Dark

GBTC20270115C50
GBTC Jan 15 2027 50.00 Call (GBTC270115C00050000)
option OPRA

EOD

Aug 10, 2026

5.72-1.887%(-0.11)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	5.7200	5.7200	5.7200	5.7200	-1.887%	4	477	0.000%
2026-08-05	5.8300	5.8300	5.8300	5.8300	+2.822%	24	473	-1.887%
2026-08-04	5.6700	5.6700	5.6700	5.6700	-3.898%	1	495	+0.882%
2026-08-03	5.9000	5.9000	5.9000	5.9000	+11.321%	202	494	-3.051%
2026-07-31	5.6000	5.6000	5.3000	5.3000	-28.859%	2	299	+7.925%
2026-07-21	7.5000	7.5200	7.4500	7.4500	+16.406%	51	300	-23.221%
2026-07-20	6.4000	6.4000	6.4000	6.4000	-0.467%	1	349	-10.625%
2026-07-14	6.4300	6.4300	6.4300	6.4300	+9.915%	1	348	-11.042%
2026-07-13	5.7000	5.8500	5.7000	5.8500	-10.687%	3	347	-2.222%
2026-07-10	6.5500	6.5500	6.5500	6.5500	+5.645%	1	346	-12.672%
2026-07-09	6.2000	6.2000	6.2000	6.2000	+7.826%	1	345	-7.742%
2026-07-02	5.7500	5.7500	5.7500	5.7500	+25.000%	2	344	-0.522%
2026-06-30	4.6000	4.6000	4.6000	4.6000	-14.339%	1	344	+24.348%
2026-06-29	4.9000	5.3700	4.9000	5.3700	+9.592%	23	344	+6.518%
2026-06-26	4.9000	4.9000	4.9000	4.9000	-14.485%	1	323	+16.735%
2026-06-24	5.9000	5.9000	5.7300	5.7300	-9.621%	2	322	-0.175%
2026-06-23	6.4500	6.4500	6.3400	6.3400	-13.624%	51	323	-9.779%
2026-06-22	7.3400	7.3400	7.3400	7.3400	+11.212%	1	274	-22.071%
2026-06-18	7.1000	7.1000	6.5000	6.6000	-20.768%	5	273	-13.333%
2026-06-16	8.3300	8.3300	8.3300	8.3300	-3.140%	1	273	-31.333%
2026-06-15	8.6500	8.6500	8.5000	8.6000	+30.303%	177	273	-33.488%
2026-06-09	7.2200	7.2200	6.6000	6.6000	-12.929%	8	336	-13.333%
2026-06-08	7.7000	7.7300	7.5000	7.5800	+22.258%	9	332	-24.538%
2026-06-05	7.0000	7.0000	6.2000	6.2000	-19.481%	134	323	-7.742%
2026-06-04	7.6800	7.7000	7.4500	7.7000	-17.204%	78	198	-25.714%
2026-06-03	9.3000	9.3000	9.3000	9.3000	-1.064%	30	120	-38.495%
2026-06-02	9.5000	9.5000	9.4000	9.4000	-24.071%	2	91	-39.149%
2026-05-29	12.3800	12.3800	12.3800	12.3800	-18.013%	1	90	-53.796%
2026-05-19	15.1000	15.1000	15.1000	15.1000	-13.218%	1	91	-62.119%
2026-05-14	17.4000	17.4000	17.4000	17.4000	-0.571%	1	90	-67.126%
2026-05-08	17.5000	17.5000	17.5000	17.5000	-2.507%	4	91	-67.314%
2026-05-07	17.9500	17.9500	17.9500	17.9500	-2.446%	1	91	-68.134%
2026-05-05	18.4000	18.4000	18.4000	18.4000	+6.297%	3	90	-68.913%
2026-04-22	17.3100	17.3100	17.3100	17.3100	+10.607%	1	92	-66.956%
2026-04-21	15.6500	15.6500	15.6500	15.6500	+6.463%	1	90	-63.450%
2026-04-15	14.7000	14.7000	14.7000	14.7000	+27.826%	1	90	-61.088%
2026-03-31	11.9000	11.9000	11.5000	11.5000	-17.916%	2	91	-50.261%
2026-03-12	14.0100	14.0100	14.0100	14.0100	+3.701%	1	90	-59.172%
2026-03-09	13.5100	13.5100	13.5100	13.5100	+1.047%	8	90	-57.661%
