Dark

GBTC20260918C55
GBTC Sep 18 2026 55.00 Call (GBTC260918C00055000)
option OPRA

EOD

Aug 10, 2026

0.6500-15.584%(-0.1200)424

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	0.7000	0.7000	0.6000	0.6500	-15.584%	424	13,274	0.000%
2026-08-07	0.8000	0.8000	0.7700	0.7700	-3.750%	86	13,174	-15.584%
2026-08-06	0.7500	0.8200	0.7500	0.8000	0.000%	15	13,088	-18.750%
2026-08-05	0.7700	0.8700	0.7500	0.8000	+6.667%	224	13,086	-18.750%
2026-08-04	0.7000	0.7500	0.7000	0.7500	+4.167%	17	13,086	-13.333%
2026-08-03	0.5500	0.7500	0.5500	0.7200	+20.000%	498	13,071	-9.722%
2026-07-31	0.6000	0.6000	0.5000	0.6000	-33.333%	246	13,151	+8.333%
2026-07-30	1.0200	1.0200	0.9000	0.9000	-11.765%	548	13,152	-27.778%
2026-07-29	0.8000	1.0200	0.8000	1.0200	+20.000%	96	12,914	-36.275%
2026-07-28	0.7600	0.8500	0.7500	0.8500	-24.779%	45	12,903	-23.529%
2026-07-27	1.0700	1.1500	1.0700	1.1300	+10.784%	10	12,875	-42.478%
2026-07-24	1.0800	1.0800	1.0000	1.0200	-18.400%	158	12,871	-36.275%
2026-07-23	1.3600	1.3600	1.2000	1.2500	-21.875%	433	12,793	-48.000%
2026-07-22	1.6000	1.6000	1.6000	1.6000	-5.882%	1	12,633	-59.375%
2026-07-21	2.0000	2.0000	1.7000	1.7000	+13.333%	127	12,699	-61.765%
2026-07-20	1.2800	1.5000	1.2800	1.5000	+50.000%	18	12,622	-56.667%
2026-07-17	1.0000	1.0000	1.0000	1.0000	-18.699%	50	12,622	-35.000%
2026-07-16	1.4000	1.4000	1.2000	1.2300	-20.645%	165	12,630	-47.154%
2026-07-15	1.6100	1.6100	1.5500	1.5500	+9.155%	6	12,704	-58.065%
2026-07-14	1.2100	1.4500	1.2100	1.4200	+42.000%	35	12,705	-54.225%
2026-07-13	1.1600	1.1600	1.0000	1.0000	-20.000%	42	12,692	-35.000%
2026-07-09	1.2900	1.3000	1.2000	1.2500	+4.167%	24	12,685	-48.000%
2026-07-08	1.1500	1.2000	1.1500	1.2000	-29.825%	2	12,675	-45.833%
2026-07-06	1.2400	1.7100	1.2400	1.7100	+36.800%	25	12,683	-61.988%
2026-07-02	1.2700	1.2700	1.2500	1.2500	+19.048%	4	12,685	-48.000%
2026-07-01	1.0300	1.0500	1.0200	1.0500	+23.529%	69	12,685	-38.095%
2026-06-30	0.8500	0.8500	0.8500	0.8500	-22.727%	50	12,670	-23.529%
2026-06-29	1.0100	1.1000	1.0100	1.1000	-5.172%	7	12,630	-40.909%
2026-06-26	1.2100	1.2100	1.1600	1.1600	+5.455%	2	12,624	-43.966%
2026-06-25	1.0500	1.2700	1.0500	1.1000	-9.836%	512	12,623	-40.909%
2026-06-24	1.4700	1.4700	1.1600	1.2200	-23.750%	115	12,221	-46.721%
2026-06-23	1.6200	1.6200	1.6000	1.6000	-23.810%	55	12,115	-59.375%
2026-06-22	2.4300	2.4300	2.1000	2.1000	+13.514%	75	12,113	-69.048%
2026-06-18	2.1500	2.1500	1.8000	1.8500	-18.142%	269	12,259	-64.865%
2026-06-17	2.3500	2.6000	2.2600	2.2600	-14.717%	166	12,259	-71.239%
2026-06-16	2.8700	2.8700	2.6000	2.6500	-15.873%	18	12,259	-75.472%
2026-06-15	3.0100	3.2200	3.0000	3.1500	+31.250%	32	12,254	-79.365%
2026-06-12	2.2800	2.4000	2.2500	2.4000	+1.695%	16	12,229	-72.917%
2026-06-11	2.3600	2.3600	2.3600	2.3600	+8.756%	12	12,227	-72.458%
2026-06-10	2.1700	2.1700	2.1700	2.1700	-7.265%	2	12,229	-70.046%
2026-06-09	2.3400	2.3400	2.3400	2.3400	-12.360%	5	12,229	-72.222%
2026-06-08	2.7500	2.8000	2.6700	2.6700	+27.143%	24	12,234	-75.655%
2026-06-05	2.4000	2.4500	1.9500	2.1000	-27.586%	158	12,234	-69.048%
2026-06-04	2.7000	2.9900	2.6300	2.9000	-18.079%	48	12,090	-77.586%
2026-06-03	3.7000	3.8000	3.5400	3.5400	-6.842%	16	12,082	-81.638%
2026-06-02	4.1000	4.1600	3.7500	3.8000	-30.909%	22	12,067	-82.895%
2026-06-01	5.3000	5.5200	5.3000	5.5000	-17.293%	7	12,068	-88.182%
