Dark

GBTC20270115C85
GBTC Jan 15 2027 85.00 Call (GBTC270115C00085000)
option OPRA

Inactive

Jul 31, 2026

0.4000+14.286%(+0.0500)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	0.4000	0.4000	0.4000	0.4000	+14.286%	1	245	0.000%
2026-07-29	0.3500	0.3500	0.3500	0.3500	0.000%	10	245	+14.286%
2026-07-28	0.3500	0.3500	0.3500	0.3500	-12.500%	10	235	+14.286%
2026-07-23	0.4000	0.4000	0.4000	0.4000	-21.569%	2	227	0.000%
2026-07-21	0.5100	0.5100	0.5100	0.5100	+6.250%	10	229	-21.569%
2026-07-20	0.4700	0.4800	0.4700	0.4800	0.000%	2	224	-16.667%
2026-07-07	0.4800	0.4800	0.4800	0.4800	-20.000%	10	223	-16.667%
2026-06-26	0.6000	0.6000	0.6000	0.6000	-7.692%	5	213	-33.333%
2026-06-18	0.6500	0.6500	0.6500	0.6500	-19.753%	1	213	-38.462%
2026-06-09	0.8100	0.8100	0.8100	0.8100	-30.769%	6	213	-50.617%
2026-06-02	1.2300	1.2300	1.1700	1.1700	-22.000%	2	213	-65.812%
2026-06-01	1.5000	1.5000	1.5000	1.5000	-11.765%	1	213	-73.333%
2026-05-29	1.7000	1.7000	1.7000	1.7000	+1.796%	1	213	-76.471%
2026-05-28	1.6700	1.6700	1.6700	1.6700	-20.476%	7	216	-76.048%
2026-05-26	2.1000	2.1000	2.1000	2.1000	-36.937%	3	216	-80.952%
2026-05-12	3.2900	3.3300	3.2900	3.3300	-0.597%	6	213	-87.988%
2026-04-17	3.3500	3.3500	3.3500	3.3500	+36.735%	1	212	-88.060%
2026-04-07	2.4500	2.4500	2.4500	2.4500	+4.701%	1	212	-83.673%
2026-04-02	2.3400	2.3400	2.3400	2.3400	-6.400%	1	212	-82.906%
2026-03-30	2.5000	2.5000	2.5000	2.5000	-1.961%	1	212	-84.000%
2026-03-27	2.5000	2.5500	2.5000	2.5500	-11.458%	5	212	-84.314%
2026-03-26	2.8800	2.8800	2.8800	2.8800	-3.679%	1	208	-86.111%
2026-03-24	3.2000	3.2000	2.9900	2.9900	-7.716%	7	208	-86.622%
2026-03-20	3.3000	3.3000	3.2400	3.2400	+1.250%	26	214	-87.654%
2026-03-19	3.2000	3.2000	3.2000	3.2000	-20.000%	3	220	-87.500%
2026-03-17	4.0000	4.0000	4.0000	4.0000	-2.439%	2	220	-90.000%
2026-03-16	4.0000	4.1000	4.0000	4.1000	+13.889%	4	218	-90.244%
2026-03-11	3.6000	3.6000	3.6000	3.6000	+2.857%	1	214	-88.889%
2026-03-10	3.5000	3.5000	3.5000	3.5000	+5.740%	1	214	-88.571%
2026-03-09	3.4000	3.4000	3.3100	3.3100	+1.223%	7	215	-87.915%
2026-03-06	3.2700	3.2700	3.2700	3.2700	-19.853%	1	214	-87.768%
2026-03-04	3.6000	4.1000	3.6000	4.0800	+27.500%	4	214	-90.196%
2026-03-03	3.2000	3.2000	3.2000	3.2000	+18.519%	2	213	-87.500%
2026-02-27	3.0000	3.0000	2.7000	2.7000	0.000%	6	213	-85.185%
2026-02-25	2.7000	2.7000	2.7000	2.7000	+8.871%	1	213	-85.185%
2026-02-24	2.4800	2.4800	2.4800	2.4800	-11.429%	6	213	-83.871%
2026-02-19	2.8000	2.8000	2.8000	2.8000	0.000%	1	217	-85.714%
2026-02-13	2.8000	2.8000	2.8000	2.8000	-30.000%	1	217	-85.714%
2026-02-06	3.4500	4.2500	3.4500	4.0000	+14.286%	40	217	-90.000%
2026-02-05	3.4000	3.5200	3.3000	3.5000	-32.171%	44	243	-88.571%
2026-02-04	5.1600	5.1600	5.1600	5.1600	-12.542%	3	258	-92.248%
2026-02-03	5.9000	5.9000	5.9000	5.9000	-9.231%	10	258	-93.220%