2026-03-06	13.3700	13.3700	13.3700	13.3700	-9.294%	8	96	-57.218%
2026-03-05	15.3000	15.3000	14.7400	14.7400	+4.539%	3	90	-61.194%
2026-03-04	14.1000	14.1000	14.1000	14.1000	+20.513%	2	90	-59.433%
2026-02-27	11.8700	11.8700	11.7000	11.7000	-7.143%	4	88	-51.111%
2026-02-26	12.6000	12.6000	12.6000	12.6000	-3.817%	2	84	-54.603%
2026-02-25	13.1000	13.1000	13.1000	13.1000	+19.091%	1	83	-56.336%
2026-02-23	12.0000	12.0000	11.0000	11.0000	-12.975%	11	83	-48.000%
2026-02-20	12.4500	12.6400	12.4500	12.6400	+3.607%	2	72	-54.747%
2026-02-19	12.2000	12.2000	12.2000	12.2000	-5.426%	1	70	-53.115%
2026-02-17	12.9000	12.9000	12.9000	12.9000	-0.693%	1	69	-55.659%
2026-02-11	12.9900	12.9900	12.9900	12.9900	-6.209%	1	69	-55.966%
2026-02-10	13.5900	13.8500	13.5900	13.8500	-5.846%	2	68	-58.700%
2026-02-09	14.7100	14.7100	14.7100	14.7100	-1.009%	1	66	-61.115%
2026-02-06	14.0000	14.8600	13.8000	14.8600	+10.896%	7	65	-61.507%
2026-02-05	13.0000	14.0000	13.0000	13.4000	-21.637%	5	59	-57.313%
2026-02-04	17.4000	17.4000	17.1000	17.1000	-6.913%	2	60	-66.550%
2026-02-03	18.3700	18.3700	18.3700	18.3700	-5.795%	2	61	-68.862%
2026-02-02	18.8200	19.5000	18.8200	19.5000	-9.302%	7	59	-70.667%
2026-01-30	21.5000	21.5000	21.5000	21.5000	-23.351%	1	56	-73.395%
2026-01-07	28.0500	28.0500	28.0500	28.0500	-4.915%	13	55	-79.608%
2026-01-05	29.5000	29.5000	29.5000	29.5000	+9.665%	3	63	-80.610%
2026-01-02	26.9000	26.9000	26.9000	26.9000	+5.201%	13	63	-78.736%
2025-12-29	25.5700	25.5700	25.5700	25.5700	-5.296%	4	62	-77.630%
2025-12-15	27.0000	27.0000	27.0000	27.0000	-5.594%	1	62	-78.815%
2025-12-09	28.6000	28.6000	28.6000	28.6000	-0.522%	2	61	-80.000%
2025-12-08	28.7500	28.7500	28.7500	28.7500	+13.997%	1	61	-80.104%
2025-12-01	25.2200	25.2200	25.2200	25.2200	-10.567%	4	62	-77.320%
2025-11-26	28.2000	28.2000	28.1000	28.2000	-1.399%	10	53	-79.716%
2025-11-20	28.5000	28.7000	28.5000	28.6000	-11.619%	40	53	-80.000%
2025-11-14	33.1400	33.1400	32.3600	32.3600	-10.977%	2	39	-82.324%
2025-11-07	36.2000	36.3500	36.0700	36.3500	+0.972%	4	41	-84.264%
2025-11-04	38.0000	38.0000	36.0000	36.0000	-11.548%	2	45	-84.111%
2025-10-30	40.7000	40.7000	40.7000	40.7000	-10.843%	3	43	-85.946%
2025-10-21	45.6500	45.6500	45.6500	45.6500	+3.609%	2	46	-87.470%
2025-10-16	44.0600	44.0600	44.0600	44.0600	-8.854%	4	44	-87.018%
2025-10-13	48.3400	48.3400	48.3400	48.3400	-5.586%	2	48	-88.167%
2025-10-07	53.2000	53.2000	51.2000	51.2000	-5.535%	21	30	-88.828%
2025-10-06	54.0000	54.2000	54.0000	54.2000	+7.327%	2	30	-89.446%
2025-10-03	50.5000	50.5000	50.5000	50.5000	+13.432%	1	30	-88.673%
2025-09-22	44.5200	44.5200	44.5200	44.5200	-4.627%	2	30	-87.152%
