Dark

GBTC20270115C100
GBTC Jan 15 2027 100.00 Call (GBTC270115C00100000)
option OPRA

EOD

Aug 5, 2026

0.2000+11.111%(+0.0200)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	0.1800	0.2000	0.1800	0.2000	+11.111%	10	572	0.000%
2026-08-04	0.1800	0.1800	0.1800	0.1800	0.000%	5	562	+11.111%
2026-08-03	0.1800	0.1800	0.1800	0.1800	+20.000%	6	557	+11.111%
2026-07-31	0.2000	0.2000	0.1500	0.1500	-28.571%	15	557	+33.333%
2026-07-29	0.2100	0.2100	0.2100	0.2100	-30.000%	5	547	-4.762%
2026-07-23	0.3000	0.3000	0.3000	0.3000	+7.143%	10	542	-33.333%
2026-07-22	0.2500	0.2800	0.2500	0.2800	+33.333%	14	532	-28.571%
2026-07-20	0.2600	0.2600	0.2100	0.2100	-16.000%	7	532	-4.762%
2026-07-17	0.2500	0.2500	0.2500	0.2500	-10.714%	10	527	-20.000%
2026-07-16	0.2800	0.2800	0.2800	0.2800	+12.000%	9	517	-28.571%
2026-07-15	0.2500	0.2500	0.2500	0.2500	-16.667%	22	510	-20.000%
2026-07-14	0.3000	0.3000	0.3000	0.3000	+20.000%	18	530	-33.333%
2026-07-13	0.3000	0.3000	0.2500	0.2500	-24.242%	6	531	-20.000%
2026-07-07	0.3300	0.3300	0.3300	0.3300	+65.000%	5	528	-39.394%
2026-07-06	0.2000	0.2000	0.2000	0.2000	-20.000%	2	523	0.000%
2026-07-02	0.3000	0.3000	0.2500	0.2500	0.000%	9	518	-20.000%
2026-06-24	0.2500	0.2500	0.2500	0.2500	-21.875%	3	518	-20.000%
2026-06-23	0.3500	0.3500	0.3200	0.3200	-17.949%	13	521	-37.500%
2026-06-22	0.3900	0.3900	0.3900	0.3900	+8.333%	1	515	-48.718%
2026-06-18	0.3900	0.3900	0.3600	0.3600	-14.286%	17	502	-44.444%
2026-06-17	0.4200	0.4200	0.4200	0.4200	-6.667%	4	502	-52.381%
2026-06-16	0.4500	0.4500	0.4500	0.4500	-10.000%	5	502	-55.556%
2026-06-12	0.4600	0.5000	0.4600	0.5000	-7.407%	6	497	-60.000%
2026-06-11	0.5400	0.5400	0.5400	0.5400	+14.894%	2	494	-62.963%
2026-06-10	0.4900	0.4900	0.4700	0.4700	+2.174%	11	493	-57.447%
2026-06-09	0.5000	0.5000	0.4600	0.4600	-23.333%	7	493	-56.522%
2026-06-08	0.6000	0.6000	0.6000	0.6000	+9.091%	3	490	-66.667%
2026-06-05	0.5500	0.5500	0.5500	0.5500	-21.429%	11	487	-63.636%
2026-06-03	0.7000	0.7000	0.7000	0.7000	0.000%	2	480	-71.429%
2026-06-02	0.7000	0.7000	0.7000	0.7000	-14.634%	2	478	-71.429%
2026-06-01	0.8200	0.8200	0.8200	0.8200	-3.529%	1	476	-75.610%
2026-05-29	0.8500	0.8500	0.8500	0.8500	0.000%	1	476	-76.471%
2026-05-28	0.9000	0.9000	0.8500	0.8500	-10.526%	12	476	-76.471%
2026-05-27	1.0000	1.0000	0.9500	0.9500	-14.414%	3	484	-78.947%
2026-05-22	1.1100	1.1100	1.1100	1.1100	-7.500%	1	483	-81.982%
2026-05-21	1.2000	1.2000	1.2000	1.2000	-6.250%	1	482	-83.333%
2026-05-18	1.3600	1.3600	1.2500	1.2800	-19.497%	5	482	-84.375%
