Dark

IBIT20270115C1
IBIT Jan 15 2027 1.00 Call (IBIT270115C00001000)
option OPRA

EOD

Aug 14, 2026

34.65-0.773%(-0.27)111

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	34.4300	34.8100	34.4300	34.6500	-0.773%	111	20,620	0.000%
2026-08-13	35.1300	35.2200	34.6200	34.9200	-0.626%	401	20,654	-0.773%
2026-07-28	35.1300	35.1400	35.1300	35.1400	-1.953%	10	20,734	-1.394%
2026-07-27	35.9000	35.9000	35.8400	35.8400	+0.731%	2	20,739	-3.320%
2026-07-16	35.5800	35.5800	35.5800	35.5800	+8.212%	2	20,740	-2.614%
2026-06-29	32.8800	32.8800	32.8800	32.8800	-10.164%	100	20,740	+5.383%
2026-06-16	36.5000	36.6000	36.5000	36.6000	+8.993%	2	20,840	-5.328%
2026-06-09	34.3500	34.3500	33.5800	33.5800	+0.239%	130	20,840	+3.186%
2026-06-05	34.2000	34.2000	33.5000	33.5000	-4.395%	2	20,710	+3.433%
2026-06-04	35.1900	35.1900	35.0400	35.0400	-6.160%	45	20,710	-1.113%
2026-06-03	37.3400	37.3400	37.3400	37.3400	-4.721%	55	20,665	-7.204%
2026-06-01	39.1900	39.1900	39.1500	39.1900	-3.639%	80	20,610	-11.585%
2026-05-29	40.5300	41.0500	40.4300	40.6700	-0.025%	690	20,550	-14.802%
2026-05-28	40.4800	40.7300	40.4800	40.6800	-4.975%	600	20,020	-14.823%
2026-05-26	42.4500	42.8100	42.4500	42.8100	+1.856%	210	20,320	-19.061%
2026-05-22	42.0300	42.0500	42.0300	42.0300	-2.119%	22	20,530	-17.559%
2026-05-20	42.8200	42.9400	42.7000	42.9400	+0.845%	390	20,552	-19.306%
2026-05-19	42.3500	42.6800	42.3500	42.5800	-5.567%	745	21,132	-18.624%
2026-05-12	45.2400	45.2400	44.7700	45.0900	+2.851%	164	21,132	-23.154%
2026-05-01	43.8400	43.8400	43.8400	43.8400	+1.271%	1	20,967	-20.963%
2026-04-24	44.8900	44.8900	43.2900	43.2900	-0.757%	100	20,967	-19.958%
2026-04-22	43.6200	43.6200	43.6200	43.6200	+4.229%	15	20,867	-20.564%
2026-04-21	42.6400	42.6400	41.8000	41.8500	-0.452%	135	20,732	-17.204%
2026-04-20	41.8800	42.0400	41.8800	42.0400	-2.437%	20	20,732	-17.578%
2026-04-14	43.0900	43.0900	43.0900	43.0900	+17.668%	5	20,712	-19.587%
2026-04-02	36.6200	36.6200	36.6200	36.6200	-0.299%	60	20,767	-5.380%
2026-03-30	37.4600	37.4900	36.7300	36.7300	+0.851%	1,236	20,767	-5.663%
2026-03-27	36.5800	36.6300	36.3500	36.4200	-4.082%	662	21,333	-4.860%
2026-03-26	37.9300	37.9900	37.9300	37.9700	-3.752%	260	21,973	-8.744%
2026-03-25	39.6300	39.6300	39.3200	39.4500	+0.254%	220	22,133	-12.167%
2026-03-23	39.5000	39.5200	39.1600	39.3500	+1.837%	92	22,133	-11.944%
2026-03-20	38.7100	38.7900	38.6000	38.6400	+0.181%	3,461	22,051	-10.326%
2026-03-19	38.6400	38.6400	38.2500	38.5700	-2.255%	1,379	18,590	-10.163%
2026-03-18	40.1000	40.1000	39.4000	39.4600	-4.939%	470	17,215	-12.190%
2026-03-17	40.9000	41.5300	40.8000	41.5100	+1.096%	1,201	16,785	-16.526%
2026-03-16	41.5400	41.5400	40.6500	41.0600	+4.002%	724	15,584	-15.611%
2026-03-13	40.9900	40.9900	39.4600	39.4800	-0.654%	33	14,860	-12.234%
2026-03-12	39.7400	39.7400	39.7400	39.7400	+2.265%	30	14,829	-12.808%
2026-03-11	39.3400	39.3400	38.8600	38.8600	+2.696%	60	14,799	-10.834%
2026-03-06	37.8900	38.7900	37.6300	37.8400	-3.691%	50	14,739	-8.430%
2026-03-05	39.7000	39.7000	39.2900	39.2900	-3.346%	4	14,689	-11.810%
2026-03-04	40.2900	40.6500	40.2400	40.6500	+12.448%	91	14,685	-14.760%
