Dark

FBTC20280121C80
FBTC Jan 21 2028 80.00 Call (FBTC280121C00080000)
option OPRA

EOD

Sep 23, 2026

14.30-8.626%(-1.35)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	15.3100	15.3100	14.3000	14.3000	-8.626%	2	249	0.000%
2026-09-22	15.9000	15.9000	14.7000	15.6500	-2.188%	4	251	-8.626%
2026-09-21	15.0100	16.0000	15.0100	16.0000	+26.283%	27	249	-10.625%
2026-09-18	12.6700	12.6700	12.6700	12.6700	+24.216%	1	239	+12.865%
2026-09-16	10.9000	10.9000	10.2000	10.2000	-9.735%	7	238	+40.196%
2026-09-15	11.3000	11.3000	11.3000	11.3000	-3.419%	2	239	+26.549%
2026-09-10	11.8000	11.8000	11.7000	11.7000	-17.431%	2	241	+22.222%
2026-09-03	13.8000	14.3000	13.8000	14.1700	+17.301%	13	239	+0.917%
2026-09-01	12.6000	12.6000	12.0800	12.0800	-6.211%	3	234	+18.377%
2026-08-31	12.5500	12.8800	12.5500	12.8800	-10.556%	8	234	+11.025%
2026-08-27	14.1300	14.4000	14.0000	14.4000	+5.882%	9	232	-0.694%
2026-08-25	13.6500	13.6500	13.6000	13.6000	-0.366%	5	243	+5.147%
2026-08-24	13.6000	13.6500	12.9000	13.6500	+8.765%	12	238	+4.762%
2026-08-21	12.7800	12.7800	12.5500	12.5500	+30.322%	2	232	+13.944%
2026-08-20	9.6300	9.6300	9.6300	9.6300	+15.468%	15	232	+48.494%
2026-08-19	7.0500	8.3400	7.0500	8.3400	+33.440%	34	256	+71.463%
2026-08-13	6.4600	6.4600	6.2500	6.2500	-0.794%	6	279	+128.800%
2026-08-11	6.5000	6.5000	6.3000	6.3000	-3.374%	3	276	+126.984%
2026-08-10	6.9000	6.9000	6.5000	6.5200	-5.507%	5	273	+119.325%
2026-08-07	6.9000	6.9000	6.9000	6.9000	+4.545%	1	268	+107.246%
2026-08-04	6.6000	6.6000	6.6000	6.6000	+10.924%	1	267	+116.667%
2026-07-31	6.0800	6.0800	5.9500	5.9500	-13.265%	22	267	+140.336%
2026-07-30	6.8600	6.8600	6.8600	6.8600	+1.780%	1	247	+108.455%
2026-07-29	6.7400	6.7400	6.7400	6.7400	-5.070%	3	246	+112.166%
2026-07-23	7.1000	7.1000	7.1000	7.1000	+1.719%	1	246	+101.408%
2026-07-17	6.9800	6.9800	6.9800	6.9800	-6.933%	5	245	+104.871%
2026-07-10	7.5000	7.5000	7.5000	7.5000	-0.662%	5	250	+90.667%
2026-07-07	7.5500	7.5500	7.5500	7.5500	+22.964%	5	255	+89.404%
2026-07-01	6.1400	6.1400	6.1400	6.1400	+3.892%	2	260	+132.899%
2026-06-30	5.8000	5.9100	5.8000	5.9100	-8.655%	6	258	+141.963%
2026-06-26	6.4700	6.4700	6.4700	6.4700	+1.094%	5	254	+121.020%
2026-06-25	6.4000	6.4000	6.4000	6.4000	-13.630%	45	249	+123.438%
2026-06-23	7.4100	7.4100	7.4100	7.4100	-14.828%	5	210	+92.982%
2026-06-22	8.7000	8.7000	8.7000	8.7000	+9.848%	10	205	+64.368%
2026-06-18	7.9200	7.9200	7.9200	7.9200	-5.714%	3	207	+80.556%
2026-06-17	8.4000	8.4000	8.4000	8.4000	-8.894%	10	207	+70.238%
2026-06-15	9.4900	9.4900	9.2200	9.2200	+13.827%	2	207	+55.098%
2026-06-10	8.1000	8.1000	8.1000	8.1000	-1.220%	1	207	+76.543%
2026-06-09	8.6000	8.6000	7.9100	8.2000	-6.818%	15	206	+74.390%
2026-06-08	8.8000	8.8000	8.6000	8.8000	+14.286%	15	204	+62.500%
2026-06-05	8.4000	8.4000	7.7000	7.7000	-12.500%	14	209	+85.714%
2026-06-04	9.0000	9.0000	8.6600	8.8000	-9.278%	76	203	+62.500%
2026-06-03	9.7500	9.7500	9.7000	9.7000	-3.000%	6	166	+47.423%
