Dark

GBTC20270115P50
GBTC Jan 15 2027 50.00 Put (GBTC270115P00050000)
option OPRA

EOD

Aug 6, 2026

5.00-9.091%(-0.50)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	5.0000	5.0000	5.0000	5.0000	-9.091%	5	810	0.000%
2026-08-03	5.5000	5.5000	5.5000	5.5000	-9.836%	1	805	-9.091%
2026-07-06	6.1000	6.3000	6.1000	6.1000	-17.568%	6	804	-18.033%
2026-07-01	7.4000	7.4000	7.4000	7.4000	-7.500%	10	803	-32.432%
2026-06-24	7.3000	8.0000	7.3000	8.0000	+17.647%	4	803	-37.500%
2026-06-23	6.6500	6.8000	6.6500	6.8000	+2.410%	5	804	-26.471%
2026-06-18	6.6400	6.6400	6.6400	6.6400	+16.491%	2	804	-24.699%
2026-06-16	5.7000	5.7000	5.7000	5.7000	+2.703%	2	804	-12.281%
2026-06-15	5.4000	5.5500	5.4000	5.5500	-14.615%	12	804	-9.910%
2026-06-12	6.4900	6.5500	6.4900	6.5000	-5.660%	50	794	-23.077%
2026-06-11	6.9600	6.9600	6.8700	6.8900	-9.342%	101	744	-27.431%
2026-06-10	7.6000	7.6000	7.6000	7.6000	-2.564%	2	644	-34.211%
2026-06-09	7.7300	7.8000	7.7200	7.8000	+2.632%	12	648	-35.897%
2026-06-08	7.6000	7.6000	7.6000	7.6000	-11.628%	1	638	-34.211%
2026-06-05	7.8000	8.6000	7.8000	8.6000	+22.857%	3	637	-41.860%
2026-06-04	7.0000	7.0000	7.0000	7.0000	+11.288%	3	635	-28.571%
2026-06-03	6.1500	6.3000	6.1500	6.2900	+14.364%	7	634	-20.509%
2026-06-02	5.0000	5.8000	5.0000	5.5000	+36.139%	9	631	-9.091%
2026-05-27	4.0400	4.0400	4.0400	4.0400	+7.733%	2	630	+23.762%
2026-05-26	3.7500	3.7500	3.7500	3.7500	+1.351%	2	628	+33.333%
2026-05-11	3.7000	3.7000	3.7000	3.7000	-5.852%	1	626	+35.135%
2026-05-08	3.9000	3.9300	3.9000	3.9300	+3.421%	36	625	+27.226%
2026-05-06	3.5000	3.8000	3.5000	3.8000	-7.990%	12	625	+31.579%
2026-05-01	4.2200	4.2200	4.1300	4.1300	-13.053%	14	626	+21.065%
2026-04-29	4.7500	4.7500	4.7500	4.7500	+7.955%	1	626	+5.263%
2026-04-22	4.4000	4.4000	4.4000	4.4000	-8.333%	1	626	+13.636%
2026-04-17	4.8000	4.8000	4.8000	4.8000	-9.434%	1	626	+4.167%
2026-04-16	5.4500	5.4500	5.3000	5.3000	-3.986%	2	626	-5.660%
2026-04-15	5.5200	5.5200	5.5200	5.5200	+2.793%	1	626	-9.420%
2026-04-14	5.3700	5.3700	5.3700	5.3700	-10.500%	1	626	-6.890%
2026-04-10	6.0000	6.0000	6.0000	6.0000	-1.639%	1	626	-16.667%
2026-04-09	6.2000	6.2000	6.1000	6.1000	-1.454%	20	625	-18.033%
2026-04-08	6.9000	6.9000	6.1900	6.1900	-18.122%	58	615	-19.225%
2026-04-07	7.5600	7.5600	7.5600	7.5600	+5.734%	3	615	-33.862%
2026-04-06	7.1900	7.2000	7.0000	7.1500	-11.728%	85	615	-30.070%
2026-03-30	7.8600	8.1000	7.8600	8.1000	-3.571%	11	587	-38.272%
2026-03-27	8.4000	8.4000	8.4000	8.4000	+19.149%	35	578	-40.476%
2026-03-25	7.0500	7.0500	7.0500	7.0500	-7.723%	33	543	-29.078%
