Dark

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

EOD

Sep 28, 2026

2.40-5.882%(-0.15)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	2.4000	2.4800	2.4000	2.4000	-5.882%	11	1,880	0.000%
2026-09-25	2.5500	2.5500	2.5500	2.5500	-3.774%	10	1,880	-5.882%
2026-09-24	2.6500	2.6500	2.6500	2.6500	0.000%	10	1,880	-9.434%
2026-09-23	2.8000	2.8000	2.5600	2.6500	-11.371%	37	1,880	-9.434%
2026-09-21	2.5400	2.9900	2.5400	2.9900	+32.889%	8	1,885	-19.732%
2026-09-18	2.0100	2.3300	2.0100	2.2500	+12.500%	28	1,891	+6.667%
2026-09-15	2.2500	2.2500	2.0000	2.0000	-14.894%	3	1,870	+20.000%
2026-09-11	2.4000	2.4200	2.3000	2.3500	-8.915%	12	1,870	+2.128%
2026-09-09	2.5800	2.5800	2.5800	2.5800	-4.444%	10	1,870	-6.977%
2026-09-04	2.7000	2.7000	2.7000	2.7000	0.000%	10	1,865	-11.111%
2026-09-03	2.8000	2.8000	2.7000	2.7000	+3.053%	60	1,865	-11.111%
2026-08-28	2.4500	2.9500	2.4500	2.6200	-8.070%	40	1,865	-8.397%
2026-08-27	2.8500	2.8500	2.8500	2.8500	-8.065%	10	1,855	-15.789%
2026-08-25	3.0000	3.1000	3.0000	3.1000	+3.333%	10	1,855	-22.581%
2026-08-24	2.7000	3.0000	2.5000	3.0000	+8.303%	32	1,850	-20.000%
2026-08-21	2.8000	2.8000	2.7700	2.7700	+31.905%	70	1,830	-13.357%
2026-08-20	1.8000	2.1000	1.8000	2.1000	+31.250%	5	1,812	+14.286%
2026-08-19	1.7000	1.7000	1.6000	1.6000	+33.333%	6	1,810	+50.000%
2026-08-10	1.2000	1.2000	1.2000	1.2000	-7.692%	10	1,813	+100.000%
2026-08-07	1.3000	1.3000	1.3000	1.3000	+23.810%	5	1,813	+84.615%
2026-08-04	1.0500	1.0500	1.0500	1.0500	0.000%	2	1,810	+128.571%
2026-08-03	1.0500	1.0500	1.0500	1.0500	-4.545%	2	1,810	+128.571%
2026-07-31	1.0800	1.1000	1.0600	1.1000	-6.780%	4	1,810	+118.182%
2026-07-30	1.1800	1.1800	1.1800	1.1800	+5.357%	10	1,814	+103.390%
2026-07-28	1.1000	1.1200	1.1000	1.1200	-4.274%	8	1,809	+114.286%
2026-07-27	1.1500	1.2100	1.1500	1.1700	-10.000%	35	1,809	+105.128%
2026-07-22	1.3000	1.3000	1.3000	1.3000	-7.143%	5	1,807	+84.615%
2026-07-21	1.4000	1.4000	1.4000	1.4000	+12.000%	1	1,808	+71.429%
2026-07-20	1.2000	1.3000	1.2000	1.2500	+9.649%	11	1,807	+92.000%
2026-07-17	1.1400	1.1400	1.1400	1.1400	+3.636%	1	1,801	+110.526%
2026-07-16	1.1000	1.1000	1.1000	1.1000	-19.118%	1	1,800	+118.182%
2026-07-14	1.3600	1.3600	1.3600	1.3600	-2.857%	1	1,804	+76.471%
2026-07-10	1.4000	1.4000	1.4000	1.4000	-1.408%	4	1,804	+71.429%
2026-07-09	1.3700	1.4200	1.3400	1.4200	+9.231%	32	1,800	+69.014%
2026-07-08	1.3000	1.3000	1.3000	1.3000	-7.143%	11	1,819	+84.615%
2026-07-06	1.4000	1.4000	1.4000	1.4000	+7.692%	3	1,819	+71.429%
2026-07-02	1.3000	1.3000	1.3000	1.3000	+7.438%	15	1,817	+84.615%