2026-02-02	6.5000	6.5000	6.5000	6.5000	-9.847%	1	268	-93.846%
2026-01-30	7.1000	7.2100	7.1000	7.2100	-7.564%	28	268	-94.452%
2026-01-29	8.3000	8.3000	7.7700	7.8000	-14.661%	3	242	-94.872%
2026-01-28	9.0400	9.1400	9.0400	9.1400	+2.123%	22	243	-95.624%
2026-01-23	8.9500	8.9500	8.9500	8.9500	-20.796%	1	222	-95.531%
2026-01-16	11.6500	11.6500	11.0500	11.3000	+15.071%	9	216	-96.460%
2026-01-12	9.8200	9.8200	9.8200	9.8200	+1.551%	2	216	-95.927%
2026-01-08	9.9600	9.9600	9.6700	9.6700	-15.913%	2	218	-95.863%
2026-01-05	11.5000	11.5000	11.5000	11.5000	+21.693%	1	209	-96.522%
2025-12-31	10.0000	10.0000	9.4500	9.4500	-0.943%	11	209	-95.767%
2025-12-30	9.8000	9.8000	9.5200	9.5400	+1.489%	39	209	-95.807%
2025-12-29	9.4000	9.4000	9.4000	9.4000	-1.053%	6	247	-95.745%
2025-12-26	9.5000	9.5000	9.5000	9.5000	-9.953%	1	250	-95.789%
2025-12-22	10.5500	10.5500	10.5500	10.5500	+2.328%	4	250	-96.209%
2025-12-16	10.3100	10.3100	10.3100	10.3100	+3.410%	10	250	-96.120%
2025-12-15	9.9700	9.9700	9.9700	9.9700	-20.558%	1	240	-95.988%
2025-12-09	12.5500	12.5500	12.5500	12.5500	+0.240%	8	239	-96.813%
2025-12-02	12.0000	12.5200	12.0000	12.5200	+25.200%	30	239	-96.805%
2025-12-01	10.0000	10.0000	10.0000	10.0000	-24.242%	1	217	-96.000%
2025-11-28	13.2000	13.2000	13.2000	13.2000	+21.324%	1	217	-96.970%
2025-11-25	10.8800	10.8800	10.8800	10.8800	+2.933%	1	217	-96.324%
2025-11-21	10.5700	10.5700	10.5700	10.5700	-11.917%	1	218	-96.216%
2025-11-19	12.9700	12.9700	12.0000	12.0000	-27.405%	6	218	-96.667%
2025-11-13	16.5300	16.5300	16.5300	16.5300	-7.654%	1	218	-97.580%
2025-11-12	17.9000	17.9000	17.9000	17.9000	-5.541%	2	218	-97.765%
2025-11-11	18.9500	18.9500	18.9500	18.9500	-3.119%	1	217	-97.889%
2025-11-10	19.9000	19.9000	19.2700	19.5600	+13.064%	4	217	-97.955%
2025-11-07	17.6000	17.6000	17.3000	17.3000	-2.535%	11	216	-97.688%
2025-11-04	18.0000	18.0000	17.7500	17.7500	-11.648%	3	215	-97.746%
2025-11-03	20.3000	20.3000	19.6000	20.0900	-10.592%	6	212	-98.009%
2025-10-31	22.0000	22.4700	22.0000	22.4700	+10.963%	3	212	-98.220%
2025-10-30	21.0000	21.0000	20.2500	20.2500	-14.195%	4	211	-98.025%
2025-10-29	23.6000	23.6000	23.6000	23.6000	+0.855%	1	207	-98.305%
2025-10-23	23.4000	23.4000	23.4000	23.4000	+9.346%	2	207	-98.291%
2025-10-21	21.4000	21.4000	21.4000	21.4000	-9.552%	1	207	-98.131%
2025-10-20	23.3800	24.2000	23.3800	23.6600	+10.047%	4	208	-98.309%
2025-10-17	21.0500	22.1000	21.0500	21.5000	-10.788%	3	208	-98.140%
2025-10-14	24.1000	24.1000	24.1000	24.1000	-3.600%	1	209	-98.340%
2025-10-13	26.1000	26.1000	25.0000	25.0000	-11.817%	6	208	-98.400%
2025-10-09	28.3500	28.3500	28.3500	28.3500	+22.993%	5	205	-98.589%
2025-09-30	23.0500	23.0500	23.0500	23.0500	+0.217%	1	205	-98.265%
2025-09-29	23.0000	23.0000	23.0000	23.0000	+9.524%	1	205	-98.261%
2025-09-25	21.7500	21.7500	21.0000	21.0000	-6.166%	2	205	-98.095%