2026-03-24	7.6400	7.6400	7.6400	7.6400	+3.243%	35	543	-34.555%
2026-03-19	7.4000	7.4100	7.4000	7.4000	+4.225%	10	543	-32.432%
2026-03-18	7.1000	7.1000	7.1000	7.1000	+9.231%	1	543	-29.577%
2026-03-17	6.5000	6.5000	6.5000	6.5000	0.000%	10	543	-23.077%
2026-03-16	6.6000	6.6000	6.5000	6.5000	-11.202%	13	533	-23.077%
2026-03-13	7.3200	7.3200	7.3200	7.3200	+4.571%	1	546	-31.694%
2026-03-10	7.0000	7.0000	7.0000	7.0000	-14.634%	5	545	-28.571%
2026-03-06	8.2000	8.2000	8.2000	8.2000	+10.661%	5	550	-39.024%
2026-03-05	7.2000	7.4100	7.2000	7.4100	+7.860%	5	545	-32.524%
2026-03-04	7.0000	7.0000	6.8700	6.8700	-12.817%	35	542	-27.220%
2026-03-02	7.7000	7.8800	7.7000	7.8800	-8.372%	13	511	-36.548%
2026-02-27	8.6000	8.6000	8.6000	8.6000	+8.176%	10	506	-41.860%
2026-02-25	7.8000	7.9500	7.8000	7.9500	-15.426%	10	501	-37.107%
2026-02-24	9.4000	9.4000	9.4000	9.4000	+13.390%	1	501	-46.809%
2026-02-18	8.2900	8.2900	8.2900	8.2900	+1.098%	1	501	-39.686%
2026-02-17	8.5000	8.5000	8.2000	8.2000	+1.485%	11	500	-39.024%
2026-02-13	8.2000	8.2000	7.7000	8.0800	-11.694%	344	516	-38.119%
2026-02-12	9.2000	9.2000	9.1500	9.1500	+14.375%	310	516	-45.355%
2026-02-09	8.0000	8.0000	8.0000	8.0000	-20.792%	2	224	-37.500%
2026-02-05	8.7500	10.1000	8.7500	10.1000	+34.309%	117	226	-50.495%
2026-02-04	6.6400	7.5200	6.6400	7.5200	+9.781%	3	131	-33.511%
2026-02-03	6.0400	6.8500	6.0400	6.8500	+14.167%	5	130	-27.007%
2026-02-02	5.5000	6.0000	5.5000	6.0000	+17.878%	3	127	-16.667%
2026-01-30	5.0900	5.0900	5.0900	5.0900	+20.616%	1	126	-1.768%
2026-01-27	4.2200	4.2200	4.2200	4.2200	+1.687%	1	126	+18.483%
2026-01-21	4.1500	4.1500	4.1500	4.1500	-1.190%	1	125	+20.482%
2026-01-20	4.0100	4.2000	4.0100	4.2000	+12.000%	3	124	+19.048%
2026-01-14	3.7500	3.7500	3.7500	3.7500	-12.383%	2	123	+33.333%
2026-01-08	4.2800	4.2800	4.2800	4.2800	+1.182%	2	122	+16.822%
2026-01-05	4.2100	4.2300	4.2100	4.2300	-16.403%	13	109	+18.203%
2025-12-11	5.0600	5.0600	5.0600	5.0600	+7.660%	1	109	-1.186%
2025-12-10	4.8000	4.9500	4.7000	4.7000	-6.000%	8	109	+6.383%
2025-12-08	5.0000	5.0000	5.0000	5.0000	-0.794%	2	106	0.000%
2025-12-04	5.0400	5.0400	5.0400	5.0400	-9.189%	1	107	-0.794%
2025-12-02	5.5500	5.5500	5.5500	5.5500	-2.802%	1	107	-9.910%
2025-12-01	5.6500	5.7100	5.6500	5.7100	-7.903%	2	107	-12.434%
2025-11-24	6.0000	6.2000	6.0000	6.2000	+17.647%	2	106	-19.355%
2025-11-18	5.2700	5.2700	5.2700	5.2700	+21.149%	1	104	-5.123%
2025-11-11	4.3500	4.3500	4.3500	4.3500	-0.911%	3	103	+14.943%
2025-11-05	4.3900	4.3900	4.3900	4.3900	+7.073%	1	103	+13.895%
