Dark

FBTC20280121C160
FBTC Jan 21 2028 160.00 Call (FBTC280121C00160000)
option OPRA

EOD

Aug 4, 2026

1.050.000%(0.00)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	1.0500	1.0500	1.0500	1.0500	0.000%	2	1,810	0.000%
2026-08-03	1.0500	1.0500	1.0500	1.0500	-4.545%	2	1,810	0.000%
2026-07-31	1.0800	1.1000	1.0600	1.1000	-6.780%	4	1,810	-4.545%
2026-07-30	1.1800	1.1800	1.1800	1.1800	+5.357%	10	1,814	-11.017%
2026-07-28	1.1000	1.1200	1.1000	1.1200	-4.274%	8	1,809	-6.250%
2026-07-27	1.1500	1.2100	1.1500	1.1700	-10.000%	35	1,809	-10.256%
2026-07-22	1.3000	1.3000	1.3000	1.3000	-7.143%	5	1,807	-19.231%
2026-07-21	1.4000	1.4000	1.4000	1.4000	+12.000%	1	1,808	-25.000%
2026-07-20	1.2000	1.3000	1.2000	1.2500	+9.649%	11	1,807	-16.000%
2026-07-17	1.1400	1.1400	1.1400	1.1400	+3.636%	1	1,801	-7.895%
2026-07-16	1.1000	1.1000	1.1000	1.1000	-19.118%	1	1,800	-4.545%
2026-07-14	1.3600	1.3600	1.3600	1.3600	-2.857%	1	1,804	-22.794%
2026-07-10	1.4000	1.4000	1.4000	1.4000	-1.408%	4	1,804	-25.000%
2026-07-09	1.3700	1.4200	1.3400	1.4200	+9.231%	32	1,800	-26.056%
2026-07-08	1.3000	1.3000	1.3000	1.3000	-7.143%	11	1,819	-19.231%
2026-07-06	1.4000	1.4000	1.4000	1.4000	+7.692%	3	1,819	-25.000%
2026-07-02	1.3000	1.3000	1.3000	1.3000	+7.438%	15	1,817	-19.231%
2026-07-01	1.2000	1.2100	1.2000	1.2100	+5.217%	3	1,817	-13.223%
2026-06-30	1.1500	1.1500	1.1500	1.1500	-4.167%	1	1,823	-8.696%
2026-06-29	1.3000	1.3000	1.2000	1.2000	-3.226%	65	1,822	-12.500%
2026-06-26	1.2400	1.2400	1.2400	1.2400	-8.148%	1	1,757	-15.323%
2026-06-25	1.2500	1.3500	1.2500	1.3500	-10.000%	16	1,757	-22.222%
2026-06-24	1.4000	1.5000	1.4000	1.5000	-6.250%	4	1,757	-30.000%
2026-06-22	1.8100	1.8100	1.6000	1.6000	+14.286%	6	1,761	-34.375%
2026-06-17	1.7800	1.7800	1.4000	1.4000	-22.222%	5	1,761	-25.000%
2026-06-16	1.8000	1.8000	1.8000	1.8000	+4.651%	5	1,761	-41.667%
2026-06-12	1.7400	1.7400	1.7200	1.7200	-1.714%	2	1,761	-38.953%
2026-06-10	1.9000	1.9000	1.7500	1.7500	-10.256%	13	1,761	-40.000%
2026-06-09	1.9500	1.9500	1.9500	1.9500	-4.878%	5	1,759	-46.154%
2026-06-08	2.0500	2.0500	2.0500	2.0500	+13.889%	5	1,759	-48.780%
2026-06-05	1.9000	1.9000	1.8000	1.8000	-9.091%	12	1,759	-41.667%
2026-06-04	1.9800	1.9800	1.9800	1.9800	-27.473%	6	1,759	-46.970%
2026-05-27	2.7300	2.7300	2.7300	2.7300	-10.784%	1	1,765	-61.538%
2026-05-26	3.0600	3.0600	3.0600	3.0600	+2.000%	2	1,765	-65.686%
2026-05-22	3.1000	3.1000	3.0000	3.0000	-4.459%	13	1,773	-65.000%
2026-05-21	3.1400	3.1400	3.1400	3.1400	+4.667%	1	1,773	-66.561%
2026-05-18	3.2500	3.2500	3.0000	3.0000	-25.373%	42	1,773	-65.000%
2026-05-14	3.7800	4.0200	3.7800	4.0200	+5.789%	2	1,765	-73.881%
2026-05-01	3.9000	3.9000	3.8000	3.8000	+5.556%	30	1,795	-72.368%
2026-04-30	3.1000	3.6000	3.1000	3.6000	+5.263%	5	1,795	-70.833%
2026-04-28	3.7000	3.7000	3.4100	3.4200	-9.524%	12	1,794	-69.298%
2026-04-27	3.9700	3.9700	3.7800	3.7800	-5.025%	5	1,806	-72.222%
2026-04-23	3.9500	3.9800	3.8000	3.9800	-0.500%	22	1,807	-73.618%
2026-04-22	4.9000	4.9000	4.0000	4.0000	+8.108%	106	1,774	-73.750%
