Dark

GBTC20270115C75
GBTC Jan 15 2027 75.00 Call (GBTC270115C00075000)
option OPRA

EOD

Aug 3, 2026

0.5300-29.333%(-0.2200)17

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	0.5300	0.5300	0.5300	0.5300	-29.333%	17	275	0.000%
2026-07-31	0.7500	0.7500	0.7500	0.7500	+13.636%	20	275	-29.333%
2026-07-29	0.6600	0.6600	0.6600	0.6600	-5.714%	8	275	-19.697%
2026-07-24	0.7500	0.7500	0.7000	0.7000	-6.667%	34	275	-24.286%
2026-07-20	0.8000	0.8000	0.7500	0.7500	+7.143%	2	277	-29.333%
2026-07-17	0.6500	0.7000	0.6500	0.7000	-12.500%	67	278	-24.286%
2026-07-14	0.8000	0.8000	0.8000	0.8000	+6.667%	1	220	-33.750%
2026-07-13	0.7500	0.7500	0.7500	0.7500	-11.765%	1	220	-29.333%
2026-07-08	0.8500	0.8500	0.8500	0.8500	-10.526%	5	220	-37.647%
2026-07-07	0.9500	0.9500	0.9500	0.9500	+5.556%	1	215	-44.211%
2026-07-06	0.7500	0.9000	0.7500	0.9000	+5.882%	27	214	-41.111%
2026-07-02	0.7300	0.8500	0.7300	0.8500	+46.552%	6	206	-37.647%
2026-06-30	0.7500	0.7500	0.5800	0.5800	-22.667%	3	206	-8.621%
2026-06-25	0.7500	0.7500	0.7500	0.7500	-6.250%	5	205	-29.333%
2026-06-24	0.8000	0.8000	0.8000	0.8000	-13.978%	2	211	-33.750%
2026-06-23	0.9500	0.9500	0.9300	0.9300	-15.455%	12	212	-43.011%
2026-06-22	1.2000	1.2200	1.1000	1.1000	-7.563%	8	214	-51.818%
2026-06-18	1.1900	1.1900	1.1900	1.1900	-6.299%	1	213	-55.462%
2026-06-17	1.2700	1.2700	1.2700	1.2700	-10.563%	2	213	-58.268%
2026-06-16	1.5000	1.5000	1.4200	1.4200	-2.069%	8	213	-62.676%
2026-06-15	1.4500	1.4500	1.4500	1.4500	+1.399%	1	213	-63.448%
2026-06-11	1.4300	1.4300	1.4300	1.4300	-4.667%	1	212	-62.937%
2026-06-08	1.5000	1.5000	1.5000	1.5000	+15.385%	80	212	-64.667%
2026-06-05	1.2300	1.4000	1.2300	1.3000	-34.343%	29	174	-59.231%
2026-06-02	2.2500	2.2500	1.9800	1.9800	-24.715%	2	175	-73.232%
2026-06-01	2.5300	2.6300	2.5300	2.6300	-22.189%	15	173	-79.848%
2026-05-27	3.3800	3.3800	3.3800	3.3800	-21.395%	3	173	-84.320%
2026-05-19	4.3000	4.3000	4.3000	4.3000	+3.614%	1	176	-87.674%
2026-05-18	4.1500	4.1500	4.1500	4.1500	-13.542%	1	175	-87.229%
2026-05-15	5.1300	5.1300	4.8000	4.8000	-19.056%	8	175	-88.958%
2026-05-11	5.8000	5.9300	5.8000	5.9300	+11.257%	17	175	-91.062%
2026-05-08	5.3100	5.3300	5.3100	5.3300	-12.623%	2	188	-90.056%
2026-05-05	6.1400	6.1400	6.1000	6.1000	+15.094%	2	187	-91.311%
2026-05-04	5.3000	5.3000	5.3000	5.3000	+20.455%	5	186	-90.000%
2026-04-30	4.3700	4.4000	4.3700	4.4000	-6.780%	7	191	-87.955%
2026-04-27	4.9500	4.9500	4.7200	4.7200	-16.901%	30	197	-88.771%
2026-04-22	5.6000	5.6800	5.5700	5.6800	+20.851%	7	167	-90.669%
2026-04-16	4.7000	4.7000	4.7000	4.7000	-4.082%	3	171	-88.723%
2026-04-15	4.9000	4.9000	4.9000	4.9000	-1.606%	2	171	-89.184%
2026-04-14	4.9700	5.0000	4.9700	4.9800	+18.571%	33	173	-89.357%
2026-04-13	4.2000	4.2000	4.2000	4.2000	+5.000%	5	178	-87.381%
2026-04-09	4.0000	4.0000	4.0000	4.0000	-3.614%	1	173	-86.750%
2026-04-06	4.1500	4.1500	4.1500	4.1500	+15.278%	1	174	-87.229%
2026-04-02	3.6000	3.6000	3.6000	3.6000	-10.000%	3	170	-85.278%
