00040000)
option OPRA

EOD

Sep 25, 2026

0.2200-45.000%(-0.1800)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	0.2200	0.2200	0.2200	0.2200	-45.000%	1	16,804	0.000%
2026-09-11	0.4000	0.4000	0.4000	0.4000	-21.569%	10	16,805	-45.000%
2026-08-27	0.5500	0.5500	0.5100	0.5100	-10.526%	5	16,815	-56.863%
2026-08-26	0.5700	0.5800	0.5600	0.5700	-24.000%	5	16,816	-61.404%
2026-08-20	0.7500	0.7500	0.7500	0.7500	-25.743%	1	16,819	-70.667%
2026-08-10	1.0100	1.0100	1.0100	1.0100	-8.182%	1	16,819	-78.218%
2026-08-07	1.1000	1.1000	1.1000	1.1000	-9.836%	2	16,819	-80.000%
2026-08-04	1.2000	1.2200	1.2000	1.2200	-6.870%	10	16,819	-81.967%
2026-07-27	1.3300	1.3300	1.3100	1.3100	-2.239%	5	16,819	-83.206%
2026-07-23	1.3400	1.3400	1.3400	1.3400	-1.471%	9	16,821	-83.582%
2026-07-20	1.5900	1.5900	1.3600	1.3600	-6.207%	10	16,821	-83.824%
2026-07-14	1.4500	1.4500	1.4500	1.4500	-13.690%	2	16,816	-84.828%
2026-07-06	1.6800	1.6800	1.6800	1.6800	-28.511%	1	16,816	-86.905%
2026-06-29	2.2000	2.3500	2.2000	2.3500	-2.083%	6	16,816	-90.638%
2026-06-26	2.4000	2.4000	2.4000	2.4000	+26.316%	15	16,812	-90.833%
2026-06-18	1.9000	1.9000	1.9000	1.9000	+13.095%	10	16,787	-88.421%
2026-06-16	1.6800	1.6800	1.6800	1.6800	+1.818%	5	16,787	-86.905%
2026-06-15	1.6500	1.6500	1.6500	1.6500	-30.962%	5	16,782	-86.667%
2026-06-08	2.3900	2.3900	2.3900	2.3900	+3.913%	5	16,782	-90.795%
2026-06-04	2.3000	2.3000	2.3000	2.3000	+53.333%	5	16,777	-90.435%
2026-05-28	1.5000	1.5000	1.5000	1.5000	+5.634%	10	16,777	-85.333%
2026-05-26	1.4200	1.4200	1.4200	1.4200	-9.554%	2	16,768	-84.507%
2026-05-07	1.5700	1.5700	1.5700	1.5700	+1.290%	4	16,770	-85.987%
2026-05-06	1.5800	1.5800	1.5400	1.5500	-8.824%	6	16,766	-85.806%
2026-04-30	1.7000	1.7000	1.7000	1.7000	-8.108%	100	16,766	-87.059%
2026-04-29	1.8000	1.8500	1.8000	1.8500	+5.114%	100	16,866	-88.108%
2026-04-23	1.7600	1.7600	1.7600	1.7600	+0.571%	5	16,794	-87.500%
2026-04-22	1.7500	1.7500	1.7500	1.7500	-10.256%	1	16,796	-87.429%
2026-04-17	1.9500	1.9500	1.9500	1.9500	-11.364%	4	16,796	-88.718%
2026-04-15	2.2000	2.2000	2.2000	2.2000	-13.043%	5	16,800	-90.000%
2026-04-09	2.5500	2.5500	2.5300	2.5300	-20.440%	100	16,796	-91.304%
2026-04-07	3.1800	3.1800	3.1800	3.1800	+0.315%	100	16,876	-93.082%
2026-03-23	2.6000	3.1700	2.6000	3.1700	+2.258%	401	16,776	-93.060%
2026-03-18	2.9900	3.1000	2.9900	3.1000	+6.897%	346	16,975	-92.903%
2026-03-17	2.9000	2.9000	2.9000	2.9000	-0.685%	25	16,638	-92.414%
2026-03-16	2.9200	2.9200	2.9200	2.9200	-10.703%	5	16,613	-92.466%
2026-03-11	3.2700	3.2700	3.2700	3.2700	+9.000%	30	16,610	-93.272%
2026-03-04	3.1400	3.1400	2.9500	3.0000	-15.254%	27	19,552	-92.667%
2026-03-03	3.5400	3.5400	3.5400	3.5400	+1.143%	5	19,549	-93.785%
2026-03-02	3.5000	3.5000	3.5000	3.5000	0.000%	1	19,549	-93.714%
2026-02-26	3.5500	3.5500	3.5000	3.5000	-13.580%	8,501	19,549	-93.714%
2026-02-24	4.0500	4.0500	4.0500	4.0500	+1.250%	1	12,226	-94.568%
2026-02-23	4.0000	4.0000	4.0000	4.0000	+11.111%	1	12,225	-94.500%
2026-02-20	3.6000	3.6000	3.6000	3.6000	-6.736%	2	12,226	-93.889%
2026-02-19	3.8500	3.8600	3.8500	3.8600	-1.026%	14	12,226	-94.301%