2026-05-15	1.5800	1.6000	1.5800	1.5900	-3.636%	3	479	-87.421%
2026-05-12	1.5700	1.6500	1.5700	1.6500	-6.780%	11	479	-87.879%
2026-05-11	1.8000	1.8000	1.7500	1.7700	+10.625%	28	470	-88.701%
2026-05-07	1.7500	1.7500	1.6000	1.6000	0.000%	9	461	-87.500%
2026-05-04	1.6000	1.6000	1.6000	1.6000	+28.000%	1	462	-87.500%
2026-04-30	1.2500	1.2500	1.2500	1.2500	-13.793%	10	461	-84.000%
2026-04-27	1.6000	1.6000	1.4500	1.4500	-6.452%	2	458	-86.207%
2026-04-20	1.5000	1.5500	1.4500	1.5500	-13.889%	6	458	-87.097%
2026-04-17	1.7500	1.8000	1.7500	1.8000	+20.000%	3	458	-88.889%
2026-04-16	1.5000	1.5000	1.5000	1.5000	+15.385%	1	458	-86.667%
2026-04-13	1.3100	1.3100	1.3000	1.3000	-12.162%	2	457	-84.615%
2026-04-01	1.4000	1.4800	1.4000	1.4800	+2.069%	51	456	-86.486%
2026-03-27	1.4500	1.4500	1.4500	1.4500	-19.444%	2	456	-86.207%
2026-03-26	1.8000	1.8000	1.8000	1.8000	0.000%	2	454	-88.889%
2026-03-25	1.8000	1.8000	1.8000	1.8000	+2.857%	1	454	-88.889%
2026-03-19	1.7500	1.7500	1.7500	1.7500	-23.913%	2	455	-88.571%
2026-03-13	2.3000	2.3000	2.3000	2.3000	+9.524%	1	455	-91.304%
2026-03-11	2.1000	2.1000	2.1000	2.1000	+2.439%	1	454	-90.476%
2026-03-10	2.0000	2.0500	2.0000	2.0500	+2.500%	10	454	-90.244%
2026-03-09	2.0000	2.0000	2.0000	2.0000	+9.890%	1	452	-90.000%
2026-03-02	1.8300	1.8300	1.7500	1.8200	-3.191%	12	452	-89.011%
2026-02-20	1.8800	1.8800	1.8800	1.8800	+1.622%	1	454	-89.362%
2026-02-18	1.8700	1.8700	1.8500	1.8500	-13.551%	12	454	-89.189%
2026-02-13	2.1400	2.1400	2.1400	2.1400	+18.889%	1	456	-90.654%
2026-02-12	2.0500	2.0500	1.8000	1.8000	-17.808%	4	456	-88.889%
2026-02-10	2.2500	2.2500	2.1500	2.1900	-12.400%	3	455	-90.868%
2026-02-09	2.2500	2.5000	2.2400	2.5000	+5.932%	7	454	-92.000%
2026-02-06	2.5500	2.5500	2.3500	2.3600	+12.919%	49	453	-91.525%
2026-02-05	2.1500	2.1500	2.0900	2.0900	-37.982%	2	441	-90.431%
2026-02-04	3.3700	3.3700	3.3700	3.3700	-19.762%	2	440	-94.065%
2026-02-03	4.2000	4.2000	4.2000	4.2000	+8.527%	1	440	-95.238%
2026-02-02	3.8900	3.8900	3.7000	3.8700	-19.375%	4	440	-94.832%
2026-01-30	4.8000	4.8000	4.8000	4.8000	0.000%	2	439	-95.833%
2026-01-29	4.8000	4.8000	4.8000	4.8000	-15.789%	1	439	-95.833%
2026-01-28	5.6400	5.8600	5.5800	5.7000	+10.680%	5	453	-96.491%
2026-01-26	5.1500	5.1500	5.1500	5.1500	-8.200%	2	454	-96.117%
2026-01-22	5.6100	5.6100	5.6100	5.6100	+2.936%	1	454	-96.435%
2026-01-21	5.4500	5.4500	5.4500	5.4500	-4.386%	20	454	-96.330%
2026-01-20	5.8500	5.8500	5.7000	5.7000	-25.587%	2	454	-96.491%
2026-01-15	7.7000	7.8400	7.5000	7.6600	-4.250%	27	454	-97.389%