2025-09-19	46.6800	46.6800	46.6800	46.6800	-3.154%	1	30	-87.746%
2025-07-30	48.2000	48.2000	48.2000	48.2000	+3.656%	2	31	-88.133%
2025-07-25	46.5000	46.5000	46.5000	46.5000	-4.517%	2	31	-87.699%
2025-07-23	48.7000	48.7000	48.7000	48.7000	-0.612%	1	31	-88.255%
2025-07-16	49.0000	49.0000	49.0000	49.0000	-2.797%	1	32	-88.327%
2025-07-14	50.4100	50.4100	50.4100	50.4100	+26.025%	1	31	-88.653%
2025-06-17	40.0000	40.0000	40.0000	40.0000	-8.676%	5	30	-85.700%
2025-06-10	43.8000	43.8000	43.8000	43.8000	+7.564%	1	25	-86.941%
2025-06-06	40.7200	40.7200	40.7200	40.7200	-12.430%	4	26	-85.953%
2025-05-22	46.5000	46.5000	46.5000	46.5000	+3.795%	1	24	-87.699%
2025-05-21	44.8000	44.8000	44.8000	44.8000	+9.804%	4	23	-87.232%
2025-05-16	40.8000	40.8000	40.8000	40.8000	+0.246%	10	27	-85.980%
2025-05-12	40.7000	40.7000	40.7000	40.7000	+1.801%	1	32	-85.946%
2025-05-09	39.9800	39.9800	39.9800	39.9800	+38.579%	2	33	-85.693%
2025-04-14	28.8500	28.8500	28.8500	28.8500	+9.074%	5	34	-80.173%
2025-04-10	26.4500	26.4500	26.4500	26.4500	-10.034%	1	29	-78.374%
2025-04-04	29.5000	29.5000	29.4000	29.4000	+2.797%	8	30	-80.544%
2025-03-28	28.6000	28.6000	28.6000	28.6000	-8.333%	8	26	-80.000%
2025-03-24	31.2000	31.2000	31.2000	31.2000	+8.749%	1	22	-81.667%
2025-03-11	26.4000	28.6900	26.4000	28.6900	+4.327%	10	23	-80.063%
2025-03-10	27.5000	27.5000	27.5000	27.5000	-9.390%	1	23	-79.200%
2025-03-04	30.3500	30.3500	30.3500	30.3500	-12.787%	5	22	-81.153%
2025-03-03	34.8000	34.8000	34.8000	34.8000	+22.320%	1	17	-83.563%
2025-02-27	28.4500	28.4500	28.4500	28.4500	-8.814%	1	18	-79.895%
2025-02-25	31.2000	31.2000	31.2000	31.2000	-18.708%	1	16	-81.667%
2025-02-21	38.3800	38.3800	38.3800	38.3800	-0.389%	60	16	-85.096%
2025-02-06	38.5300	38.5300	38.5300	38.5300	-1.734%	1	46	-85.154%
2025-02-05	39.1300	39.2100	39.1300	39.2100	-14.370%	5	47	-85.412%
2025-01-23	45.7900	45.7900	45.7900	45.7900	-1.037%	1	42	-87.508%
2025-01-17	46.2700	46.2700	46.2700	46.2700	+17.377%	2	40	-87.638%
2025-01-10	39.3000	39.4200	39.3000	39.4200	-4.552%	34	40	-85.490%
2024-12-31	41.2900	41.3000	41.2900	41.3000	+0.732%	47	3	-86.150%
2024-12-23	41.0000	41.0000	41.0000	41.0000	-15.079%	1	3	-86.049%
2024-12-05	48.2800	48.2800	48.2800	48.2800	+1.642%	1	2	-88.152%
2024-11-20	47.5000	47.5000	47.5000	47.5000	0.000%	2	1	-87.958%

.dark-mode .j9qGY0{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .j9qGY0{ color: #333333; background-color: white; border: 2px solid #333333; }GBTC20270115C50GBTC Jan 15 2027 50.00 Call (GBTC270115C00050000)option OPRA

GBTC20270115C50
GBTC Jan 15 2027 50.00 Call (GBTC270115C00050000)
option OPRA