2026-04-21	3.7000	3.7000	3.7000	3.7000	0.000%	1	1,833	-71.622%
2026-04-20	3.7000	3.7000	3.7000	3.7000	-8.642%	2	1,833	-71.622%
2026-04-17	4.0500	4.0500	4.0500	4.0500	+14.085%	10	1,833	-74.074%
2026-04-16	3.5500	3.5500	3.5500	3.5500	-13.415%	2	1,843	-70.423%
2026-04-14	4.1000	4.1000	4.1000	4.1000	+17.143%	1	1,843	-74.390%
2026-04-10	3.5000	3.5000	3.5000	3.5000	-7.895%	3	1,843	-70.000%
2026-04-09	3.8000	3.8000	3.8000	3.8000	+5.556%	13	1,846	-72.368%
2026-04-06	3.6000	3.6000	3.6000	3.6000	+2.857%	2	1,846	-70.833%
2026-03-27	3.5000	3.5000	3.5000	3.5000	-17.453%	3	1,848	-70.000%
2026-03-25	4.2400	4.2400	4.2400	4.2400	+5.473%	1	1,882	-75.236%
2026-03-24	3.9900	4.0200	3.9500	4.0200	-4.286%	27	1,883	-73.881%
2026-03-23	4.2000	4.5000	4.2000	4.2000	+5.000%	189	1,895	-75.000%
2026-03-19	4.0000	4.3000	4.0000	4.0000	-9.091%	970	2,080	-73.750%
2026-03-18	4.4000	4.4000	4.4000	4.4000	-9.465%	6	3,016	-76.136%
2026-03-17	4.8000	4.9000	4.7600	4.8600	+5.195%	18	3,022	-78.395%
2026-03-16	4.6200	4.6200	4.6200	4.6200	+7.442%	3	3,040	-77.273%
2026-03-13	4.4500	4.5100	4.0000	4.3000	-4.444%	988	3,037	-75.581%
2026-03-12	4.5000	4.5000	4.5000	4.5000	-0.442%	4	2,068	-76.667%
2026-03-11	4.5800	4.5800	4.4600	4.5200	-1.739%	18	2,068	-76.770%
2026-03-10	4.2000	4.6000	4.2000	4.6000	0.000%	12	2,050	-77.174%
2026-03-04	4.7000	5.0000	4.3500	4.6000	+6.977%	16	2,040	-77.174%
2026-03-02	3.7000	4.3000	3.5000	4.3000	+7.500%	16	2,030	-75.581%
2026-02-25	4.0000	4.0000	4.0000	4.0000	+29.032%	2	2,012	-73.750%
2026-02-24	3.1000	3.1000	3.1000	3.1000	-13.889%	40	2,012	-66.129%
2026-02-23	3.5000	3.6000	3.5000	3.6000	-10.000%	4	2,012	-70.833%
2026-02-20	4.0000	4.0000	4.0000	4.0000	0.000%	5	2,010	-73.750%
2026-02-18	4.0000	4.0000	4.0000	4.0000	-8.046%	1	2,015	-73.750%
2026-02-13	4.3500	4.3500	4.3500	4.3500	+4.317%	4	2,011	-75.862%
2026-02-12	4.2900	4.2900	4.1700	4.1700	-9.544%	10	2,011	-74.820%
2026-02-11	4.6100	4.6100	4.6100	4.6100	-1.915%	1	2,001	-77.223%
2026-02-09	4.7000	4.7000	4.7000	4.7000	-0.634%	2	2,000	-77.660%
2026-02-06	4.5900	4.7300	4.5000	4.7300	+24.474%	201	2,000	-77.801%
2026-02-05	5.3700	5.3700	3.8000	3.8000	-38.211%	505	1,823	-72.368%
2026-02-04	5.8000	6.2000	5.6600	6.1500	+11.212%	404	1,740	-82.927%
2026-02-03	6.8000	6.8000	5.5300	5.5300	-18.915%	2	1,380	-81.013%
2026-02-02	6.3000	6.8200	6.3000	6.8200	-14.536%	12	1,380	-84.604%
2026-01-30	6.9900	7.9800	6.9900	7.9800	+7.114%	6	1,368	-86.842%
2026-01-29	7.6000	7.6000	7.4000	7.4500	-9.146%	22	1,364	-85.906%
2026-01-26	8.6500	8.6500	8.2000	8.2000	-9.890%	4	1,363	-87.195%
2026-01-23	8.7600	9.1000	8.7600	9.1000	+4.119%	2	1,359	-88.462%
2026-01-22	8.7400	8.7400	8.7400	8.7400	+1.040%	2	1,357	-87.986%
2026-01-20	8.6500	8.6500	8.6500	8.6500	-18.396%	5	1,358	-87.861%
2026-01-15	10.6000	10.6000	10.6000	10.6000	+2.913%	3	1,353	-90.094%
2026-01-14	10.8000	10.8000	10.3000	10.3000	+18.391%	21	1,350	-89.806%
2026-01-09	9.1500	9.1500	8.7000	8.7000	-1.136%	111	1,329	-87.931%
2026-01-08	8.8000	8.8000	8.8000	8.8000	-7.368%	89	1,218	-88.068%
