Dark

FBTC20280121C100
FBTC Jan 21 2028 100.00 Call (FBTC280121C00100000)
option OPRA

EOD

Sep 30, 2026

8.10-0.857%(-0.07)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	8.4000	8.4000	8.1000	8.1000	-0.857%	2	1,832	0.000%
2026-09-29	8.1700	8.1700	8.1700	8.1700	-0.970%	4	1,833	-0.857%
2026-09-28	8.1000	8.2500	8.1000	8.2500	-1.551%	3	1,833	-1.818%
2026-09-25	8.6200	8.7000	8.3800	8.3800	-7.095%	8	1,833	-3.341%
2026-09-23	8.8400	9.0600	8.8000	9.0200	-5.053%	6	1,830	-10.200%
2026-09-21	9.0000	9.5800	9.0000	9.5000	+26.667%	38	1,829	-14.737%
2026-09-18	7.6400	7.6400	7.5000	7.5000	+23.558%	5	1,854	+8.000%
2026-09-17	6.0700	6.0700	6.0700	6.0700	-8.030%	1	1,854	+33.443%
2026-09-15	6.6000	6.6000	6.6000	6.6000	-10.811%	1	1,854	+22.727%
2026-09-14	7.2500	7.4000	7.2500	7.4000	+4.225%	4	1,855	+9.459%
2026-09-10	6.9000	7.1000	6.9000	7.1000	-10.127%	5	1,855	+14.085%
2026-09-08	7.9000	7.9000	7.9000	7.9000	-0.253%	1	1,857	+2.532%
2026-09-04	8.3000	8.3000	7.9200	7.9200	-11.508%	9	1,849	+2.273%
2026-09-03	8.3000	8.9500	8.3000	8.9500	+27.857%	9	1,849	-9.497%
2026-09-02	7.0000	7.0000	7.0000	7.0000	-13.580%	20	1,848	+15.714%
2026-08-28	8.1000	8.1000	8.1000	8.1000	-10.989%	1	1,848	0.000%
2026-08-27	9.0000	9.1000	9.0000	9.1000	+4.598%	8	1,847	-10.989%
2026-08-25	8.8400	8.8400	8.7000	8.7000	-3.333%	18	1,848	-6.897%
2026-08-24	8.5000	9.1000	8.4000	9.0000	+15.830%	116	1,861	-10.000%
2026-08-21	7.7200	8.1000	7.7200	7.7700	+27.377%	21	1,916	+4.247%
2026-08-20	5.9000	6.7000	5.8900	6.1000	+64.865%	19	1,926	+32.787%
2026-08-17	3.7000	3.7000	3.7000	3.7000	+5.714%	2	1,934	+118.919%
2026-08-14	3.5000	3.5000	3.5000	3.5000	-2.778%	1	1,934	+131.429%
2026-08-11	3.6400	3.6400	3.5000	3.6000	0.000%	9	1,933	+125.000%
2026-08-10	3.7600	3.7600	3.6000	3.6000	-7.692%	13	1,931	+125.000%
2026-08-07	4.0000	4.0000	3.9000	3.9000	+0.515%	17	1,931	+107.692%
2026-08-06	3.9500	3.9500	3.8800	3.8800	+0.518%	6	1,937	+108.763%
2026-08-05	3.8600	3.8600	3.8600	3.8600	+4.324%	5	1,942	+109.845%
2026-08-04	3.7000	3.7000	3.7000	3.7000	0.000%	2	1,947	+118.919%
2026-08-03	3.5500	3.7000	3.5500	3.7000	+4.520%	103	1,947	+118.919%
2026-07-31	3.5200	3.6000	3.4000	3.5400	-8.290%	27	1,845	+128.814%
2026-07-30	3.8600	3.8600	3.8600	3.8600	+4.324%	1	1,855	+109.845%
2026-07-29	3.8400	3.8400	3.7000	3.7000	+2.778%	2	1,854	+118.919%
2026-07-28	3.6000	3.6000	3.6000	3.6000	-3.743%	4	1,852	+125.000%
