Dark

GBTC20270115C90
GBTC Jan 15 2027 90.00 Call (GBTC270115C00090000)
option OPRA

EOD

Aug 10, 2026

0.3000+20.000%(+0.0500)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	0.3000	0.3000	0.3000	0.3000	+20.000%	1	457	0.000%
2026-08-05	0.2500	0.2500	0.2500	0.2500	0.000%	1	457	+20.000%
2026-07-30	0.2500	0.2500	0.2500	0.2500	-28.571%	3	457	+20.000%
2026-07-20	0.3500	0.3500	0.3500	0.3500	+6.061%	2	457	-14.286%
2026-07-14	0.3300	0.3300	0.3300	0.3300	-17.500%	1	457	-9.091%
2026-06-25	0.4000	0.4000	0.4000	0.4000	+8.108%	1	456	-25.000%
2026-06-24	0.3700	0.3700	0.3700	0.3700	-17.778%	3	456	-18.919%
2026-06-23	0.4500	0.4500	0.4500	0.4500	-13.462%	1	459	-33.333%
2026-06-22	0.5200	0.5200	0.5200	0.5200	-3.704%	1	459	-42.308%
2026-06-18	0.5400	0.5400	0.5400	0.5400	-16.923%	1	461	-44.444%
2026-06-10	0.6500	0.6500	0.6500	0.6500	-23.529%	3	461	-53.846%
2026-06-08	0.8500	0.8500	0.8500	0.8500	+30.769%	5	461	-64.706%
2026-06-05	0.7400	0.7500	0.6500	0.6500	-15.584%	16	456	-53.846%
2026-06-04	0.7700	0.7700	0.7700	0.7700	-22.222%	1	466	-61.039%
2026-06-02	1.0000	1.0000	0.9900	0.9900	-17.500%	2	468	-69.697%
2026-06-01	1.2000	1.2000	1.2000	1.2000	-35.135%	2	469	-75.000%
2026-05-21	1.8500	1.8500	1.8500	1.8500	-7.035%	1	467	-83.784%
2026-05-18	1.9900	1.9900	1.9900	1.9900	-21.344%	1	467	-84.925%
2026-05-15	2.5800	2.5800	2.5300	2.5300	-1.938%	2	468	-88.142%
2026-05-12	2.5800	2.5800	2.5800	2.5800	-9.474%	1	466	-88.372%
2026-05-11	2.8500	2.8500	2.8500	2.8500	+4.015%	1	466	-89.474%
2026-05-07	2.6800	2.7400	2.6800	2.7400	+18.103%	11	465	-89.051%
2026-05-01	2.2700	2.3200	2.2700	2.3200	-15.636%	2	473	-87.069%
2026-04-22	2.7500	2.7500	2.7500	2.7500	+22.222%	1	473	-89.091%
2026-04-15	2.2500	2.2500	2.2500	2.2500	+4.651%	1	473	-86.667%
2026-04-09	2.0000	2.1500	2.0000	2.1500	+2.381%	6	472	-86.047%
2026-04-06	2.1000	2.1000	2.1000	2.1000	+2.439%	1	467	-85.714%
2026-03-31	2.0500	2.0500	2.0500	2.0500	0.000%	5	466	-85.366%
2026-03-27	2.0500	2.0500	2.0500	2.0500	-14.938%	3	461	-85.366%
2026-03-26	2.4100	2.4100	2.4100	2.4100	-11.722%	2	458	-87.552%
2026-03-20	2.7300	2.7300	2.7300	2.7300	+1.111%	5	459	-89.011%
2026-03-06	2.7000	2.7000	2.7000	2.7000	-12.621%	5	456	-88.889%
2026-03-05	3.0900	3.0900	3.0900	3.0900	-3.438%	5	458	-90.291%
2026-03-04	3.1600	3.2000	3.1600	3.2000	+23.552%	11	458	-90.625%
2026-03-02	2.5900	2.5900	2.5900	2.5900	+10.213%	10	456	-88.417%
2026-02-27	2.3500	2.3500	2.3500	2.3500	-12.963%	1	463	-87.234%