2025-10-30	4.1000	4.1000	4.1000	4.1000	-11.828%	1	104	+21.951%
2025-10-15	4.6500	4.6500	4.6500	4.6500	+29.167%	1	103	+7.527%
2025-10-08	3.5000	3.6000	3.5000	3.6000	+12.500%	6	102	+38.889%
2025-10-07	3.2000	3.2000	3.2000	3.2000	-8.571%	50	75	+56.250%
2025-09-30	3.5000	3.5000	3.5000	3.5000	+0.287%	5	75	+42.857%
2025-09-23	3.4900	3.4900	3.4900	3.4900	+4.179%	1	70	+43.266%
2025-09-11	3.3500	3.3500	3.3500	3.3500	-7.713%	2	70	+49.254%
2025-09-03	3.6300	3.6300	3.6300	3.6300	-1.892%	10	70	+37.741%
2025-09-02	3.7000	3.7000	3.7000	3.7000	-2.632%	10	61	+35.135%
2025-08-28	3.8000	3.8000	3.8000	3.8000	+1.064%	2	61	+31.579%
2025-08-27	3.7600	3.7600	3.7600	3.7600	-1.053%	32	61	+32.979%
2025-08-26	3.8000	3.8000	3.8000	3.8000	+0.529%	2	36	+31.579%
2025-08-25	3.7800	3.7800	3.7800	3.7800	+14.545%	1	36	+32.275%
2025-08-13	3.3000	3.3000	3.3000	3.3000	-0.901%	2	35	+51.515%
2025-08-12	3.3300	3.3300	3.3300	3.3300	-2.346%	1	35	+50.150%
2025-08-11	3.4100	3.4100	3.4100	3.4100	-5.278%	9	35	+46.628%
2025-07-14	3.6000	3.6000	3.6000	3.6000	-5.263%	1	35	+38.889%
2025-07-11	3.8000	3.8000	3.8000	3.8000	-25.490%	4	34	+31.579%
2025-06-24	5.1000	5.1000	5.1000	5.1000	-8.108%	1	30	-1.961%
2025-06-23	5.5500	5.5500	5.5500	5.5500	+4.717%	1	30	-9.910%
2025-06-18	5.4000	5.4000	5.3000	5.3000	-4.332%	2	30	-5.660%
2025-06-13	5.5400	5.5400	5.5400	5.5400	+2.593%	2	30	-9.747%
2025-06-11	5.4000	5.4000	5.4000	5.4000	-6.897%	5	30	-7.407%
2025-06-03	5.8000	5.8000	5.8000	5.8000	-4.918%	10	30	-13.793%
2025-05-15	6.3000	6.3000	6.1000	6.1000	-3.175%	3	40	-18.033%
2025-05-13	6.3000	6.3000	6.3000	6.3000	0.000%	1	39	-20.635%
2025-05-12	6.3000	6.3000	6.3000	6.3000	-30.617%	1	38	-20.635%
2025-04-17	9.1800	9.1800	9.0800	9.0800	-3.404%	2	37	-44.934%
2025-03-31	9.4000	9.4000	9.4000	9.4000	+9.302%	50	37	-46.809%
2025-03-27	8.6000	8.6000	8.6000	8.6000	-21.818%	5	87	-41.860%
2025-03-10	11.0000	11.0000	11.0000	11.0000	+19.826%	1	82	-54.545%
2025-03-07	9.3200	9.3200	9.1800	9.1800	-0.434%	90	81	-45.534%
2025-02-25	9.2200	9.2200	9.2200	9.2200	+12.439%	1	91	-45.770%
2025-02-24	8.3000	8.3000	8.2000	8.2000	-28.696%	40	91	-39.024%
2024-12-09	11.5000	11.5000	11.5000	11.5000	-4.167%	50	51	-56.522%
2024-11-21	12.0000	12.0000	12.0000	12.0000	0.000%	1	1	-58.333%

.dark-mode .cblqSs{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .cblqSs{ color: #333333; background-color: white; border: 2px solid #333333; }GBTC20270115P50GBTC Jan 15 2027 50.00 Put (GBTC270115P00050000)option OPRA

GBTC20270115P50
GBTC Jan 15 2027 50.00 Put (GBTC270115P00050000)
option OPRA