2026-06-02	10.4000	10.5300	10.0000	10.0000	-11.504%	15	160	+43.000%
2026-06-01	11.6000	11.6000	11.3000	11.3000	-9.528%	27	152	+26.549%
2026-05-29	12.0000	12.7000	11.9600	12.4900	+2.377%	15	140	+14.492%
2026-05-28	12.2000	12.2700	12.2000	12.2000	-7.576%	6	145	+17.213%
2026-05-27	13.2000	13.2000	13.2000	13.2000	-8.777%	4	139	+8.333%
2026-05-26	14.4700	14.4700	14.4700	14.4700	+3.357%	2	137	-1.175%
2026-05-22	14.0000	14.0000	14.0000	14.0000	-2.980%	2	137	+2.143%
2026-05-21	14.4300	14.4300	14.4300	14.4300	-4.437%	3	135	-0.901%
2026-05-18	15.1000	15.1000	15.1000	15.1000	-6.095%	3	135	-5.298%
2026-05-15	16.0800	16.0800	16.0800	16.0800	-3.133%	1	135	-11.070%
2026-05-12	16.6000	16.6000	16.6000	16.6000	+3.234%	4	134	-13.855%
2026-05-01	16.0800	16.0800	16.0800	16.0800	+7.200%	4	138	-11.070%
2026-04-30	15.0000	15.0000	15.0000	15.0000	-8.537%	4	138	-4.667%
2026-04-27	16.4000	16.4000	16.4000	16.4000	-2.090%	3	134	-12.805%
2026-04-22	16.7500	16.7500	16.7500	16.7500	+9.549%	1	133	-14.627%
2026-04-20	15.2900	15.2900	15.2900	15.2900	-3.105%	6	132	-6.475%
2026-04-17	15.7800	15.7800	15.7800	15.7800	+4.503%	1	132	-9.379%
2026-04-16	15.1000	15.1000	15.1000	15.1000	+1.547%	2	131	-5.298%
2026-04-13	14.1200	14.8700	14.1200	14.8700	+1.849%	4	129	-3.833%
2026-04-10	14.6000	14.6000	14.6000	14.6000	+6.569%	1	129	-2.055%
2026-04-09	13.7000	13.7000	13.7000	13.7000	-7.806%	1	130	+4.380%
2026-04-08	14.8600	14.8600	14.8600	14.8600	+5.690%	4	130	-3.769%
2026-04-06	14.0600	14.0600	14.0600	14.0600	+17.167%	2	134	+1.707%
2026-04-02	12.0000	12.0000	12.0000	12.0000	-5.882%	1	136	+19.167%
2026-03-27	12.6400	12.7500	12.6400	12.7500	-7.609%	5	136	+12.157%
2026-03-26	14.3100	14.3600	13.8000	13.8000	-9.627%	8	133	+3.623%
2026-03-25	15.2700	15.2700	15.2700	15.2700	+4.589%	6	129	-6.352%
2026-03-19	14.6000	14.6000	14.6000	14.6000	-2.796%	3	135	-2.055%
2026-03-18	15.0800	15.0800	15.0200	15.0200	+3.729%	6	135	-4.794%
2026-03-09	14.4800	14.4800	14.4800	14.4800	+3.060%	6	129	-1.243%
2026-03-06	14.0500	14.0500	14.0500	14.0500	0.000%	6	135	+1.779%
2026-03-02	14.0500	14.0500	14.0500	14.0500	+1.812%	1	129	+1.779%
2026-02-26	13.8000	13.8000	13.8000	13.8000	+4.943%	5	128	+3.623%
2026-02-25	13.1500	13.1500	13.1500	13.1500	+6.048%	2	125	+8.745%
2026-02-24	11.8700	12.4000	11.8700	12.4000	-9.555%	50	125	+15.323%
2026-02-20	13.7100	13.7100	13.7100	13.7100	-6.735%	1	75	+4.303%
2026-02-13	14.7000	14.7000	14.7000	14.7000	-0.271%	1	74	-2.721%
2026-02-06	14.5000	14.7400	14.5000	14.7400	+13.385%	4	74	-2.985%
2026-02-05	16.0000	16.0000	13.0000	13.0000	-31.579%	25	77	+10.000%
2026-02-02	19.0000	19.0000	19.0000	19.0000	-14.182%	1	53	-24.737%
2026-01-29	22.1400	22.1400	22.1400	22.1400	-6.582%	1	52	-35.411%
2026-01-26	23.7000	23.7000	23.7000	23.7000	-5.200%	1	56	-39.662%
2026-01-23	25.3000	25.3000	25.0000	25.0000	-0.398%	4	56	-42.800%
2026-01-21	25.1000	25.1000	25.1000	25.1000	+0.400%	1	52	-43.028%