2026-04-01	4.0000	4.0000	4.0000	4.0000	+3.359%	1	170	-86.750%
2026-03-31	3.8700	3.8700	3.8700	3.8700	-3.250%	1	169	-86.305%
2026-03-27	4.0000	4.0000	4.0000	4.0000	-20.000%	3	169	-86.750%
2026-03-25	5.0000	5.0000	5.0000	5.0000	-3.846%	1	166	-89.400%
2026-03-24	4.7800	5.2000	4.7800	5.2000	+10.638%	2	165	-89.808%
2026-03-19	4.7000	4.7000	4.7000	4.7000	-12.477%	3	166	-88.723%
2026-03-18	5.3800	5.3800	5.3700	5.3700	-10.797%	2	163	-90.130%
2026-03-17	5.9700	6.0200	5.9700	6.0200	+2.034%	16	161	-91.196%
2026-03-16	6.0000	6.0000	5.9000	5.9000	+9.259%	18	175	-91.017%
2026-03-13	6.0400	7.1000	5.4000	5.4000	+38.462%	19	166	-90.185%
2026-03-10	3.9000	3.9000	3.9000	3.9000	-22.619%	1	179	-86.410%
2026-03-09	5.0400	5.0400	5.0400	5.0400	+6.105%	1	180	-89.484%
2026-03-06	4.7400	4.7500	4.7400	4.7500	-20.168%	10	179	-88.842%
2026-03-04	6.0600	6.0600	5.9500	5.9500	+21.429%	21	170	-91.092%
2026-03-02	4.3200	5.0000	4.3200	4.9000	+22.500%	14	179	-89.184%
2026-02-27	4.0000	4.0000	4.0000	4.0000	-16.667%	15	178	-86.750%
2026-02-25	4.7300	4.8000	4.7300	4.8000	+20.000%	7	163	-88.958%
2026-02-23	4.4000	4.4000	4.0000	4.0000	-6.977%	3	163	-86.750%
2026-02-19	4.3000	4.3000	4.3000	4.3000	-18.868%	20	161	-87.674%
2026-02-18	5.3000	5.3000	5.3000	5.3000	-2.214%	1	155	-90.000%
2026-02-09	5.8300	5.8300	5.4200	5.4200	-2.342%	4	156	-90.221%
2026-02-06	5.5500	5.5500	5.5500	5.5500	-23.448%	25	153	-90.450%
2026-02-04	7.2500	7.2500	7.2500	7.2500	+0.694%	1	153	-92.690%
2026-02-03	7.0500	7.2000	7.0500	7.2000	-29.412%	22	152	-92.639%
2026-01-30	9.8000	10.2000	9.8000	10.2000	-2.111%	3	152	-94.804%
2026-01-29	10.4200	10.4200	10.4200	10.4200	-16.972%	1	152	-94.914%
2026-01-28	12.6000	12.6000	12.5500	12.5500	+9.130%	10	156	-95.777%
2026-01-27	11.4000	11.9000	11.4000	11.5000	-7.258%	5	146	-95.391%
2026-01-21	12.4000	12.4000	12.4000	12.4000	-20.257%	1	146	-95.726%
2026-01-16	15.5500	15.5500	15.5500	15.5500	-1.769%	1	148	-96.592%
2026-01-15	15.8300	15.8300	15.8300	15.8300	-2.883%	2	148	-96.652%
2026-01-14	15.5000	16.3000	15.5000	16.3000	+19.589%	3	149	-96.748%
2026-01-12	13.5000	15.1000	13.5000	13.6300	+0.963%	12	149	-96.112%
2026-01-09	13.5000	13.5000	13.5000	13.5000	+0.074%	2	138	-96.074%
2026-01-08	13.4900	13.4900	13.4900	13.4900	-2.599%	1	138	-96.071%
2026-01-07	13.8500	13.8500	13.8500	13.8500	-1.773%	1	138	-96.173%
2026-01-06	14.1000	14.1000	14.1000	14.1000	-3.358%	1	137	-96.241%
2026-01-05	14.5900	14.5900	14.5900	14.5900	+23.644%	1	142	-96.367%
2025-12-31	11.8000	11.8000	11.8000	11.8000	-3.279%	5	142	-95.508%
2025-12-24	12.2000	12.2000	12.2000	12.2000	-6.870%	3	142	-95.656%
2025-12-22	14.1000	14.1000	13.0000	13.1000	+0.769%	7	142	-95.954%
2025-12-15	13.2800	13.2800	13.0000	13.0000	-25.287%	3	144	-95.923%
2025-12-03	17.4000	17.4000	17.4000	17.4000	+28.889%	4	143	-96.954%
2025-12-01	14.1500	14.1500	12.6500	13.5000	-12.621%	19	139	-96.074%
2025-11-26	13.8100	15.4500	13.8100	15.4500	+10.832%	7	141	-96.570%