2026-07-24	3.7400	3.7400	3.7400	3.7400	-15.000%	2	1,853	+116.578%
2026-07-22	4.4000	4.4000	4.4000	4.4000	+10.000%	3	1,851	+84.091%
2026-07-20	4.2900	4.2900	4.0000	4.0000	+2.564%	18	1,850	+102.500%
2026-07-17	3.8400	3.9000	3.8400	3.9000	-6.024%	4	1,845	+107.692%
2026-07-16	4.2500	4.2500	4.1500	4.1500	-0.480%	2	1,843	+95.181%
2026-07-15	4.3800	4.3800	4.1700	4.1700	+4.250%	2	1,841	+94.245%
2026-07-14	4.1400	4.1400	4.0000	4.0000	-10.913%	3	1,841	+102.500%
2026-07-10	4.4900	4.4900	4.4900	4.4900	+2.511%	2	1,840	+80.401%
2026-07-09	4.1600	4.3800	4.0800	4.3800	+6.569%	19	1,842	+84.932%
2026-07-08	4.0800	4.1100	4.0800	4.1100	-0.964%	2	1,826	+97.080%
2026-07-02	3.9200	4.1500	3.9200	4.1500	+10.080%	27	1,851	+95.181%
2026-07-01	3.6500	3.8300	3.6500	3.7700	+1.892%	6	1,851	+114.854%
2026-06-29	3.7000	3.7000	3.7000	3.7000	+2.210%	1	1,849	+118.919%
2026-06-25	3.7300	3.9000	3.6200	3.6200	-5.974%	8	1,848	+123.757%
2026-06-24	4.0900	4.0900	3.8500	3.8500	-14.444%	5	1,845	+110.390%
2026-06-23	4.5000	4.5000	4.4200	4.5000	-2.174%	10	1,840	+80.000%
2026-06-18	4.6000	4.6000	4.6000	4.6000	-8.000%	1	1,827	+76.087%
2026-06-17	5.2000	5.2000	5.0000	5.0000	-12.281%	12	1,827	+62.000%
2026-06-15	5.6000	5.7000	5.6000	5.7000	+8.571%	21	1,827	+42.105%
2026-06-11	5.4000	5.4000	5.2500	5.2500	-0.943%	4	1,846	+54.286%
2026-06-10	5.3000	5.3000	5.3000	5.3000	+1.338%	1	1,844	+52.830%
2026-06-09	5.2100	5.2300	5.2100	5.2300	-6.607%	5	1,843	+54.876%
2026-06-08	5.6000	5.6200	5.5700	5.6000	+12.000%	10	1,838	+44.643%
2026-06-05	5.4000	5.4000	4.7600	5.0000	-13.495%	73	1,828	+62.000%
2026-06-04	5.7000	5.7800	5.6000	5.7800	-3.667%	4	1,815	+40.138%
2026-06-03	6.1600	6.4000	5.9700	6.0000	-6.250%	27	1,813	+35.000%
2026-06-02	6.5000	6.5000	6.3400	6.4000	-10.112%	21	1,801	+26.563%
2026-06-01	7.1200	7.1200	7.1200	7.1200	-11.000%	2	1,804	+13.764%
2026-05-29	7.7100	8.0000	7.7100	8.0000	+3.896%	21	1,802	+1.250%
2026-05-28	7.7000	7.7000	7.7000	7.7000	-8.333%	1	1,782	+5.195%
2026-05-27	8.4800	8.4800	8.4000	8.4000	-6.667%	2	1,782	-3.571%
2026-05-22	9.0000	9.0000	9.0000	9.0000	-5.263%	1	1,780	-10.000%
2026-05-21	9.5000	9.5000	9.5000	9.5000	-7.767%	1	1,779	-14.737%
2026-05-14	10.3000	10.3000	10.3000	10.3000	-1.718%	5	1,779	-21.359%
2026-05-13	12.0000	12.0000	10.4800	10.4800	-9.811%	100	1,679	-22.710%
2026-05-11	11.6200	11.6200	11.6200	11.6200	+4.685%	1	1,679	-30.293%