2026-01-20	25.7000	27.0900	25.0000	25.0000	-10.714%	9	51	-42.800%
2026-01-16	28.3000	28.3000	28.0000	28.0000	-1.754%	7	54	-48.929%
2026-01-15	28.5000	28.5000	28.5000	28.5000	+4.779%	2	54	-49.825%
2026-01-14	27.2000	27.2000	27.2000	27.2000	+4.055%	1	56	-47.426%
2026-01-12	26.1400	26.1400	26.1400	26.1400	+3.116%	2	57	-45.295%
2026-01-09	25.1900	26.3400	25.1900	25.3500	-5.234%	6	55	-43.590%
2026-01-06	26.7500	26.7500	26.7500	26.7500	-3.777%	5	53	-46.542%
2026-01-05	27.5000	27.8000	27.5000	27.8000	+7.836%	2	48	-48.561%
2026-01-02	25.5000	25.7800	25.5000	25.7800	+4.627%	2	48	-44.531%
2025-12-29	24.6400	24.6400	24.6400	24.6400	-2.916%	1	48	-41.964%
2025-12-22	26.2000	26.2000	25.3800	25.3800	+3.171%	2	47	-43.656%
2025-12-19	25.5000	25.5000	24.6000	24.6000	-3.794%	4	47	-41.870%
2025-12-18	25.5700	25.5700	25.5700	25.5700	+5.487%	1	48	-44.075%
2025-12-17	25.9000	25.9000	24.2400	24.2400	-5.349%	2	49	-41.007%
2025-12-16	25.0700	25.6100	25.0700	25.6100	+4.106%	11	51	-44.162%
2025-12-15	25.1800	25.1800	24.6000	24.6000	-9.890%	6	52	-41.870%
2025-12-12	27.3000	27.3000	27.3000	27.3000	-8.389%	1	48	-47.619%
2025-12-09	30.7000	30.7000	29.8000	29.8000	+6.391%	4	47	-52.013%
2025-12-04	28.0100	28.0100	28.0100	28.0100	+9.414%	2	45	-48.947%
2025-11-25	25.5600	25.6000	25.5600	25.6000	-3.396%	3	43	-44.141%
2025-11-24	26.5000	26.5000	26.5000	26.5000	+9.278%	5	40	-46.038%
2025-11-21	24.6000	24.6000	24.2500	24.2500	-3.770%	2	40	-41.031%
2025-11-20	27.4100	27.4100	25.1400	25.2000	-5.970%	7	38	-43.254%
2025-11-19	28.3000	28.3000	26.6000	26.8000	-10.667%	10	35	-46.642%
2025-11-17	30.0000	30.0000	30.0000	30.0000	-14.188%	1	26	-52.333%
2025-11-13	34.9600	34.9600	34.9600	34.9600	-3.077%	1	25	-59.096%
2025-11-05	36.5000	36.5000	36.0300	36.0700	+3.057%	3	26	-60.355%
2025-11-04	35.0000	35.0000	35.0000	35.0000	-16.667%	1	24	-59.143%
2025-10-20	41.4300	42.0000	41.4300	42.0000	+0.575%	2	24	-65.952%
2025-10-15	41.7600	41.7600	41.7600	41.7600	-5.134%	1	23	-65.757%
2025-10-13	44.0200	44.0200	44.0200	44.0200	-0.407%	1	24	-67.515%
2025-10-10	45.0000	45.0000	44.2000	44.2000	-11.245%	6	23	-67.647%
2025-10-08	49.8000	49.8000	49.8000	49.8000	+5.285%	4	22	-71.285%
2025-10-07	47.3000	47.3000	47.3000	47.3000	-4.925%	1	22	-69.767%
2025-10-06	51.8000	51.8000	49.4000	49.7500	+7.684%	10	21	-71.256%
2025-10-02	46.2000	46.2000	46.2000	46.2000	+7.193%	10	11	-69.048%
2025-10-01	43.1000	43.1000	43.1000	43.1000	+5.379%	1	1	-66.821%
2025-09-30	40.9000	40.9000	40.9000	40.9000	0.000%	1	1	-65.037%
2025-09-24	40.9000	40.9000	40.9000	40.9000	+2.250%	1	0	-65.037%
2025-09-23	40.0000	40.0000	40.0000	40.0000	0.000%	1	0	-64.250%

.dark-mode .mHKDTm{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .mHKDTm{ color: #333333; background-color: white; border: 2px solid #333333; }FBTC20280121C80FBTC Jan 21 2028 80.00 Call (FBTC280121C00080000)option OPRA

FBTC20280121C80
FBTC Jan 21 2028 80.00 Call (FBTC280121C00080000)
option OPRA