2026-05-29	6.5900	6.6500	6.5900	6.6500	+5.723%	3	12,061	-90.226%
2026-05-28	6.3800	6.3800	6.2900	6.2900	-27.535%	6	12,058	-89.666%
2026-05-26	8.6800	8.6800	8.6800	8.6800	+1.520%	2	12,052	-92.512%
2026-05-22	8.7700	8.7700	8.5500	8.5500	-6.455%	6	12,054	-92.398%
2026-05-20	9.1200	9.1400	9.1200	9.1400	+3.044%	2	12,050	-92.888%
2026-05-18	8.8800	8.8800	8.8700	8.8700	-25.399%	2	12,048	-92.672%
2026-05-11	11.8900	11.8900	11.8900	11.8900	+4.298%	1	12,048	-94.533%
2026-05-07	11.2500	11.4000	11.0700	11.4000	-8.139%	6	12,048	-94.298%
2026-05-06	13.1000	13.1000	12.4100	12.4100	-0.720%	3	12,110	-94.762%
2026-05-05	12.5000	12.5000	12.5000	12.5000	+15.741%	1	12,109	-94.800%
2026-05-04	10.8000	10.8000	10.8000	10.8000	+2.857%	1	12,108	-93.981%
2026-05-01	10.8000	10.8000	10.5000	10.5000	+6.491%	12,004	156	-93.810%
2026-04-27	9.8600	9.8600	9.8600	9.8600	+6.595%	20	156	-93.408%
2026-04-20	9.2500	9.2500	9.2500	9.2500	-11.568%	2	166	-92.973%
2026-04-17	10.3000	10.4600	10.3000	10.4600	+24.524%	17	166	-93.786%
2026-04-08	7.8500	8.4000	7.8500	8.4000	+22.628%	21	163	-92.262%
2026-04-07	6.8500	6.8500	6.8500	6.8500	-8.667%	1	143	-90.511%
2026-04-06	7.3000	7.5000	7.3000	7.5000	+7.143%	9	143	-91.333%
2026-03-31	7.0000	7.0000	7.0000	7.0000	+7.198%	5	148	-90.714%
2026-03-27	6.6900	6.6900	6.5300	6.5300	-13.966%	15	143	-90.046%
2026-03-26	7.7200	7.7200	7.5900	7.5900	-12.153%	21	148	-91.436%
2026-03-25	9.0600	9.0600	8.6400	8.6400	+1.408%	25	158	-92.477%
2026-03-23	8.5200	8.5200	8.5200	8.5200	+1.549%	1	133	-92.371%
2026-03-20	8.3900	8.3900	8.3900	8.3900	-11.684%	1	133	-92.253%
2026-03-18	9.5700	9.5700	9.4500	9.5000	-8.654%	41	133	-93.158%
2026-03-17	10.4000	10.4000	10.4000	10.4000	-2.347%	30	133	-93.750%
2026-03-16	10.6000	10.6500	10.6000	10.6500	+18.071%	2	103	-93.897%
2026-03-12	9.0200	9.0200	9.0200	9.0200	+1.348%	1	102	-92.794%
2026-03-11	8.9000	8.9000	8.9000	8.9000	-0.559%	4	102	-92.697%
2026-03-10	8.7100	8.9500	8.7100	8.9500	+7.831%	21	102	-92.737%
2026-03-09	8.3200	8.4000	8.3000	8.3000	+2.091%	13	101	-92.169%
2026-03-06	8.1300	8.1300	8.1300	8.1300	-12.298%	10	91	-92.005%
2026-03-05	9.3700	9.3700	9.2700	9.2700	-12.547%	50	101	-92.988%
2026-03-04	10.0000	10.6000	9.6000	10.6000	+29.268%	90	110	-93.868%
2026-03-03	7.5800	8.3000	7.5800	8.2000	-1.086%	37	50	-92.073%
2026-03-02	8.2400	8.2900	8.2400	8.2900	+4.277%	2	15	-92.159%
2026-02-25	7.9500	7.9500	7.9500	7.9500	+11.972%	3	18	-91.824%
2026-02-23	7.1000	7.1000	7.1000	7.1000	-4.441%	1	18	-90.845%
2026-02-19	7.3500	7.4300	7.3500	7.4300	-4.744%	4	18	-91.252%
2026-02-18	7.8000	7.8000	7.8000	7.8000	-11.364%	1	14	-91.667%
2026-02-13	8.8000	8.8000	8.8000	8.8000	+19.891%	1	12	-92.614%
2026-02-12	7.3400	7.3400	7.3400	7.3400	-20.217%	1	12	-91.144%
2026-02-10	9.6000	9.6000	9.2000	9.2000	+1.210%	8	11	-92.935%
2026-02-06	8.7500	9.0900	8.7500	9.0900	+13.625%	2	4	-92.849%
2026-02-05	8.6500	8.6500	8.0000	8.0000	-30.314%	2	2	-91.875%
2026-02-04	11.4800	11.4800	11.4800	11.4800	0.000%	1	1	-94.338%

.dark-mode .pgqp1V{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .pgqp1V{ color: #333333; background-color: white; border: 2px solid #333333; }GBTC20260918C55GBTC Sep 18 2026 55.00 Call (GBTC260918C00055000)option OPRA

GBTC20260918C55
GBTC Sep 18 2026 55.00 Call (GBTC260918C00055000)
option OPRA