2026-01-14	7.6000	8.1600	7.6000	8.0000	+20.120%	4	448	-97.500%
2026-01-13	6.8000	6.8000	6.6600	6.6600	+5.547%	2	447	-96.997%
2026-01-12	6.5300	6.5300	6.3100	6.3100	-3.072%	4	447	-96.830%
2026-01-09	6.5100	6.5100	6.5100	6.5100	+6.721%	1	447	-96.928%
2026-01-07	6.6600	6.6600	6.1000	6.1000	-13.475%	3	448	-96.721%
2026-01-06	7.1500	7.1500	7.0500	7.0500	+6.015%	2	447	-97.163%
2026-01-02	6.4700	6.6500	6.4700	6.6500	+1.682%	3	446	-96.992%
2025-12-31	6.5400	6.5400	6.5400	6.5400	+2.669%	15	445	-96.942%
2025-12-30	6.3700	6.3700	6.3700	6.3700	+2.742%	16	445	-96.860%
2025-12-29	6.2000	6.2000	6.2000	6.2000	-1.587%	1	461	-96.774%
2025-12-26	6.2300	6.3000	6.2300	6.3000	0.000%	4	461	-96.825%
2025-12-24	6.2000	6.3000	6.2000	6.3000	-4.545%	62	503	-96.825%
2025-12-22	7.2500	7.2500	6.6000	6.6000	-8.333%	10	503	-96.970%
2025-12-19	6.9800	7.2000	6.9800	7.2000	0.000%	5	501	-97.222%
2025-12-18	7.2000	7.2000	7.2000	7.2000	+20.000%	1	496	-97.222%
2025-12-17	6.0000	6.0000	6.0000	6.0000	-10.448%	2	496	-96.667%
2025-12-15	6.7500	6.7500	6.7000	6.7000	-23.429%	11	496	-97.015%
2025-12-10	8.7500	8.7500	8.7500	8.7500	-5.914%	2	496	-97.714%
2025-12-09	9.6000	9.6000	9.3000	9.3000	+3.333%	11	496	-97.849%
2025-12-04	9.0000	9.0000	9.0000	9.0000	-2.174%	3	491	-97.778%
2025-12-03	9.5000	9.5000	9.2000	9.2000	+2.908%	2	491	-97.826%
2025-12-02	8.5200	9.4000	8.5200	8.9400	+25.035%	36	491	-97.763%
2025-12-01	7.5500	7.5500	7.1500	7.1500	-2.055%	2	500	-97.203%
2025-11-25	7.9100	7.9100	7.3000	7.3000	-11.515%	3	499	-97.260%
2025-11-24	7.6500	8.2500	7.6500	8.2500	+4.430%	38	498	-97.576%
2025-11-21	6.4000	7.9000	6.4000	7.9000	+2.464%	5	469	-97.468%
2025-11-20	8.4000	8.4000	7.7100	7.7100	-14.047%	3	466	-97.406%
2025-11-19	9.1800	9.1800	8.9700	8.9700	-8.000%	2	467	-97.770%
2025-11-18	9.7500	9.7500	9.7500	9.7500	+2.632%	6	467	-97.949%
2025-11-17	9.5000	9.5000	9.5000	9.5000	-5.000%	2	461	-97.895%
2025-11-14	10.6000	10.7800	10.0000	10.0000	-16.388%	5	459	-98.000%
2025-11-13	11.9600	11.9600	11.9600	11.9600	-8.212%	1	457	-98.328%
2025-11-12	13.0300	13.0300	13.0300	13.0300	-5.305%	1	457	-98.465%
2025-11-07	12.2000	13.7600	12.2000	13.7600	+8.947%	18	456	-98.547%
2025-11-06	12.6300	12.6300	12.6300	12.6300	-5.746%	1	473	-98.416%
2025-11-05	13.6000	13.6000	13.4000	13.4000	+3.475%	2	474	-98.507%
2025-11-04	14.0000	14.0000	12.8000	12.9500	-11.905%	23	473	-98.456%
2025-11-03	15.1000	15.1000	14.7000	14.7000	-5.161%	13	464	-98.639%
2025-10-30	15.7500	16.7000	15.5000	15.5000	-10.405%	11	464	-98.710%