2026-05-07	11.4000	11.4000	11.0000	11.1000	-6.723%	605	1,679	-27.027%
2026-05-06	12.1200	12.1600	11.9000	11.9000	-2.459%	9	1,970	-31.933%
2026-05-05	12.0000	12.2000	12.0000	12.2000	+6.550%	101	1,975	-33.607%
2026-05-04	11.0000	11.6000	11.0000	11.4500	+6.019%	506	1,876	-29.258%
2026-05-01	10.7500	10.8000	10.7500	10.8000	+8.000%	6	1,449	-25.000%
2026-04-30	10.0000	10.0000	10.0000	10.0000	+3.093%	1	1,449	-19.000%
2026-04-29	10.3000	10.4000	9.6000	9.7000	-3.000%	38	1,450	-16.495%
2026-04-28	10.0000	10.0000	10.0000	10.0000	-7.919%	15	1,445	-19.000%
2026-04-24	11.1800	11.1800	10.8600	10.8600	+1.023%	7	1,430	-25.414%
2026-04-23	10.7900	11.0500	10.6000	10.7500	-7.487%	446	1,433	-24.651%
2026-04-22	11.5000	11.6600	11.3200	11.6200	+18.571%	427	1,672	-30.293%
2026-04-21	9.8500	9.8500	9.8000	9.8000	-10.909%	300	1,246	-17.347%
2026-04-17	11.2400	11.4100	11.0000	11.0000	+5.263%	117	1,526	-26.364%
2026-04-14	10.9500	10.9500	10.4500	10.4500	+5.556%	102	1,425	-22.488%
2026-04-10	10.0000	10.2000	9.9000	9.9000	-1.980%	110	1,326	-18.182%
2026-04-09	10.1000	10.1000	10.1000	10.1000	+13.483%	15	1,263	-19.802%
2026-04-07	8.9000	8.9000	8.9000	8.9000	-1.221%	1	1,248	-8.989%
2026-04-02	8.6000	9.0100	8.6000	9.0100	-0.111%	2	1,247	-10.100%
2026-03-31	9.0200	9.0200	9.0200	9.0200	-11.220%	6	1,247	-10.200%
2026-03-24	10.1600	10.1600	10.1600	10.1600	-1.550%	25	1,247	-20.276%
2026-03-23	10.3600	10.3600	10.3200	10.3200	-4.267%	2	1,222	-21.512%
2026-03-18	10.6000	10.7800	10.6000	10.7800	-8.799%	10	1,220	-24.861%
2026-03-17	11.8200	11.8200	11.8200	11.8200	+8.440%	2	1,230	-31.472%
2026-03-13	11.6000	11.6000	10.9000	10.9000	+7.708%	4	1,232	-25.688%
2026-03-06	10.3000	10.3000	10.1200	10.1200	-8.000%	9	1,229	-19.960%
2026-03-05	11.0000	11.0000	11.0000	11.0000	-7.563%	15	1,220	-26.364%
2026-03-04	11.3000	12.0000	11.3000	11.9000	+19.000%	35	1,235	-31.933%
2026-03-03	9.4500	10.0000	9.4500	10.0000	+15.075%	10	1,200	-19.000%
2026-02-27	8.7300	8.7300	8.6900	8.6900	-8.526%	10	1,199	-6.789%
2026-02-26	9.7500	9.7500	9.5000	9.5000	-2.464%	6	1,199	-14.737%
2026-02-25	9.7400	9.7400	9.7400	9.7400	+12.471%	9	1,207	-16.838%
2026-02-23	8.6600	8.6600	8.6600	8.6600	-9.792%	1	1,207	-6.467%
2026-02-20	9.7000	9.7000	9.6000	9.6000	-12.007%	2	1,207	-15.625%
2026-02-13	10.9100	10.9100	10.9100	10.9100	+14.842%	1	1,209	-25.756%
2026-02-12	9.5000	9.5000	9.5000	9.5000	-2.664%	1	1,209	-14.737%