2026-02-25	2.7000	2.7000	2.7000	2.7000	+28.571%	200	263	-88.889%
2026-02-23	2.1000	2.1000	2.1000	2.1000	-16.000%	1	263	-85.714%
2026-02-20	2.5000	2.5000	2.5000	2.5000	+5.932%	2	264	-88.000%
2026-02-19	2.3600	2.3600	2.3600	2.3600	-9.231%	1	264	-87.288%
2026-02-18	3.0000	3.0000	2.6000	2.6000	-4.412%	14	264	-88.462%
2026-02-13	2.7200	2.7200	2.7200	2.7200	-22.286%	1	259	-88.971%
2026-02-09	3.2800	3.5000	3.2800	3.5000	+4.478%	2	259	-91.429%
2026-02-06	3.1700	3.5000	3.1700	3.3500	+13.559%	39	259	-91.045%
2026-02-05	3.1500	3.1500	2.9500	2.9500	-31.395%	36	238	-89.831%
2026-02-04	4.2800	4.4000	4.1500	4.3000	-14.683%	37	253	-93.023%
2026-02-02	5.3400	5.3400	5.0400	5.0400	-21.860%	8	226	-94.048%
2026-01-30	6.0500	6.4500	6.0500	6.4500	-3.731%	13	223	-95.349%
2026-01-29	6.7000	6.7000	6.7000	6.7000	-12.647%	1	214	-95.522%
2026-01-28	7.8000	7.8000	7.2000	7.6700	+9.728%	5	214	-96.089%
2026-01-27	6.9900	6.9900	6.9900	6.9900	-15.783%	1	210	-95.708%
2026-01-23	8.0000	8.3000	8.0000	8.3000	+4.930%	8	211	-96.386%
2026-01-22	7.9100	7.9100	7.9100	7.9100	-21.683%	1	207	-96.207%
2026-01-14	11.0000	11.0000	10.1000	10.1000	+14.773%	3	207	-97.030%
2026-01-12	8.9000	8.9000	8.8000	8.8000	+1.033%	2	206	-96.591%
2026-01-09	8.7100	8.7100	8.7100	8.7100	-4.913%	1	206	-96.556%
2026-01-07	8.8800	9.1600	8.8800	9.1600	-6.531%	6	206	-96.725%
2026-01-05	9.8000	9.8000	9.8000	9.8000	+18.072%	1	204	-96.939%
2025-12-31	8.2000	8.3000	8.2000	8.3000	+1.220%	2	204	-96.386%
2025-12-24	8.7000	8.7000	8.2000	8.2000	-5.747%	6	200	-96.341%
2025-12-23	8.7000	8.7000	8.7000	8.7000	-3.548%	3	200	-96.552%
2025-12-22	9.3000	9.3000	9.0200	9.0200	+15.641%	3	201	-96.674%
2025-12-18	9.2500	9.2500	7.8000	7.8000	-6.137%	12	202	-96.154%
2025-12-17	9.0000	10.0000	8.3000	8.3100	-16.900%	22	212	-96.390%
2025-12-12	10.0000	10.0000	10.0000	10.0000	-14.530%	2	200	-97.000%
2025-12-03	11.7300	11.9000	11.5500	11.7000	+8.635%	4	198	-97.436%
2025-12-02	10.7700	10.7700	10.7700	10.7700	-7.155%	1	197	-97.214%
2025-11-28	11.5000	11.6000	11.5000	11.6000	+17.766%	12	196	-97.414%
2025-11-25	9.1000	9.9400	9.1000	9.8500	+8.004%	13	197	-96.954%
2025-11-21	9.1200	9.1200	9.1200	9.1200	-7.223%	1	187	-96.711%
2025-11-20	10.4200	10.4200	9.8300	9.8300	-10.636%	7	186	-96.948%
2025-11-19	11.0100	11.0100	10.8900	11.0000	-4.762%	13	190	-97.273%
2025-11-17	12.0000	12.0000	11.5500	11.5500	-11.358%	7	189	-97.403%
2025-11-14	13.5000	13.5700	13.0000	13.0300	-6.929%	5	193	-97.698%
2025-11-13	15.0000	15.0000	14.0000	14.0000	-12.005%	4	192	-97.857%