2026-01-05	9.5000	9.5000	9.5000	9.5000	+4.396%	1	1,218	-88.947%
2026-01-02	9.1000	9.1000	9.1000	9.1000	+2.247%	1	1,218	-88.462%
2025-12-30	8.9000	8.9000	8.9000	8.9000	-2.838%	1	1,218	-88.202%
2025-12-29	9.6000	9.6000	9.1600	9.1600	-4.583%	11	1,217	-88.537%
2025-12-16	9.5000	9.6000	9.5000	9.6000	-1.031%	3	1,222	-89.063%
2025-12-15	9.6000	9.7000	9.6000	9.7000	-5.825%	3	1,220	-89.175%
2025-12-12	10.3000	10.3000	10.3000	10.3000	-6.278%	1	1,221	-89.806%
2025-12-10	10.9900	10.9900	10.9900	10.9900	+3.974%	1	1,220	-90.446%
2025-12-09	10.7200	10.7200	10.5700	10.5700	-0.283%	5	1,221	-90.066%
2025-12-08	10.5000	10.6000	10.4200	10.6000	+0.952%	56	1,216	-90.094%
2025-12-05	10.5000	10.5000	10.5000	10.5000	-3.670%	1	1,160	-90.000%
2025-12-03	10.9600	10.9600	10.9000	10.9000	-0.909%	30	1,160	-90.367%
2025-12-02	10.4400	11.2400	10.4400	11.0000	+20.879%	4	1,143	-90.455%
2025-12-01	9.1000	9.1000	9.1000	9.1000	-13.333%	2	1,139	-88.462%
2025-11-28	11.6400	11.6400	10.5000	10.5000	+9.375%	3	1,141	-90.000%
2025-11-25	9.6000	9.6000	9.6000	9.6000	+9.091%	1	1,138	-89.063%
2025-11-24	8.8000	8.8000	8.8000	8.8000	-3.509%	1	1,137	-88.068%
2025-11-21	8.9000	9.1200	8.8500	9.1200	-7.599%	201	1,136	-88.487%
2025-11-20	11.2200	11.5000	9.6100	9.8700	-12.886%	119	985	-89.362%
2025-11-19	9.9000	11.3300	9.9000	11.3300	-10.079%	5	975	-90.733%
2025-11-18	12.6000	12.6000	12.6000	12.6000	+6.961%	1	970	-91.667%
2025-11-17	11.7800	11.7800	11.7800	11.7800	-4.228%	1	969	-91.087%
2025-11-14	12.5000	12.5000	12.3000	12.3000	-12.143%	21	969	-91.463%
2025-11-13	13.2900	14.0300	13.1000	14.0000	-4.241%	254	969	-92.500%
2025-11-12	14.6200	14.6200	14.6200	14.6200	-0.273%	1	1,100	-92.818%
2025-11-11	15.3000	15.3000	14.6600	14.6600	-7.508%	7	1,099	-92.838%
2025-11-10	14.7900	15.8500	14.7900	15.8500	-2.401%	1,064	1,096	-93.375%
2025-11-03	16.0700	16.2400	16.0700	16.2400	-0.368%	3	1,299	-93.534%
2025-10-30	17.5000	17.5000	16.3000	16.3000	-10.880%	5	1,299	-93.558%
2025-10-29	18.2900	18.2900	18.2900	18.2900	-3.737%	2	1,299	-94.259%
2025-10-28	19.3000	19.3000	19.0000	19.0000	-4.714%	45	1,301	-94.474%
2025-10-27	19.6500	19.9400	19.5600	19.9400	+6.631%	18	1,299	-94.734%
2025-10-23	18.7000	18.7000	18.7000	18.7000	-4.397%	2	1,299	-94.385%
2025-10-21	19.5600	19.5600	19.5600	19.5600	+17.690%	1	1,299	-94.632%
2025-10-17	16.7000	16.7000	16.6200	16.6200	-7.151%	3	1,298	-93.682%
2025-10-15	17.9000	17.9000	17.9000	17.9000	-7.732%	1	1,296	-94.134%
2025-10-13	20.2000	20.2000	19.4000	19.4000	-3.000%	13	1,296	-94.588%
2025-10-10	20.1000	20.1000	20.0000	20.0000	-10.913%	33	1,309	-94.750%
2025-10-09	22.4500	22.4500	22.4500	22.4500	+2.511%	1	0	-95.323%
2025-10-08	21.2600	22.2000	21.2600	21.9000	0.000%	1,297	0	-95.205%

.dark-mode .qcK2SX{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qcK2SX{ color: #333333; background-color: white; border: 2px solid #333333; }FBTC20280121C160FBTC Jan 21 2028 160.00 Call (FBTC280121C00160000)option OPRA

FBTC20280121C160
FBTC Jan 21 2028 160.00 Call (FBTC280121C00160000)
option OPRA