2026-07-01	1.2000	1.2100	1.2000	1.2100	+5.217%	3	1,817	+98.347%
2026-06-30	1.1500	1.1500	1.1500	1.1500	-4.167%	1	1,823	+108.696%
2026-06-29	1.3000	1.3000	1.2000	1.2000	-3.226%	65	1,822	+100.000%
2026-06-26	1.2400	1.2400	1.2400	1.2400	-8.148%	1	1,757	+93.548%
2026-06-25	1.2500	1.3500	1.2500	1.3500	-10.000%	16	1,757	+77.778%
2026-06-24	1.4000	1.5000	1.4000	1.5000	-6.250%	4	1,757	+60.000%
2026-06-22	1.8100	1.8100	1.6000	1.6000	+14.286%	6	1,761	+50.000%
2026-06-17	1.7800	1.7800	1.4000	1.4000	-22.222%	5	1,761	+71.429%
2026-06-16	1.8000	1.8000	1.8000	1.8000	+4.651%	5	1,761	+33.333%
2026-06-12	1.7400	1.7400	1.7200	1.7200	-1.714%	2	1,761	+39.535%
2026-06-10	1.9000	1.9000	1.7500	1.7500	-10.256%	13	1,761	+37.143%
2026-06-09	1.9500	1.9500	1.9500	1.9500	-4.878%	5	1,759	+23.077%
2026-06-08	2.0500	2.0500	2.0500	2.0500	+13.889%	5	1,759	+17.073%
2026-06-05	1.9000	1.9000	1.8000	1.8000	-9.091%	12	1,759	+33.333%
2026-06-04	1.9800	1.9800	1.9800	1.9800	-27.473%	6	1,759	+21.212%
2026-05-27	2.7300	2.7300	2.7300	2.7300	-10.784%	1	1,765	-12.088%
2026-05-26	3.0600	3.0600	3.0600	3.0600	+2.000%	2	1,765	-21.569%
2026-05-22	3.1000	3.1000	3.0000	3.0000	-4.459%	13	1,773	-20.000%
2026-05-21	3.1400	3.1400	3.1400	3.1400	+4.667%	1	1,773	-23.567%
2026-05-18	3.2500	3.2500	3.0000	3.0000	-25.373%	42	1,773	-20.000%
2026-05-14	3.7800	4.0200	3.7800	4.0200	+5.789%	2	1,765	-40.299%
2026-05-01	3.9000	3.9000	3.8000	3.8000	+5.556%	30	1,795	-36.842%
2026-04-30	3.1000	3.6000	3.1000	3.6000	+5.263%	5	1,795	-33.333%
2026-04-28	3.7000	3.7000	3.4100	3.4200	-9.524%	12	1,794	-29.825%
2026-04-27	3.9700	3.9700	3.7800	3.7800	-5.025%	5	1,806	-36.508%
2026-04-23	3.9500	3.9800	3.8000	3.9800	-0.500%	22	1,807	-39.698%
2026-04-22	4.9000	4.9000	4.0000	4.0000	+8.108%	106	1,774	-40.000%
2026-04-21	3.7000	3.7000	3.7000	3.7000	0.000%	1	1,833	-35.135%
2026-04-20	3.7000	3.7000	3.7000	3.7000	-8.642%	2	1,833	-35.135%
2026-04-17	4.0500	4.0500	4.0500	4.0500	+14.085%	10	1,833	-40.741%
2026-04-16	3.5500	3.5500	3.5500	3.5500	-13.415%	2	1,843	-32.394%
2026-04-14	4.1000	4.1000	4.1000	4.1000	+17.143%	1	1,843	-41.463%
2026-04-10	3.5000	3.5000	3.5000	3.5000	-7.895%	3	1,843	-31.429%
2026-04-09	3.8000	3.8000	3.8000	3.8000	+5.556%	13	1,846	-36.842%
2026-04-06	3.6000	3.6000	3.6000	3.6000	+2.857%	2	1,846	-33.333%
2026-03-27	3.5000	3.5000	3.5000	3.5000	-17.453%	3	1,848	-31.429%
2026-03-25	4.2400	4.2400	4.2400	4.2400	+5.473%	1	1,882	-43.396%
2026-03-24	3.9900	4.0200	3.9500	4.0200	-4.286%	27	1,883	-40.299%
2026-03-23	4.2000	4.5000	4.2000	4.2000	+5.000%	189	1,895	-42.857%
