Dark

GBTC20260918P50
GBTC Sep 18 2026 50.00 Put (GBTC260918P00050000)
option OPRA

EOD

Aug 10, 2026

2.20+4.265%(+0.09)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	2.0900	2.2000	2.0900	2.2000	+4.265%	3	340	0.000%
2026-08-07	2.1100	2.1100	2.1100	2.1100	-4.091%	1	340	+4.265%
2026-08-05	2.3000	2.3000	2.2000	2.2000	-12.698%	4	340	0.000%
2026-08-04	2.5200	2.5200	2.5200	2.5200	-11.579%	1	340	-12.698%
2026-08-03	2.8500	2.8500	2.8500	2.8500	+11.765%	1	339	-22.807%
2026-07-27	2.5500	2.5500	2.5500	2.5500	-4.851%	1	338	-13.725%
2026-07-23	2.6800	2.6800	2.6800	2.6800	+21.818%	1	338	-17.910%
2026-07-21	2.1800	2.2000	2.1700	2.2000	-20.000%	51	337	0.000%
2026-07-20	2.6600	2.7500	2.6600	2.7500	-21.429%	2	306	-20.000%
2026-07-17	3.5000	3.5000	3.5000	3.5000	-14.634%	1	305	-37.143%
2026-07-13	4.1000	4.1000	4.1000	4.1000	+2.500%	10	306	-46.341%
2026-07-09	3.7700	4.0000	3.7700	4.0000	-5.882%	2	296	-45.000%
2026-07-08	4.2500	4.2500	4.2500	4.2500	+10.966%	15	295	-48.235%
2026-07-07	3.8300	3.8300	3.8300	3.8300	-16.739%	1	280	-42.559%
2026-07-02	4.5400	4.7000	4.5400	4.6000	-14.019%	16	267	-52.174%
2026-07-01	5.6100	5.6100	5.3500	5.3500	-7.917%	11	267	-58.879%
2026-06-29	5.7000	5.8100	5.7000	5.8100	+0.172%	6	257	-62.134%
2026-06-26	5.4000	5.8000	5.4000	5.8000	-7.937%	11	259	-62.069%
2026-06-25	6.3000	6.3000	6.3000	6.3000	+17.757%	1	268	-65.079%
2026-06-24	5.0200	5.3500	5.0200	5.3500	+24.419%	11	268	-58.879%
2026-06-23	4.6000	4.6000	4.3000	4.3000	+4.878%	4	264	-48.837%
2026-06-18	4.1000	4.1000	4.1000	4.1000	+3.275%	1	259	-46.341%
2026-06-17	3.4000	3.9700	3.2800	3.9700	+22.154%	9	259	-44.584%
2026-06-15	3.1500	3.2500	3.1500	3.2500	-26.136%	13	259	-32.308%
2026-06-12	4.4000	4.4000	4.4000	4.4000	-19.266%	1	256	-50.000%
2026-06-10	5.4000	5.4500	5.3000	5.4500	-2.330%	3	256	-59.633%
2026-06-09	5.8500	5.8500	5.5800	5.5800	+13.878%	2	257	-60.573%
2026-06-08	4.9900	5.0400	4.7200	4.9000	-21.725%	117	257	-55.102%
2026-06-05	6.2000	6.2600	6.2000	6.2600	+24.453%	2	157	-64.856%
2026-06-04	4.8000	5.0300	4.7100	5.0300	+30.649%	13	158	-56.262%
2026-06-03	3.8500	3.8500	3.8500	3.8500	+10.000%	1	156	-42.857%
2026-06-02	2.4000	3.5000	2.4000	3.5000	+40.000%	23	157	-37.143%
2026-06-01	2.4500	2.5000	2.4500	2.5000	+18.483%	3	152	-12.000%
2026-05-29	2.1100	2.1100	2.1100	2.1100	-2.765%	1	151	+4.265%
2026-05-28	2.2000	2.2000	2.1700	2.1700	+27.647%	2	151	+1.382%
2026-05-26	1.7000	1.7000	1.7000	1.7000	-20.930%	5	151	+29.412%
2026-05-19	2.1600	2.1600	2.1500	2.1500	-0.922%	11	151	+2.326%
2026-05-18	2.1500	2.1700	2.1500	2.1700	+8.500%	2	139	+1.382%
2026-05-15	2.2000	2.2000	2.0000	2.0000	+12.994%	4	139	+10.000%
2026-05-14	1.7700	1.7700	1.7700	1.7700	0.000%	1	139	+24.294%
2026-05-11	1.8000	1.8000	1.7700	1.7700	-4.324%	51	139	+24.294%
2026-05-08	1.9500	1.9500	1.8500	1.8500	-11.905%	4	127	+18.919%
2026-05-07	2.1000	2.1000	2.1000	2.1000	+9.375%	2	127	+4.762%
2026-05-06	1.9200	1.9200	1.9200	1.9200	-7.246%	1	125	+14.583%