2025-09-23	22.3800	22.3800	22.3800	22.3800	-6.750%	1	204	-98.213%
2025-09-19	24.0000	24.0000	24.0000	24.0000	+0.713%	1	204	-98.333%
2025-09-17	23.7000	23.8300	23.7000	23.8300	-2.336%	2	204	-98.321%
2025-09-16	24.7000	24.7000	24.4000	24.4000	+6.087%	44	205	-98.361%
2025-09-11	23.0000	23.0000	23.0000	23.0000	+1.322%	1	248	-98.261%
2025-09-10	22.7000	22.7000	22.7000	22.7000	+4.850%	5	248	-98.238%
2025-09-09	21.7500	21.7500	21.6500	21.6500	-3.348%	2	243	-98.152%
2025-08-26	22.4000	22.4000	22.4000	22.4000	-1.538%	2	244	-98.214%
2025-08-25	22.9000	23.4000	22.7500	22.7500	-12.500%	13	244	-98.242%
2025-08-22	26.0000	26.0000	26.0000	26.0000	+9.705%	1	244	-98.462%
2025-08-21	23.7000	23.7000	23.7000	23.7000	-10.768%	1	244	-98.312%
2025-08-14	26.5600	26.5600	26.5600	26.5600	+3.387%	1	244	-98.494%
2025-08-08	25.6900	25.6900	25.6900	25.6900	+9.786%	2	244	-98.443%
2025-08-05	23.4000	23.4000	23.4000	23.4000	-4.216%	1	244	-98.291%
2025-08-01	24.6700	24.6800	24.4300	24.4300	-8.911%	6	244	-98.363%
2025-07-28	26.8200	26.8200	26.8200	26.8200	+0.075%	2	248	-98.509%
2025-07-23	26.8000	26.8000	26.8000	26.8000	-4.626%	5	250	-98.507%
2025-07-22	28.1000	28.1000	28.1000	28.1000	+5.838%	1	245	-98.577%
2025-07-21	26.5500	26.5500	26.5500	26.5500	+2.115%	1	245	-98.493%
2025-07-15	26.9000	27.0000	25.3500	26.0000	-7.076%	104	244	-98.462%
2025-07-14	27.9800	27.9800	27.9800	27.9800	+2.491%	1	343	-98.570%
2025-07-11	27.4000	27.4000	27.1800	27.3000	+9.200%	7	344	-98.535%
2025-07-10	25.0000	25.0000	25.0000	25.0000	+7.991%	5	342	-98.400%
2025-07-09	22.3000	23.1500	22.3000	23.1500	+3.394%	3	340	-98.272%
2025-07-08	22.3900	22.3900	22.3900	22.3900	-3.906%	2	339	-98.213%
2025-07-03	23.3000	23.3000	23.3000	23.3000	+2.373%	2	339	-98.283%
2025-06-27	22.7600	22.7600	22.7600	22.7600	+0.486%	2	339	-98.243%
2025-06-26	22.6800	22.6800	22.6500	22.6500	-1.522%	3	341	-98.234%
2025-06-25	23.3500	23.3500	23.0000	23.0000	+2.222%	48	343	-98.261%
2025-06-24	22.4000	22.5000	22.4000	22.5000	+11.940%	4	296	-98.222%
2025-06-23	20.1900	20.4500	20.1000	20.1000	-8.135%	3	295	-98.010%
2025-06-20	21.8800	21.8800	21.8800	21.8800	-3.186%	2	297	-98.172%
2025-06-18	21.5500	22.6000	21.5500	22.6000	+1.028%	9	305	-98.230%
2025-06-17	22.7000	22.7000	22.3700	22.3700	-7.101%	3	305	-98.212%
2025-06-16	24.0800	24.0800	24.0800	24.0800	+5.153%	3	303	-98.339%
2025-06-13	22.9000	22.9000	22.9000	22.9000	-5.176%	2	300	-98.253%
2025-06-12	24.1500	24.1500	24.1500	24.1500	-5.921%	1	299	-98.344%
2025-06-11	25.4500	25.6700	25.4500	25.6700	+1.462%	4	300	-98.442%
2025-06-10	25.3000	25.3000	25.3000	25.3000	+0.397%	5	304	-98.419%
2025-06-09	25.2000	25.2000	25.2000	25.2000	+8.621%	1	309	-98.413%
2025-06-06	23.1000	23.2000	23.1000	23.2000	+3.111%	6	309	-98.276%
2025-06-05	22.5000	22.5000	22.5000	22.5000	-3.640%	1	307	-98.222%