2026-02-11	9.7600	9.7600	9.7600	9.7600	-8.184%	1	1,208	-17.008%
2026-02-10	11.0000	11.0000	10.6300	10.6300	-4.664%	11	1,208	-23.801%
2026-02-09	10.4700	11.2000	10.4700	11.1500	+1.364%	11	1,207	-27.354%
2026-02-06	10.7500	11.1100	10.6700	11.0000	+22.222%	20	1,201	-26.364%
2026-02-05	11.1000	12.2000	9.0000	9.0000	-25.000%	45	1,188	-10.000%
2026-02-04	13.0000	13.0000	12.0000	12.0000	-8.467%	2	1,186	-32.500%
2026-02-03	14.0000	14.0000	12.5700	13.1100	-6.357%	17	1,184	-38.215%
2026-02-02	14.1000	14.5000	14.0000	14.0000	-10.199%	36	1,173	-42.143%
2026-01-30	16.0600	16.0600	15.5900	15.5900	-7.202%	9	1,138	-48.044%
2026-01-29	17.0000	17.0000	16.5000	16.8000	-4.545%	11	1,134	-51.786%
2026-01-26	17.6800	17.6800	17.6000	17.6000	-1.731%	2	1,123	-53.977%
2026-01-22	17.9100	17.9100	17.9100	17.9100	-3.189%	2	1,124	-54.774%
2026-01-20	18.5000	18.5000	18.5000	18.5000	-11.905%	1	1,122	-56.216%
2026-01-16	22.1000	22.1000	21.0000	21.0000	-4.545%	287	1,284	-61.429%
2026-01-15	22.1600	22.5100	21.8000	22.0000	-2.222%	771	1,284	-63.182%
2026-01-14	22.8000	22.8000	22.5000	22.5000	+10.024%	2	1,379	-64.000%
2026-01-13	20.4500	20.4500	20.4500	20.4500	+3.023%	1	1,378	-60.391%
2026-01-12	19.1300	19.8500	19.1300	19.8500	+4.309%	5	1,379	-59.194%
2026-01-09	19.0400	19.0400	19.0300	19.0300	-4.850%	2	1,382	-57.436%
2026-01-08	20.0000	20.0000	20.0000	20.0000	-6.103%	5	1,380	-59.500%
2026-01-06	21.3000	21.3000	21.3000	21.3000	+4.412%	1	1,380	-61.972%
2026-01-05	20.1900	22.5000	20.1900	20.4000	+6.862%	21	1,384	-60.294%
2026-01-02	19.0700	19.1600	19.0700	19.0900	+4.775%	6	1,384	-57.569%
2025-12-31	18.5300	18.5300	18.1400	18.2200	+1.222%	6	1,388	-55.543%
2025-12-29	18.6000	18.6000	18.0000	18.0000	-2.965%	14	1,388	-55.000%
2025-12-24	18.4000	18.5500	18.4000	18.5500	-1.330%	3	1,387	-56.334%
2025-12-23	18.8700	19.3500	18.8000	18.8000	-1.053%	8	1,387	-56.915%
2025-12-22	20.0000	20.0000	19.0000	19.0000	+1.387%	10	1,386	-57.368%
2025-12-19	18.8000	18.8000	18.7200	18.7400	-5.114%	6	1,382	-56.777%
2025-12-18	19.7500	19.7500	19.7500	19.7500	+6.988%	1	1,381	-58.987%
2025-12-17	19.5000	19.5000	18.4600	18.4600	-0.216%	2	1,382	-56.121%
2025-12-15	20.1000	20.1000	18.5000	18.5000	-14.589%	5	1,381	-56.216%
2025-12-10	21.8000	21.9000	21.6600	21.6600	-3.862%	8	1,384	-62.604%
2025-12-09	22.5200	22.5300	22.5200	22.5300	+11.535%	2	1,384	-64.048%
2025-12-05	20.2000	20.2000	20.2000	20.2000	-6.481%	1	1,384	-59.901%