2025-10-24	17.3000	17.3000	17.3000	17.3000	-0.575%	1	464	-98.844%
2025-10-23	17.4000	17.4000	17.4000	17.4000	-7.741%	1	463	-98.851%
2025-10-21	18.8600	18.8600	18.8600	18.8600	+4.778%	3	463	-98.940%
2025-10-20	18.0000	18.0000	18.0000	18.0000	+12.500%	8	460	-98.889%
2025-10-17	15.7500	16.0000	15.7500	16.0000	-3.672%	4	460	-98.750%
2025-10-16	17.6000	17.6000	16.6100	16.6100	-6.685%	22	460	-98.796%
2025-10-15	18.4300	18.4300	17.8000	17.8000	-4.301%	7	500	-98.876%
2025-10-14	18.2500	18.6000	18.2500	18.6000	-1.587%	201	500	-98.925%
2025-10-13	18.9000	18.9000	18.9000	18.9000	-13.895%	1	526	-98.942%
2025-10-07	23.1500	23.1500	21.9500	21.9500	-7.773%	17	524	-99.089%
2025-10-06	23.2500	23.8000	23.2500	23.8000	+8.182%	4	524	-99.160%
2025-10-03	22.0000	22.0000	22.0000	22.0000	+29.412%	1	521	-99.091%
2025-09-30	17.0000	17.0000	17.0000	17.0000	+10.032%	1	521	-98.824%
2025-09-26	15.4800	15.4800	15.4500	15.4500	-1.592%	23	521	-98.706%
2025-09-25	16.0000	16.0000	15.6000	15.7000	-7.647%	25	543	-98.726%
2025-09-24	16.9000	17.0000	16.8000	17.0000	+3.030%	27	521	-98.824%
2025-09-22	16.5800	16.5800	16.5000	16.5000	-7.199%	5	515	-98.788%
2025-09-19	17.7800	17.7800	17.7800	17.7800	+0.851%	1	514	-98.875%
2025-09-16	17.4000	17.6300	17.4000	17.6300	+1.322%	6	514	-98.866%
2025-09-11	17.1800	17.4000	17.1800	17.4000	+3.757%	3	519	-98.851%
2025-09-10	17.1700	17.1700	16.7700	16.7700	+4.813%	2	518	-98.807%
2025-09-09	16.0000	16.0000	16.0000	16.0000	-1.235%	1	518	-98.750%
2025-09-08	16.2000	16.2000	16.2000	16.2000	+1.250%	1	517	-98.765%
2025-09-02	16.0000	16.0000	16.0000	16.0000	+4.575%	1	516	-98.750%
2025-08-29	15.3200	15.3200	15.3000	15.3000	-7.273%	2	516	-98.693%
2025-08-26	16.5000	16.5000	16.5000	16.5000	-14.508%	1	516	-98.788%
2025-08-22	19.3000	19.3000	19.3000	19.3000	+3.209%	10	516	-98.964%
2025-08-20	18.7000	18.7000	18.7000	18.7000	-2.094%	100	507	-98.930%
2025-08-18	19.1000	19.1000	19.1000	19.1000	-9.048%	1	459	-98.953%
2025-08-14	21.0000	21.0000	21.0000	21.0000	-1.869%	2	460	-99.048%
2025-08-13	21.4000	21.4000	21.4000	21.4000	+2.392%	1	460	-99.065%
2025-08-12	20.4000	20.9000	20.4000	20.9000	+0.481%	25	461	-99.043%
2025-08-11	20.8000	20.8000	20.8000	20.8000	+9.878%	5	466	-99.038%
2025-08-04	18.6000	18.9300	18.6000	18.9300	+2.049%	21	466	-98.943%
2025-08-01	18.5500	18.5500	18.5500	18.5500	-9.512%	100	467	-98.922%
2025-07-30	20.5000	20.5000	20.5000	20.5000	+2.500%	1	398	-99.024%
2025-07-25	20.0000	20.0000	20.0000	20.0000	-1.720%	5	397	-99.000%