2025-11-12	15.9700	15.9700	15.9100	15.9100	-6.412%	3	193	-98.114%
2025-11-05	16.8300	17.0000	16.8300	17.0000	-3.955%	3	191	-98.235%
2025-11-04	17.4000	17.7000	17.4000	17.7000	-4.582%	6	191	-98.305%
2025-11-03	19.0000	19.0000	18.3500	18.5500	-8.485%	15	181	-98.383%
2025-10-31	20.2700	20.2700	20.2700	20.2700	+7.476%	1	181	-98.520%
2025-10-30	18.8600	18.8600	18.8600	18.8600	-5.700%	10	180	-98.409%
2025-10-29	22.0000	22.0000	20.0000	20.0000	-13.232%	2	175	-98.500%
2025-10-27	23.2000	23.2000	23.0500	23.0500	+9.762%	5	174	-98.698%
2025-10-24	21.0000	21.0000	21.0000	21.0000	+0.239%	1	174	-98.571%
2025-10-23	21.0500	21.0500	20.9500	20.9500	-2.784%	12	174	-98.568%
2025-10-15	21.5500	21.5500	21.5500	21.5500	-2.045%	1	164	-98.608%
2025-10-14	22.0000	22.0000	22.0000	22.0000	-12.698%	1	163	-98.636%
2025-10-10	25.2000	25.2000	25.2000	25.2000	-3.114%	4	162	-98.810%
2025-10-07	26.0100	26.0100	26.0100	26.0100	-6.941%	1	158	-98.847%
2025-10-06	27.9600	27.9600	27.9500	27.9500	+34.699%	2	158	-98.927%
2025-09-30	20.7500	20.7500	20.7500	20.7500	-0.336%	1	158	-98.554%
2025-09-29	20.8600	20.8600	20.8200	20.8200	+2.562%	2	157	-98.559%
2025-09-23	20.7000	20.7000	20.3000	20.3000	+1.247%	7	156	-98.522%
2025-09-22	20.3000	20.3000	20.0500	20.0500	-7.816%	2	153	-98.504%
2025-09-19	21.7500	21.7500	21.7500	21.7500	-0.503%	1	153	-98.621%
2025-09-17	21.8500	21.8600	21.8500	21.8600	+4.593%	5	153	-98.628%
2025-09-16	20.9000	20.9000	20.9000	20.9000	-2.791%	3	153	-98.565%
2025-09-15	21.5000	21.5000	21.5000	21.5000	+2.138%	3	153	-98.605%
2025-09-11	21.0500	21.0500	21.0500	21.0500	+9.011%	1	153	-98.575%
2025-09-05	19.3100	19.3100	19.3100	19.3100	-0.464%	2	154	-98.446%
2025-09-04	19.4000	19.4000	19.4000	19.4000	+6.593%	1	152	-98.454%
2025-08-29	18.9000	18.9000	18.2000	18.2000	-9.990%	12	162	-98.352%
2025-08-26	20.2200	20.2200	20.2200	20.2200	-14.684%	3	162	-98.516%
2025-08-22	23.1900	23.7000	23.1900	23.7000	+9.977%	3	159	-98.734%
2025-08-21	21.5500	21.5500	21.5500	21.5500	-2.400%	1	160	-98.608%
2025-08-20	22.1500	22.1500	22.0800	22.0800	-10.244%	2	160	-98.641%
2025-08-15	24.6000	24.6000	24.6000	24.6000	+0.204%	2	160	-98.780%
2025-08-14	24.5500	24.5500	24.5500	24.5500	-5.577%	1	160	-98.778%
2025-08-13	26.5200	26.5200	26.0000	26.0000	+4.292%	2	160	-98.846%
2025-08-11	24.9300	24.9300	24.9300	24.9300	+14.358%	3	160	-98.797%
2025-08-05	21.3100	21.8000	21.3100	21.8000	-3.111%	27	160	-98.624%
2025-08-04	22.0000	22.5000	22.0000	22.5000	+2.459%	17	160	-98.667%