2026-02-27	36.1500	36.1700	36.1500	36.1500	-3.703%	7	14,594	-4.149%
2026-02-25	37.5400	37.5400	37.5400	37.5400	+5.717%	30	14,557	-7.698%
2026-02-24	35.0400	35.6600	35.0000	35.5100	-5.104%	2,109	14,557	-2.422%
2026-02-20	37.9400	37.9400	37.4200	37.4200	+0.187%	21	12,558	-7.402%
2026-02-18	37.3500	37.3500	37.3500	37.3500	+2.161%	1	12,538	-7.229%
2026-02-12	36.5600	36.5600	36.5600	36.5600	-2.611%	2	12,538	-5.224%
2026-02-11	37.4700	37.7400	37.4700	37.5400	-4.088%	41	12,538	-7.698%
2026-02-09	38.7500	39.2400	38.7500	39.1400	+3.545%	117	12,497	-11.472%
2026-02-06	37.8000	37.8000	37.8000	37.8000	-2.678%	18	12,396	-8.333%
2026-02-05	39.0900	39.0900	38.8400	38.8400	-7.037%	142	12,396	-10.788%
2026-02-04	41.7800	41.7800	41.7800	41.7800	-5.774%	30	12,254	-17.066%
2026-02-02	44.3900	44.3900	44.3400	44.3400	-4.625%	40	12,224	-21.854%
2026-01-30	46.4900	46.4900	46.4900	46.4900	-0.386%	30	12,184	-25.468%
2026-01-29	46.6800	46.6800	46.6700	46.6700	-4.109%	2	12,154	-25.755%
2026-01-26	49.2900	49.2900	48.6700	48.6700	-2.426%	36	12,154	-28.806%
2026-01-23	50.2400	50.2400	49.5900	49.8800	-0.439%	182	12,124	-30.533%
2026-01-22	49.7200	50.1200	49.6800	50.1000	-0.159%	5	11,942	-30.838%
2026-01-21	49.7700	50.1800	48.6200	50.1800	-0.119%	300	11,937	-30.949%
2026-01-20	50.6000	50.6000	50.2400	50.2400	-5.900%	18	11,787	-31.031%
2026-01-16	52.8300	53.3900	52.8300	53.3900	+0.056%	36	11,749	-35.100%
2026-01-15	53.6200	54.0300	53.2600	53.3600	-1.858%	261	11,749	-35.064%
2026-01-14	54.1900	54.6100	54.1900	54.3700	+3.641%	202	11,678	-36.270%
2026-01-13	51.9400	52.4600	51.9400	52.4600	+2.541%	30	11,538	-33.950%
2026-01-12	50.5400	51.1600	50.5400	51.1600	+1.811%	102	11,508	-32.271%
2026-01-09	50.5700	51.0900	50.2500	50.2500	-0.751%	255	11,428	-31.045%
2026-01-08	49.9700	50.9100	49.9700	50.6300	-0.236%	118	11,175	-31.562%
2026-01-07	51.1300	51.4400	50.7500	50.7500	-1.819%	116	11,089	-31.724%
2026-01-06	52.6200	52.7900	51.6000	51.6900	-1.599%	484	10,974	-32.966%
2026-01-05	52.4900	52.9100	52.2400	52.5300	+4.061%	3,280	7,422	-34.038%
2026-01-02	49.4000	50.6000	49.3900	50.4800	+3.358%	176	7,422	-31.359%
2025-12-31	49.0200	49.0200	48.8400	48.8400	-0.772%	37	7,215	-29.054%
2025-12-30	49.4400	49.6400	49.2200	49.2200	+0.552%	161	7,215	-29.602%
2025-12-29	49.3900	49.3900	48.6600	48.9500	+0.928%	76	7,054	-29.213%
2025-12-26	49.1900	49.1900	48.4700	48.5000	-0.062%	41	7,014	-28.557%
2025-12-24	48.9900	48.9900	48.4100	48.5300	-1.261%	63	6,918	-28.601%
2025-12-23	49.1900	49.2900	48.7500	49.1500	-0.061%	44	6,918	-29.502%
2025-12-22	50.8400	50.8400	49.1800	49.1800	-0.243%	526	6,880	-29.545%
2025-12-19	50.0400	50.0400	48.8000	49.3000	+4.228%	23	6,580	-29.716%
2025-12-18	50.3900	50.3900	47.2800	47.3000	-7.671%	2,029	6,559	-26.744%
2025-12-11	50.1900	51.2300	50.1900	51.2300	+1.889%	3,646	4,802	-32.364%
2025-12-08	50.2800	50.2800	50.2800	50.2800	0.000%	1,800	1,800	-31.086%

.dark-mode .chfq3M{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .chfq3M{ color: #333333; background-color: white; border: 2px solid #333333; }IBIT20270115C1IBIT Jan 15 2027 1.00 Call (IBIT270115C00001000)option OPRA

IBIT20270115C1
IBIT Jan 15 2027 1.00 Call (IBIT270115C00001000)
option OPRA