2026-05-04	2.2000	2.2000	2.0700	2.0700	-9.211%	2	125	+6.280%
2026-05-01	2.2800	2.2800	2.2800	2.2800	-11.628%	5	122	-3.509%
2026-04-30	2.5800	2.5800	2.5800	2.5800	-7.857%	1	122	-14.729%
2026-04-28	2.8000	2.8000	2.8000	2.8000	+5.660%	4	122	-21.429%
2026-04-27	2.6500	2.6500	2.6500	2.6500	+6.426%	1	118	-16.981%
2026-04-23	2.4900	2.4900	2.4900	2.4900	-0.400%	1	118	-11.647%
2026-04-22	2.5500	2.5500	2.4500	2.5000	-19.872%	6	119	-12.000%
2026-04-20	3.1200	3.1200	3.1200	3.1200	+11.429%	1	115	-29.487%
2026-04-17	2.8200	2.8200	2.8000	2.8000	-18.129%	4	115	-21.429%
2026-04-16	3.4200	3.4200	3.4200	3.4200	-2.286%	3	117	-35.673%
2026-04-15	3.5000	3.5000	3.5000	3.5000	+1.449%	1	117	-37.143%
2026-04-14	3.4100	3.4500	3.3200	3.4500	-19.580%	8	116	-36.232%
2026-04-13	4.2900	4.2900	4.2900	4.2900	+12.895%	1	116	-48.718%
2026-04-10	3.9000	3.9000	3.8000	3.8000	-6.173%	5	116	-42.105%
2026-04-09	4.0500	4.0500	4.0500	4.0500	-3.571%	1	114	-45.679%
2026-04-08	4.2500	4.3600	4.1500	4.2000	-17.647%	39	113	-47.619%
2026-04-07	5.2000	5.2000	5.1000	5.1000	+4.082%	5	75	-56.863%
2026-04-06	5.0500	5.0500	4.9000	4.9000	-20.325%	13	79	-55.102%
2026-04-02	6.1500	6.1500	6.1500	6.1500	+17.816%	3	66	-64.228%
2026-04-01	5.2200	5.2200	5.2200	5.2200	-13.000%	1	66	-57.854%
2026-03-31	6.0000	6.0000	6.0000	6.0000	+1.695%	1	65	-63.333%
2026-03-30	5.9000	5.9000	5.9000	5.9000	-7.087%	1	64	-62.712%
2026-03-27	6.3500	6.3500	6.3500	6.3500	+17.593%	1	63	-65.354%
2026-03-24	5.4000	5.4000	5.4000	5.4000	+5.882%	1	63	-59.259%
2026-03-23	5.1000	5.1000	5.1000	5.1000	-6.764%	1	62	-56.863%
2026-03-20	5.4700	5.4700	5.4700	5.4700	+22.371%	2	62	-59.781%
2026-03-16	4.4700	4.4700	4.4700	4.4700	-22.261%	2	62	-50.783%
2026-03-12	5.7500	5.7500	5.7500	5.7500	-4.167%	30	60	-61.739%
2026-03-09	6.0000	6.0000	6.0000	6.0000	+2.916%	1	30	-63.333%
2026-03-02	6.2500	6.2500	5.8300	5.8300	-5.968%	2	29	-62.264%
2026-02-26	6.2000	6.2000	6.2000	6.2000	+3.333%	2	30	-64.516%
2026-02-25	6.5000	6.5000	6.0000	6.0000	-19.137%	9	28	-63.333%
2026-02-24	7.4200	7.4200	7.4200	7.4200	+3.199%	4	28	-70.350%
2026-02-23	7.1900	7.1900	7.1900	7.1900	+13.228%	1	24	-69.402%
2026-02-13	6.3500	6.3500	6.3500	6.3500	-7.299%	1	24	-65.354%
2026-02-12	6.5900	6.8500	6.5900	6.8500	-4.861%	6	24	-67.883%
2026-02-11	7.2000	7.2000	7.2000	7.2000	-16.376%	10	20	-69.444%
2026-02-05	6.7500	8.6100	6.7500	8.6100	+65.577%	5	11	-74.448%
2026-02-04	5.4000	5.4000	5.2000	5.2000	+81.185%	2	9	-57.692%
2026-01-29	2.8700	2.8700	2.8700	2.8700	+2.500%	1	8	-23.345%
2026-01-28	2.8000	2.8000	2.8000	2.8000	-1.754%	3	8	-21.429%
2026-01-26	2.8500	2.8500	2.8500	2.8500	0.000%	5	5	-22.807%

.dark-mode .bysGDW{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .bysGDW{ color: #333333; background-color: white; border: 2px solid #333333; }GBTC20260918P50GBTC Sep 18 2026 50.00 Put (GBTC260918P00050000)option OPRA

GBTC20260918P50
GBTC Sep 18 2026 50.00 Put (GBTC260918P00050000)
option OPRA