2025-12-04	21.5500	21.6000	21.5500	21.6000	-3.571%	4	1,383	-62.500%
2025-12-03	21.6900	22.4000	21.6900	22.4000	+25.843%	40	1,383	-63.839%
2025-12-01	19.0100	19.0100	17.8000	17.8000	-19.457%	4	1,393	-54.494%
2025-11-28	22.5000	22.5000	22.1000	22.1000	+11.335%	20	1,394	-63.348%
2025-11-26	20.0000	20.0000	19.8500	19.8500	-1.244%	20	1,359	-59.194%
2025-11-25	19.6000	20.1000	19.3200	20.1000	-0.692%	278	1,359	-59.701%
2025-11-24	18.6700	20.2800	18.6700	20.2400	+7.090%	18	1,252	-59.980%
2025-11-21	19.2000	19.2000	16.5000	18.9000	-9.135%	1,209	1,250	-57.143%
2025-11-19	21.3600	21.5000	20.8000	20.8000	-3.256%	11	60	-61.058%
2025-11-18	21.5000	21.5000	21.5000	21.5000	-0.139%	1	57	-62.326%
2025-11-17	22.9900	22.9900	21.2000	21.5300	-20.377%	12	57	-62.378%
2025-11-12	27.5000	27.5000	27.0400	27.0400	-5.123%	4	46	-70.044%
2025-11-10	28.5000	28.5000	28.5000	28.5000	+9.279%	2	46	-71.579%
2025-11-07	26.0800	26.0800	26.0800	26.0800	+0.308%	1	47	-68.942%
2025-11-06	27.3700	27.3700	26.0000	26.0000	-7.143%	23	46	-68.846%
2025-11-04	28.5000	28.5000	28.0000	28.0000	-11.811%	2	45	-71.071%
2025-10-31	32.0000	32.2500	31.7500	31.7500	+3.758%	24	43	-74.488%
2025-10-30	30.6000	30.6000	30.6000	30.6000	-6.565%	1	44	-73.529%
2025-10-29	32.7500	32.7500	32.7500	32.7500	-9.154%	1	43	-75.267%
2025-10-28	36.0000	36.0500	36.0000	36.0500	+1.836%	5	42	-77.531%
2025-10-27	34.9800	35.4000	34.9800	35.4000	+15.686%	13	28	-77.119%
2025-10-17	30.0000	30.6000	29.7000	30.6000	-12.870%	9	28	-73.529%
2025-10-13	34.7000	35.1200	34.1400	35.1200	-7.579%	6	35	-76.936%
2025-10-09	38.0000	38.0000	38.0000	38.0000	+0.662%	5	29	-78.684%
2025-10-07	37.7500	37.7500	37.7500	37.7500	+2.582%	11	24	-78.543%
2025-10-02	36.4000	36.8000	36.4000	36.8000	+8.555%	2	13	-77.989%
2025-10-01	34.1000	34.1000	33.9000	33.9000	+5.280%	6	12	-76.106%
2025-09-29	32.2000	32.2000	32.2000	32.2000	-0.587%	1	6	-74.845%
2025-09-24	32.3900	32.3900	32.3900	32.3900	+2.177%	1	6	-74.992%
2025-09-22	31.7000	31.7000	31.7000	31.7000	-3.647%	1	5	-74.448%
2025-09-15	32.9700	32.9700	32.9000	32.9000	0.000%	4	4	-75.380%

.dark-mode .y4pQz9{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .y4pQz9{ color: #333333; background-color: white; border: 2px solid #333333; }FBTC20280121C100FBTC Jan 21 2028 100.00 Call (FBTC280121C00100000)option OPRA

FBTC20280121C100
FBTC Jan 21 2028 100.00 Call (FBTC280121C00100000)
option OPRA