2025-11-21	13.9400	13.9400	13.9400	13.9400	-8.889%	1	141	-96.198%
2025-11-19	15.0000	16.7000	15.0000	15.3000	-8.929%	13	141	-96.536%
2025-11-18	17.0000	17.0000	16.8000	16.8000	-4.219%	6	141	-96.845%
2025-11-17	17.5400	17.5400	17.5400	17.5400	-2.556%	1	144	-96.978%
2025-11-14	18.4000	20.5000	18.0000	18.0000	-18.182%	9	143	-97.056%
2025-11-13	22.0000	22.0000	22.0000	22.0000	+0.457%	2	143	-97.591%
2025-11-12	21.9000	21.9000	21.9000	21.9000	-2.450%	3	143	-97.580%
2025-11-11	22.4500	22.4500	22.4500	22.4500	-24.664%	1	143	-97.639%
2025-10-21	29.8000	29.8000	29.8000	29.8000	+13.093%	3	144	-98.221%
2025-10-17	26.3500	26.3500	26.3500	26.3500	-5.893%	1	141	-97.989%
2025-10-15	28.0000	28.0000	28.0000	28.0000	-20.000%	1	141	-98.107%
2025-10-06	35.0000	35.0000	35.0000	35.0000	+36.452%	1	141	-98.486%
2025-09-26	25.6500	25.6500	25.6500	25.6500	-6.318%	1	142	-97.934%
2025-09-22	27.3800	27.3800	27.3800	27.3800	-10.053%	1	143	-98.064%
2025-09-18	30.4400	30.4400	30.4400	30.4400	+5.329%	1	142	-98.259%
2025-09-16	28.9000	28.9000	28.9000	28.9000	+1.190%	1	142	-98.166%
2025-08-21	28.5600	28.5600	28.5600	28.5600	-1.990%	3	141	-98.144%
2025-08-19	29.1400	29.1400	29.1400	29.1400	-3.733%	7	144	-98.181%
2025-08-18	30.2700	30.2700	30.2700	30.2700	-3.752%	2	151	-98.249%
2025-08-15	31.4500	31.4500	31.4500	31.4500	+8.748%	1	153	-98.315%
2025-08-06	28.9400	28.9400	28.9200	28.9200	-11.043%	7	153	-98.167%
2025-07-16	32.5100	32.5100	32.5100	32.5100	-1.485%	1	152	-98.370%
2025-07-14	33.0000	33.0000	33.0000	33.0000	+20.879%	1	151	-98.394%
2025-06-26	27.3000	27.3000	27.3000	27.3000	+7.059%	5	151	-98.059%
2025-06-20	25.5000	25.5000	25.5000	25.5000	-8.602%	20	146	-97.922%
2025-06-12	27.9000	27.9000	27.9000	27.9000	-14.048%	8	146	-98.100%
2025-05-22	32.4600	32.4600	32.4600	32.4600	+13.497%	1	138	-98.367%
2025-05-19	27.5500	28.6000	27.5500	28.6000	+2.878%	42	139	-98.147%
2025-05-16	27.7500	27.8000	27.7500	27.8000	+0.361%	12	148	-98.094%
2025-05-14	27.7000	27.7000	27.7000	27.7000	-1.353%	10	147	-98.087%
2025-05-13	28.4000	28.4000	28.0800	28.0800	+2.669%	4	137	-98.113%
2025-05-12	28.0000	28.0000	27.3000	27.3500	-2.077%	13	139	-98.062%
2025-05-09	27.9300	27.9300	27.9300	27.9300	+5.396%	2	140	-98.102%
2025-05-08	25.4000	26.7000	25.4000	26.5000	+13.248%	10	141	-98.000%
2025-05-05	22.8000	23.4000	22.8000	23.4000	-6.810%	27	137	-97.735%
2025-05-02	25.1100	25.1100	25.1100	25.1100	+2.868%	2	137	-97.889%
2025-05-01	24.4000	24.4100	24.4000	24.4100	+1.077%	3	136	-97.829%
2025-04-28	24.1500	24.1500	24.1500	24.1500	+1.046%	3	139	-97.805%
2025-04-25	23.8900	23.9000	23.8900	23.9000	+4.733%	20	139	-97.782%
2025-04-24	22.5900	22.8200	22.5900	22.8200	-1.638%	14	134	-97.677%
2025-04-23	23.2000	23.2000	23.1000	23.2000	+3.803%	3	133	-97.716%
2025-04-22	21.9200	22.3500	21.9200	22.3500	+18.254%	4	134	-97.629%
2025-04-14	18.8000	18.9000	18.8000	18.9000	+3.279%	6	134	-97.196%
2025-04-11	18.3000	18.3000	18.3000	18.3000	+6.395%	2	134	-97.104%