2026-03-19	4.0000	4.3000	4.0000	4.0000	-9.091%	970	2,080	-40.000%
2026-03-18	4.4000	4.4000	4.4000	4.4000	-9.465%	6	3,016	-45.455%
2026-03-17	4.8000	4.9000	4.7600	4.8600	+5.195%	18	3,022	-50.617%
2026-03-16	4.6200	4.6200	4.6200	4.6200	+7.442%	3	3,040	-48.052%
2026-03-13	4.4500	4.5100	4.0000	4.3000	-4.444%	988	3,037	-44.186%
2026-03-12	4.5000	4.5000	4.5000	4.5000	-0.442%	4	2,068	-46.667%
2026-03-11	4.5800	4.5800	4.4600	4.5200	-1.739%	18	2,068	-46.903%
2026-03-10	4.2000	4.6000	4.2000	4.6000	0.000%	12	2,050	-47.826%
2026-03-04	4.7000	5.0000	4.3500	4.6000	+6.977%	16	2,040	-47.826%
2026-03-02	3.7000	4.3000	3.5000	4.3000	+7.500%	16	2,030	-44.186%
2026-02-25	4.0000	4.0000	4.0000	4.0000	+29.032%	2	2,012	-40.000%
2026-02-24	3.1000	3.1000	3.1000	3.1000	-13.889%	40	2,012	-22.581%
2026-02-23	3.5000	3.6000	3.5000	3.6000	-10.000%	4	2,012	-33.333%
2026-02-20	4.0000	4.0000	4.0000	4.0000	0.000%	5	2,010	-40.000%
2026-02-18	4.0000	4.0000	4.0000	4.0000	-8.046%	1	2,015	-40.000%
2026-02-13	4.3500	4.3500	4.3500	4.3500	+4.317%	4	2,011	-44.828%
2026-02-12	4.2900	4.2900	4.1700	4.1700	-9.544%	10	2,011	-42.446%
2026-02-11	4.6100	4.6100	4.6100	4.6100	-1.915%	1	2,001	-47.939%
2026-02-09	4.7000	4.7000	4.7000	4.7000	-0.634%	2	2,000	-48.936%
2026-02-06	4.5900	4.7300	4.5000	4.7300	+24.474%	201	2,000	-49.260%
2026-02-05	5.3700	5.3700	3.8000	3.8000	-38.211%	505	1,823	-36.842%
2026-02-04	5.8000	6.2000	5.6600	6.1500	+11.212%	404	1,740	-60.976%
2026-02-03	6.8000	6.8000	5.5300	5.5300	-18.915%	2	1,380	-56.600%
2026-02-02	6.3000	6.8200	6.3000	6.8200	-14.536%	12	1,380	-64.809%
2026-01-30	6.9900	7.9800	6.9900	7.9800	+7.114%	6	1,368	-69.925%
2026-01-29	7.6000	7.6000	7.4000	7.4500	-9.146%	22	1,364	-67.785%
2026-01-26	8.6500	8.6500	8.2000	8.2000	-9.890%	4	1,363	-70.732%
2026-01-23	8.7600	9.1000	8.7600	9.1000	+4.119%	2	1,359	-73.626%
2026-01-22	8.7400	8.7400	8.7400	8.7400	+1.040%	2	1,357	-72.540%
2026-01-20	8.6500	8.6500	8.6500	8.6500	-18.396%	5	1,358	-72.254%
2026-01-15	10.6000	10.6000	10.6000	10.6000	+2.913%	3	1,353	-77.358%
2026-01-14	10.8000	10.8000	10.3000	10.3000	+18.391%	21	1,350	-76.699%
2026-01-09	9.1500	9.1500	8.7000	8.7000	-1.136%	111	1,329	-72.414%
2026-01-08	8.8000	8.8000	8.8000	8.8000	-7.368%	89	1,218	-72.727%
2026-01-05	9.5000	9.5000	9.5000	9.5000	+4.396%	1	1,218	-74.737%
2026-01-02	9.1000	9.1000	9.1000	9.1000	+2.247%	1	1,218	-73.626%
2025-12-30	8.9000	8.9000	8.9000	8.9000	-2.838%	1	1,218	-73.034%
2025-12-29	9.6000	9.6000	9.1600	9.1600	-4.583%	11	1,217	-73.799%
2025-12-16	9.5000	9.6000	9.5000	9.6000	-1.031%	3	1,222	-75.000%