2025-07-23	20.3500	20.3500	20.3500	20.3500	-2.632%	1	392	-99.017%
2025-07-22	20.9000	20.9000	20.9000	20.9000	-1.693%	2	391	-99.043%
2025-07-21	21.0000	21.5000	21.0000	21.2600	+2.212%	11	391	-99.059%
2025-07-18	20.8000	20.8000	20.8000	20.8000	-1.235%	20	389	-99.038%
2025-07-16	20.8200	21.2500	20.8200	21.0600	+3.235%	14	389	-99.050%
2025-07-15	20.4000	20.4000	20.4000	20.4000	-4.673%	2	385	-99.020%
2025-07-14	22.8000	22.8000	21.4000	21.4000	+1.422%	16	383	-99.065%
2025-07-11	20.9800	21.2300	20.9000	21.1000	+7.107%	59	371	-99.052%
2025-07-10	18.0700	19.7000	17.8000	19.7000	+12.571%	18	370	-98.985%
2025-07-09	16.8000	17.5000	16.7600	17.5000	-1.685%	19	368	-98.857%
2025-07-08	17.8000	17.8000	17.8000	17.8000	0.000%	1	367	-98.876%
2025-07-02	17.8000	17.8000	17.8000	17.8000	+3.488%	1	366	-98.876%
2025-06-27	17.2000	17.2000	17.2000	17.2000	-7.027%	2	365	-98.837%
2025-06-26	18.5000	18.5000	18.5000	18.5000	+2.493%	4	367	-98.919%
2025-06-25	18.0000	18.0500	18.0000	18.0500	+8.084%	2	363	-98.892%
2025-06-20	17.1300	17.1300	16.7000	16.7000	-4.571%	10	362	-98.802%
2025-06-17	18.1000	18.1000	17.5000	17.5000	-3.846%	6	360	-98.857%
2025-06-13	18.2000	18.2000	18.2000	18.2000	-10.477%	56	364	-98.901%
2025-06-11	20.5800	20.5800	20.3300	20.3300	+1.650%	2	336	-99.016%
2025-06-09	20.0000	20.0000	20.0000	20.0000	+4.712%	1	334	-99.000%
2025-06-03	19.1000	19.1000	19.1000	19.1000	+1.596%	1	333	-98.953%
2025-06-02	18.8200	18.8200	18.8000	18.8000	-0.529%	20	332	-98.936%
2025-05-30	18.7600	19.7000	18.7600	18.9000	-15.056%	24	333	-98.942%
2025-05-27	22.6000	22.6000	22.2500	22.2500	+2.535%	11	324	-99.101%
2025-05-23	22.2000	22.3300	21.7000	21.7000	-7.660%	34	313	-99.078%
2025-05-22	23.0000	23.5000	22.5000	23.5000	+11.905%	175	313	-99.149%
2025-05-21	21.5000	21.8000	21.0000	21.0000	+6.061%	79	148	-99.048%
2025-05-15	18.9000	19.8000	18.9000	19.8000	0.000%	20	95	-98.990%
2025-05-13	19.8000	19.8000	19.8000	19.8000	+6.566%	1	75	-98.990%
2025-05-08	18.5800	18.5800	18.5800	18.5800	+8.023%	1	74	-98.924%
2025-05-01	17.2500	17.2700	17.2000	17.2000	+5.586%	3	74	-98.837%
2025-04-24	16.2500	16.2900	16.2500	16.2900	-1.867%	5	71	-98.772%
2025-04-23	16.4500	16.6000	16.4500	16.6000	+28.682%	4	66	-98.795%
2025-04-11	12.3100	12.9000	12.3100	12.9000	+15.179%	24	65	-98.450%
2025-04-10	11.2000	11.2000	11.2000	11.2000	-8.197%	1	56	-98.214%
2025-04-09	10.7000	12.2000	10.7000	12.2000	+7.965%	3	57	-98.361%
2025-04-08	11.3000	11.3000	11.3000	11.3000	0.000%	1	57	-98.230%
2025-04-07	11.1000	11.3000	11.1000	11.3000	-12.741%	4	57	-98.230%