2025-08-01	22.0300	22.0300	21.6000	21.9600	-8.500%	30	165	-98.634%
2025-07-30	24.0000	24.0000	24.0000	24.0000	-2.041%	10	154	-98.750%
2025-07-29	24.5000	24.5000	24.5000	24.5000	+6.291%	2	164	-98.776%
2025-07-25	23.8000	23.8000	23.0500	23.0500	-6.491%	11	162	-98.698%
2025-07-23	24.6500	24.6500	24.6500	24.6500	-1.558%	5	154	-98.783%
2025-07-22	25.0400	25.0400	25.0400	25.0400	+3.045%	4	159	-98.802%
2025-07-21	24.3000	24.3000	24.3000	24.3000	-4.706%	2	159	-98.765%
2025-07-17	25.5000	25.5000	25.5000	25.5000	+4.508%	1	157	-98.824%
2025-07-15	24.5000	24.5000	24.4000	24.4000	-3.937%	5	156	-98.770%
2025-07-14	25.6000	25.6000	25.0000	25.4000	+2.008%	26	152	-98.819%
2025-07-11	24.9000	24.9100	24.9000	24.9000	+8.734%	4	139	-98.795%
2025-07-10	22.9000	22.9000	22.9000	22.9000	+10.628%	1	136	-98.690%
2025-07-09	20.7000	20.7000	20.7000	20.7000	+0.485%	1	136	-98.551%
2025-07-07	20.6000	20.6000	20.6000	20.6000	-7.582%	1	136	-98.544%
2025-07-03	21.9500	22.2900	21.9500	22.2900	+2.719%	6	131	-98.654%
2025-07-02	20.6200	21.7000	20.6200	21.7000	+5.340%	3	131	-98.618%
2025-06-30	20.7500	20.7500	20.6000	20.6000	-2.277%	3	128	-98.544%
2025-06-26	21.0800	21.0800	21.0800	21.0800	-1.953%	2	125	-98.577%
2025-06-25	21.5000	21.5000	21.5000	21.5000	+5.911%	1	123	-98.605%
2025-06-24	20.3000	20.3000	20.3000	20.3000	-1.072%	5	122	-98.522%
2025-06-17	20.5200	20.5200	20.5200	20.5200	-7.899%	1	121	-98.538%
2025-06-16	22.2800	22.2800	22.2800	22.2800	+5.343%	3	121	-98.654%
2025-06-13	21.1500	21.1500	21.1500	21.1500	-4.901%	2	124	-98.582%
2025-06-12	22.2400	22.2400	22.2400	22.2400	-5.723%	1	124	-98.651%
2025-06-11	23.6000	23.6000	23.5900	23.5900	-1.297%	2	123	-98.728%
2025-06-10	23.9000	23.9000	23.9000	23.9000	+3.017%	3	121	-98.745%
2025-06-09	23.2000	23.2000	23.2000	23.2000	+7.159%	1	121	-98.707%
2025-06-06	21.3000	21.6500	21.3000	21.6500	-2.257%	6	120	-98.614%
2025-06-03	22.0000	22.1500	22.0000	22.1500	+2.451%	8	121	-98.646%
2025-06-02	21.6200	21.6200	21.6200	21.6200	-1.053%	1	128	-98.612%
2025-05-30	21.8500	21.8500	21.8500	21.8500	-17.078%	2	128	-98.627%
2025-05-22	25.8500	26.3500	25.8500	26.3500	+11.041%	7	128	-98.861%
2025-05-21	24.4000	24.9200	23.7300	23.7300	+4.308%	6	135	-98.736%
2025-05-19	22.5000	22.7500	22.5000	22.7500	+2.477%	11	135	-98.681%
2025-05-09	22.2000	22.2000	22.2000	22.2000	+3.981%	2	124	-98.649%
2025-05-08	21.3500	21.3500	21.3500	21.3500	+7.828%	1	125	-98.595%
2025-05-01	19.4000	19.8000	19.4000	19.8000	+0.610%	2	126	-98.485%