2025-12-15	9.6000	9.7000	9.6000	9.7000	-5.825%	3	1,220	-75.258%
2025-12-12	10.3000	10.3000	10.3000	10.3000	-6.278%	1	1,221	-76.699%
2025-12-10	10.9900	10.9900	10.9900	10.9900	+3.974%	1	1,220	-78.162%
2025-12-09	10.7200	10.7200	10.5700	10.5700	-0.283%	5	1,221	-77.294%
2025-12-08	10.5000	10.6000	10.4200	10.6000	+0.952%	56	1,216	-77.358%
2025-12-05	10.5000	10.5000	10.5000	10.5000	-3.670%	1	1,160	-77.143%
2025-12-03	10.9600	10.9600	10.9000	10.9000	-0.909%	30	1,160	-77.982%
2025-12-02	10.4400	11.2400	10.4400	11.0000	+20.879%	4	1,143	-78.182%
2025-12-01	9.1000	9.1000	9.1000	9.1000	-13.333%	2	1,139	-73.626%
2025-11-28	11.6400	11.6400	10.5000	10.5000	+9.375%	3	1,141	-77.143%
2025-11-25	9.6000	9.6000	9.6000	9.6000	+9.091%	1	1,138	-75.000%
2025-11-24	8.8000	8.8000	8.8000	8.8000	-3.509%	1	1,137	-72.727%
2025-11-21	8.9000	9.1200	8.8500	9.1200	-7.599%	201	1,136	-73.684%
2025-11-20	11.2200	11.5000	9.6100	9.8700	-12.886%	119	985	-75.684%
2025-11-19	9.9000	11.3300	9.9000	11.3300	-10.079%	5	975	-78.817%
2025-11-18	12.6000	12.6000	12.6000	12.6000	+6.961%	1	970	-80.952%
2025-11-17	11.7800	11.7800	11.7800	11.7800	-4.228%	1	969	-79.626%
2025-11-14	12.5000	12.5000	12.3000	12.3000	-12.143%	21	969	-80.488%
2025-11-13	13.2900	14.0300	13.1000	14.0000	-4.241%	254	969	-82.857%
2025-11-12	14.6200	14.6200	14.6200	14.6200	-0.273%	1	1,100	-83.584%
2025-11-11	15.3000	15.3000	14.6600	14.6600	-7.508%	7	1,099	-83.629%
2025-11-10	14.7900	15.8500	14.7900	15.8500	-2.401%	1,064	1,096	-84.858%
2025-11-03	16.0700	16.2400	16.0700	16.2400	-0.368%	3	1,299	-85.222%
2025-10-30	17.5000	17.5000	16.3000	16.3000	-10.880%	5	1,299	-85.276%
2025-10-29	18.2900	18.2900	18.2900	18.2900	-3.737%	2	1,299	-86.878%
2025-10-28	19.3000	19.3000	19.0000	19.0000	-4.714%	45	1,301	-87.368%
2025-10-27	19.6500	19.9400	19.5600	19.9400	+6.631%	18	1,299	-87.964%
2025-10-23	18.7000	18.7000	18.7000	18.7000	-4.397%	2	1,299	-87.166%
2025-10-21	19.5600	19.5600	19.5600	19.5600	+17.690%	1	1,299	-87.730%
2025-10-17	16.7000	16.7000	16.6200	16.6200	-7.151%	3	1,298	-85.560%
2025-10-15	17.9000	17.9000	17.9000	17.9000	-7.732%	1	1,296	-86.592%
2025-10-13	20.2000	20.2000	19.4000	19.4000	-3.000%	13	1,296	-87.629%
2025-10-10	20.1000	20.1000	20.0000	20.0000	-10.913%	33	1,309	-88.000%
2025-10-09	22.4500	22.4500	22.4500	22.4500	+2.511%	1	0	-89.310%
2025-10-08	21.2600	22.2000	21.2600	21.9000	0.000%	1,297	0	-89.041%

.dark-mode .C319nz{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .C319nz{ 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