2025-04-10	17.2000	17.2000	17.2000	17.2000	+1.176%	2	135	-96.919%
2025-04-08	17.0000	17.0000	16.9900	17.0000	+3.659%	30	133	-96.882%
2025-04-07	15.5000	16.5000	15.5000	16.4000	-12.766%	6	129	-96.768%
2025-04-04	18.0800	18.8000	18.0800	18.8000	+10.588%	4	130	-97.181%
2025-04-03	17.0000	17.0000	17.0000	17.0000	-13.265%	3	130	-96.882%
2025-03-28	19.6000	19.6000	19.6000	19.6000	-4.390%	2	133	-97.296%
2025-03-27	20.4000	20.5000	20.4000	20.5000	-3.756%	14	132	-97.415%
2025-03-24	20.4000	21.3000	20.4000	21.3000	+10.938%	5	127	-97.512%
2025-03-21	19.2000	19.2000	19.2000	19.2000	-2.538%	2	126	-97.240%
2025-03-19	19.7000	19.7000	19.7000	19.7000	0.000%	1	126	-97.310%
2025-03-11	18.4600	19.7000	18.4600	19.7000	+7.650%	13	125	-97.310%
2025-03-10	20.0000	20.0000	17.9000	18.3000	-20.814%	50	121	-97.104%
2025-03-06	23.1100	23.1100	23.1100	23.1100	+0.478%	1	114	-97.707%
2025-03-05	23.0000	23.0000	23.0000	23.0000	+17.108%	10	113	-97.696%
2025-03-04	19.6400	19.6400	19.6400	19.6400	-4.891%	1	113	-97.301%
2025-02-27	20.6500	20.6500	20.6500	20.6500	-3.953%	1	113	-97.433%
2025-02-25	21.5000	21.5000	21.0000	21.5000	-17.625%	70	69	-97.535%
2025-02-24	26.1000	26.1000	26.1000	26.1000	0.000%	1	69	-97.969%
2025-02-21	26.1000	26.1000	26.1000	26.1000	-1.880%	20	68	-97.969%
2025-02-19	26.6000	26.6000	26.6000	26.6000	-6.667%	1	58	-98.008%
2025-02-14	27.4000	28.5000	27.4000	28.5000	+6.742%	34	50	-98.140%
2025-02-11	26.7000	26.7000	26.7000	26.7000	-5.151%	10	50	-98.015%
2025-02-10	27.9400	28.1500	27.8900	28.1500	-10.635%	6	40	-98.117%
2025-01-31	33.0700	33.0700	31.5000	31.5000	-5.970%	12	34	-98.317%
2025-01-30	33.5000	33.5000	33.5000	33.5000	-3.179%	3	39	-98.418%
2025-01-23	34.6000	34.6000	34.6000	34.6000	+1.765%	1	42	-98.468%
2025-01-22	34.0000	34.0000	34.0000	34.0000	+21.864%	1	43	-98.441%
2025-01-13	27.9000	27.9000	27.9000	27.9000	-6.845%	3	44	-98.100%
2025-01-08	29.9500	29.9500	29.9500	29.9500	-12.809%	1	40	-98.230%
2025-01-06	34.3500	34.3500	34.3500	34.3500	+11.165%	1	40	-98.457%
2024-12-23	31.0000	31.0000	30.8700	30.9000	-6.079%	48	40	-98.285%
2024-12-20	30.6000	32.9000	30.1000	32.9000	-8.611%	21	50	-98.389%
2024-12-18	37.9900	38.0000	36.0000	36.0000	0.000%	13	44	-98.528%
2024-12-12	36.0000	36.0000	36.0000	36.0000	-1.099%	1	44	-98.528%
2024-12-11	36.4000	36.4000	36.4000	36.4000	+10.739%	1	44	-98.544%
2024-12-04	32.8700	32.8700	32.8700	32.8700	-6.884%	1	44	-98.388%
2024-11-29	35.3000	35.3000	35.3000	35.3000	+2.319%	2	44	-98.499%
2024-11-26	36.1000	36.1000	34.5000	34.5000	-11.538%	44	43	-98.464%
2024-11-25	39.0000	39.0000	39.0000	39.0000	+4.000%	2	3	-98.641%
2024-11-21	37.5000	37.5000	37.5000	37.5000	0.000%	1	1	-98.587%

.dark-mode .Vj5nfq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Vj5nfq{ color: #333333; background-color: white; border: 2px solid #333333; }GBTC20270115C75GBTC Jan 15 2027 75.00 Call (GBTC270115C00075000)option OPRA

GBTC20270115C75
GBTC Jan 15 2027 75.00 Call (GBTC270115C00075000)
option OPRA