2025-04-29	19.6800	19.6800	19.6800	19.6800	+2.500%	1	126	-98.476%
2025-04-25	19.2000	19.2000	19.2000	19.2000	+3.896%	2	125	-98.438%
2025-04-24	18.4800	18.4800	18.4800	18.4800	-0.377%	6	126	-98.377%
2025-04-23	18.5500	18.5500	18.5500	18.5500	+17.405%	1	123	-98.383%
2025-04-21	15.7000	15.8000	15.7000	15.8000	+4.983%	5	124	-98.101%
2025-04-14	15.0500	15.0500	15.0500	15.0500	+11.481%	2	128	-98.007%
2025-04-11	13.5000	13.5000	13.5000	13.5000	+5.058%	4	126	-97.778%
2025-04-10	12.8500	12.8500	12.8500	12.8500	+1.181%	1	124	-97.665%
2025-04-07	13.3000	13.3000	12.7000	12.7000	-23.030%	65	125	-97.638%
2025-03-25	16.5000	16.5000	16.5000	16.5000	+3.513%	1	178	-98.182%
2025-03-19	15.9400	15.9400	15.9400	15.9400	+5.493%	1	178	-98.118%
2025-03-18	15.1100	15.1100	15.1100	15.1100	-2.830%	1	178	-98.015%
2025-03-13	15.5500	15.5500	15.5500	15.5500	+12.681%	1	178	-98.071%
2025-03-10	13.8000	13.8000	13.8000	13.8000	-13.208%	61	178	-97.826%
2025-03-04	15.9000	15.9000	15.9000	15.9000	-24.286%	1	125	-98.113%
2025-02-24	21.0000	22.0000	21.0000	21.0000	-5.830%	3	124	-98.571%
2025-02-19	22.3000	22.3000	22.3000	22.3000	+5.687%	100	124	-98.655%
2025-02-18	21.1000	21.1000	21.1000	21.1000	-9.636%	1	24	-98.578%
2025-02-06	23.3500	23.3500	23.3500	23.3500	-1.059%	2	25	-98.715%
2025-02-05	23.6000	23.6000	23.6000	23.6000	-10.943%	1	23	-98.729%
2025-01-14	26.5000	26.5000	26.5000	26.5000	+10.096%	1	22	-98.868%
2025-01-13	24.0700	24.0700	24.0700	24.0700	-5.608%	1	21	-98.754%
2024-12-30	24.8800	25.5000	24.8800	25.5000	-7.273%	11	21	-98.824%
2024-12-20	27.5000	27.5000	27.5000	27.5000	-20.290%	10	30	-98.909%
2024-12-17	35.9000	35.9000	34.2800	34.5000	+12.378%	7	20	-99.130%
2024-12-12	31.8000	31.8000	30.7000	30.7000	-4.063%	2	15	-99.023%
2024-12-11	32.0000	32.0000	32.0000	32.0000	+1.587%	1	13	-99.063%
2024-11-29	31.5000	31.5000	31.5000	31.5000	-1.563%	40	12	-99.048%
2024-11-27	32.0000	32.0000	32.0000	32.0000	-5.549%	10	11	-99.063%
2024-11-22	33.8800	33.8800	33.8800	33.8800	+1.589%	20	11	-99.115%
2024-11-21	33.3500	33.3500	33.3500	33.3500	+4.219%	1	2	-99.100%
2024-11-20	32.0000	32.0000	32.0000	32.0000	0.000%	2	0	-99.063%

.dark-mode .j1j9Fp{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .j1j9Fp{ color: #333333; background-color: white; border: 2px solid #333333; }GBTC20270115C90GBTC Jan 15 2027 90.00 Call (GBTC270115C00090000)option OPRA

GBTC20270115C90
GBTC Jan 15 2027 90.00 Call (GBTC270115C00090000)
option OPRA