2026-02-13	3.9000	3.9000	3.9000	3.9000	+1.299%	1	12,225	-94.359%
2026-02-12	3.8500	3.8500	3.8500	3.8500	-9.412%	1	12,225	-94.286%
2026-02-11	3.9300	4.2500	3.9300	4.2500	+0.950%	17	12,226	-94.824%
2026-02-06	4.2100	4.2100	4.2100	4.2100	-15.800%	25	12,210	-94.774%
2026-02-05	3.3900	5.0000	3.3900	5.0000	+61.290%	45	12,226	-95.600%
2026-02-04	3.1000	3.1000	3.1000	3.1000	-1.587%	1	12,217	-92.903%
2026-02-03	3.1500	3.1500	3.1500	3.1500	+18.421%	1	12,218	-93.016%
2026-02-02	2.6600	2.6600	2.6600	2.6600	+41.489%	6	12,219	-91.729%
2026-01-28	1.8700	1.8800	1.8700	1.8800	-6.000%	8	12,213	-88.298%
2026-01-07	2.0000	2.0000	2.0000	2.0000	-6.103%	1	12,213	-89.000%
2026-01-02	2.1300	2.1300	2.1300	2.1300	-11.983%	3	12,213	-89.671%
2025-12-18	2.4200	2.4200	2.4200	2.4200	+11.521%	1	12,213	-90.909%
2025-12-17	2.1700	2.1700	2.1700	2.1700	-9.583%	1	12,213	-89.862%
2025-12-15	2.4000	2.4000	2.4000	2.4000	+5.263%	3	12,213	-90.833%
2025-12-11	2.2800	2.2800	2.2800	2.2800	-8.800%	2	12,213	-90.351%
2025-12-05	2.5000	2.5000	2.5000	2.5000	+5.485%	1	12,213	-91.200%
2025-12-04	2.3700	2.3700	2.3700	2.3700	-23.548%	1	12,213	-90.717%
2025-11-21	3.1600	3.2000	3.1000	3.1000	+21.569%	6	12,213	-92.903%
2025-11-20	2.5500	2.5500	2.5500	2.5500	+6.250%	2	12,208	-91.373%
2025-11-14	2.4300	2.4300	2.4000	2.4000	+23.077%	2	12,208	-90.833%
2025-11-11	2.0500	2.0500	1.9500	1.9500	-10.550%	2	12,206	-88.718%
2025-11-05	2.1800	2.1800	2.1800	2.1800	+6.341%	10	12,206	-89.908%
2025-10-07	2.0500	2.0500	2.0500	2.0500	+19.883%	4	12,192	-89.268%
2025-09-18	1.7100	1.7100	1.7100	1.7100	-14.500%	1	12,192	-87.135%
2025-08-29	2.0000	2.0000	2.0000	2.0000	0.000%	1	12,192	-89.000%
2025-08-18	1.9500	2.0000	1.9500	2.0000	0.000%	975	12,192	-89.000%
2025-08-04	2.0000	2.0000	2.0000	2.0000	0.000%	540	11,217	-89.000%
2025-07-31	2.0000	2.0000	2.0000	2.0000	0.000%	1	10,677	-89.000%
2025-07-29	1.9500	2.0000	1.9500	2.0000	-2.439%	380	10,677	-89.000%
2025-07-28	2.0500	2.0500	2.0500	2.0500	+2.500%	1	10,297	-89.268%
2025-07-17	2.0000	2.0000	2.0000	2.0000	-13.043%	8	10,297	-89.000%
2025-07-11	2.3000	2.3000	2.3000	2.3000	-4.167%	122	10,289	-90.435%
2025-07-10	2.4000	2.4000	2.4000	2.4000	0.000%	50	10,167	-90.833%
2025-07-09	2.4000	2.4000	2.4000	2.4000	-2.041%	15	10,117	-90.833%
2025-07-07	2.5000	2.5000	2.4500	2.4500	-15.517%	1,002	10,102	-91.020%
2025-06-13	2.9000	2.9000	2.9000	2.9000	+3.571%	200	9,102	-92.414%
2025-06-11	2.8000	2.8000	2.8000	2.8000	-12.500%	3	9,002	-92.143%
2025-06-10	2.9400	3.2000	2.9300	3.2000	+11.498%	9,007	9,005	-93.125%
2025-06-09	2.8700	2.8700	2.8700	2.8700	-4.967%	10	12	-92.334%
2025-05-28	3.0200	3.0200	3.0200	3.0200	-16.575%	10	14	-92.715%
2025-05-07	3.6200	3.6200	3.6200	3.6200	-21.304%	1	4	-93.923%
2025-04-17	4.6000	4.6000	4.5900	4.6000	-1.919%	10	12	-95.217%
2025-04-03	4.7200	4.7200	4.6900	4.6900	0.000%	12	12	-95.309%

.dark-mode .hHdrmF{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .hHdrmF{ color: #333333; background-color: white; border: 2px solid #333333; }FBTC20270115P40FBTC Jan 15 2027 40.00 Put (FBTC270115P00040000)option OPRA

FBTC20270115P40
FBTC Jan 15 2027 40.00 Put (FBTC270115P00040000)
option OPRA