2025-06-04	23.3500	23.3500	23.3500	23.3500	-0.638%	1	307	-98.287%
2025-06-03	23.8500	23.8500	23.5000	23.5000	-9.581%	7	307	-98.298%
2025-05-29	25.9900	25.9900	25.9900	25.9900	-3.491%	1	300	-98.461%
2025-05-27	26.9300	26.9300	26.9300	26.9300	+3.577%	1	299	-98.515%
2025-05-21	26.0000	26.0000	26.0000	26.0000	+7.438%	1	299	-98.462%
2025-05-19	24.2000	24.2000	24.2000	24.2000	+1.895%	1	299	-98.347%
2025-05-16	23.7500	23.7500	23.7500	23.7500	-0.628%	4	300	-98.316%
2025-05-15	23.9000	23.9000	23.9000	23.9000	+2.137%	10	302	-98.326%
2025-05-12	24.2000	24.2000	23.4000	23.4000	+2.407%	2	312	-98.291%
2025-05-08	22.8500	22.8500	22.8500	22.8500	+8.551%	1	310	-98.249%
2025-05-01	21.0500	21.0500	21.0500	21.0500	+0.959%	4	309	-98.100%
2025-04-28	20.8500	20.8500	20.8500	20.8500	+1.164%	2	313	-98.082%
2025-04-25	20.6200	20.6200	20.6100	20.6100	+4.407%	20	311	-98.059%
2025-04-24	19.7400	19.7400	19.7400	19.7400	-1.546%	2	301	-97.974%
2025-04-23	20.0500	20.0500	20.0500	20.0500	+10.347%	1	303	-98.005%
2025-04-22	18.1700	18.1700	18.1700	18.1700	+15.000%	1	304	-97.799%
2025-04-11	14.9700	15.8000	14.9700	15.8000	+5.333%	8	303	-97.468%
2025-04-09	13.1700	15.0000	13.1700	15.0000	+13.208%	97	299	-97.333%
2025-04-08	13.2500	13.2500	13.2500	13.2500	+0.760%	5	212	-96.981%
2025-04-07	13.1500	13.1500	13.1500	13.1500	-10.847%	1	206	-96.958%
2025-04-03	14.7500	14.7500	14.7500	14.7500	-12.202%	1	206	-97.288%
2025-03-19	16.8000	16.8000	16.8000	16.8000	+4.025%	61	205	-97.619%
2025-03-18	16.1000	16.1500	16.1000	16.1500	-3.869%	4	147	-97.523%
2025-03-14	16.8000	16.8000	16.8000	16.8000	+4.025%	200	149	-97.619%
2025-03-13	16.6700	16.6700	16.1500	16.1500	-3.869%	2	49	-97.523%
2025-03-10	16.8000	16.8000	16.8000	16.8000	-10.638%	1	49	-97.619%
2025-02-26	18.8000	18.8000	18.8000	18.8000	-2.842%	3	48	-97.872%
2025-02-25	18.7500	19.3500	18.7500	19.3500	-20.469%	6	45	-97.933%
2025-02-12	24.3300	24.3300	24.3300	24.3300	+0.537%	1	41	-98.356%
2025-02-10	24.2000	24.2000	24.2000	24.2000	-23.272%	1	41	-98.347%
2025-01-24	31.5400	31.5400	31.5400	31.5400	-1.129%	2	42	-98.732%
2025-01-21	30.9000	33.0000	30.9000	31.9000	+20.605%	35	41	-98.746%
2025-01-08	28.3200	28.3200	26.4500	26.4500	+1.031%	5	19	-98.488%
2024-12-30	26.1800	26.1800	26.1800	26.1800	-9.097%	1	19	-98.472%
2024-12-26	28.8000	28.8000	28.8000	28.8000	-4.000%	1	19	-98.611%
2024-12-20	30.0000	30.0000	30.0000	30.0000	-13.043%	10	18	-98.667%
2024-12-18	34.5000	34.5000	34.5000	34.5000	-2.266%	5	18	-98.841%
2024-12-17	36.4000	36.4000	35.3000	35.3000	0.000%	18	18	-98.867%

.dark-mode .kkCR0R{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .kkCR0R{ color: #333333; background-color: white; border: 2px solid #333333; }GBTC20270115C85GBTC Jan 15 2027 85.00 Call (GBTC270115C00085000)option OPRA

GBTC20270115C85
GBTC Jan 15 2027 85.00 Call (GBTC270115C00085000)
option OPRA