2025-04-04	12.9500	12.9500	12.9500	12.9500	-1.894%	2	57	-98.456%
2025-04-02	13.2000	13.2000	13.2000	13.2000	+1.538%	7	57	-98.485%
2025-03-31	13.0000	13.0000	13.0000	13.0000	-6.475%	2	57	-98.462%
2025-03-21	13.9000	13.9000	13.9000	13.9000	-4.138%	6	55	-98.561%
2025-03-20	14.5000	14.5000	14.5000	14.5000	+4.845%	1	55	-98.621%
2025-03-19	13.8300	13.8300	13.8300	13.8300	+0.655%	3	54	-98.554%
2025-03-14	13.7400	13.7400	13.7400	13.7400	-1.151%	2	54	-98.544%
2025-03-12	13.9000	13.9000	13.9000	13.9000	-2.113%	1	53	-98.561%
2025-03-04	14.2000	14.2000	14.2000	14.2000	-17.919%	1	52	-98.592%
2025-03-03	17.2000	17.3000	17.2000	17.3000	+14.721%	2	52	-98.844%
2025-02-27	15.0800	15.0800	15.0800	15.0800	-3.581%	1	50	-98.674%
2025-02-25	15.0000	15.6400	15.0000	15.6400	-19.381%	2	51	-98.721%
2025-02-18	19.4000	19.4000	19.4000	19.4000	-2.951%	1	51	-98.969%
2025-02-12	19.9900	19.9900	19.9900	19.9900	-5.261%	1	50	-98.999%
2025-02-10	21.5000	21.5000	21.1000	21.1000	-7.456%	3	50	-99.052%
2025-02-04	22.8000	22.8000	22.8000	22.8000	-6.173%	1	48	-99.123%
2025-01-31	25.2000	25.2000	24.3000	24.3000	-7.429%	4	48	-99.177%
2025-01-23	25.9000	27.8000	25.9000	26.2500	-0.943%	3	47	-99.238%
2025-01-22	26.5000	26.5000	26.5000	26.5000	-5.357%	2	47	-99.245%
2025-01-21	25.9000	28.0000	25.9000	28.0000	+2.527%	11	45	-99.286%
2025-01-17	26.1800	27.3100	26.1800	27.3100	+8.805%	42	40	-99.268%
2025-01-16	25.1000	25.1000	25.1000	25.1000	-0.869%	10	40	-99.203%
2025-01-07	25.3200	25.3200	25.3200	25.3200	-6.048%	1	30	-99.210%
2025-01-06	26.9500	26.9500	26.9500	26.9500	+10.587%	1	31	-99.258%
2024-12-26	24.3700	24.3700	24.3700	24.3700	-2.520%	1	30	-99.179%
2024-12-23	25.0000	25.0000	25.0000	25.0000	-21.875%	1	29	-99.200%
2024-12-17	32.0100	32.0100	32.0000	32.0000	+7.744%	4	28	-99.375%
2024-12-13	29.7000	29.7000	29.7000	29.7000	+1.365%	2	27	-99.327%
2024-12-09	29.3000	29.3000	29.3000	29.3000	+3.169%	1	27	-99.317%
2024-12-06	28.4000	28.4000	28.4000	28.4000	-0.734%	24	27	-99.296%
2024-11-27	28.9000	28.9000	28.6100	28.6100	+2.179%	11	4	-99.301%
2024-11-26	30.0000	30.0000	28.0000	28.0000	-10.256%	4	4	-99.286%
2024-11-22	31.2000	31.2000	31.2000	31.2000	0.000%	2	1	-99.359%

.dark-mode .clD4m9{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .clD4m9{ color: #333333; background-color: white; border: 2px solid #333333; }GBTC20270115C100GBTC Jan 15 2027 100.00 Call (GBTC270115C00100000)option OPRA

GBTC20270115C100
GBTC Jan 15 2027 100.00 Call (GBTC270115C00100000)
option OPRA