Dark

IBIT20270115C10
IBIT Jan 15 2027 10.00 Call (IBIT270115C00010000)
option OPRA

EOD

Aug 14, 2026

25.70-2.652%(-0.70)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	25.7000	25.7000	25.7000	25.7000	-2.652%	1	454	0.000%
2026-08-11	26.4000	26.4000	26.4000	26.4000	-1.529%	10	454	-2.652%
2026-08-06	26.8000	26.8100	26.8000	26.8100	+6.094%	5	455	-4.140%
2026-07-02	25.2100	25.2700	25.2100	25.2700	+3.566%	2	461	+1.702%
2026-07-01	23.9000	24.4000	23.9000	24.4000	+3.830%	12	461	+5.328%
2026-06-30	23.4000	23.5000	23.4000	23.5000	-4.082%	29	449	+9.362%
2026-06-29	24.0000	24.5000	23.9000	24.5000	+0.823%	47	466	+4.898%
2026-06-26	24.2000	24.3000	24.2000	24.3000	-0.816%	15	441	+5.761%
2026-06-25	24.0200	24.5000	24.0200	24.5000	-2.778%	6	426	+4.898%
2026-06-24	25.4200	25.4200	25.2000	25.2000	-8.663%	21	430	+1.984%
2026-06-16	27.5900	27.5900	27.5900	27.5900	-3.023%	2	441	-6.850%
2026-06-15	28.2000	28.4500	28.2000	28.4500	+6.955%	6	441	-9.666%
2026-06-12	26.6000	26.6000	26.6000	26.6000	+1.916%	3	435	-3.383%
2026-06-11	25.9000	26.1000	25.9000	26.1000	+1.953%	4	432	-1.533%
2026-06-10	25.6000	25.6000	25.6000	25.6000	+0.392%	3	429	+0.391%
2026-06-09	26.7100	26.7100	25.0000	25.5000	-3.409%	88	427	+0.784%
2026-06-08	26.6000	26.6000	26.4000	26.4000	+6.024%	76	497	-2.652%
2026-06-05	24.9000	24.9000	24.9000	24.9000	-4.231%	1	551	+3.213%
2026-06-04	26.0000	26.0000	26.0000	26.0000	-7.867%	1	550	-1.154%
2026-06-03	28.2200	28.2200	28.2200	28.2200	-21.720%	1	550	-8.930%
2026-05-04	36.0500	36.0500	36.0500	36.0500	+6.186%	1	551	-28.710%
2026-04-27	33.9500	33.9500	33.9500	33.9500	-2.722%	2	551	-24.300%
2026-04-23	34.9000	34.9000	34.9000	34.9000	+0.722%	2	553	-26.361%
2026-04-17	34.6500	34.6500	34.6500	34.6500	+6.517%	1	551	-25.830%
2026-04-15	32.5300	32.5300	32.5300	32.5300	+2.135%	1	551	-20.996%
2026-04-13	31.8500	31.8500	31.8500	31.8500	-0.933%	1	551	-19.309%
2026-04-10	32.1500	32.1500	32.1500	32.1500	+4.757%	1	551	-20.062%
2026-03-11	30.8900	30.8900	30.6900	30.6900	-5.190%	2	552	-16.259%
2026-03-04	32.3700	32.3700	32.3700	32.3700	+8.843%	1	558	-20.605%
2026-02-25	29.5000	29.8000	29.5000	29.7400	+9.338%	71	549	-13.584%
2026-02-23	27.5000	27.5000	27.2000	27.2000	-5.556%	142	549	-5.515%
2026-02-19	28.8000	28.8000	28.8000	28.8000	+1.408%	1	552	-10.764%
2026-02-18	28.9000	28.9000	28.4000	28.4000	-5.175%	2	553	-9.507%
2026-02-13	29.9500	29.9500	29.9500	29.9500	+5.868%	1	556	-14.190%
2026-02-12	28.2300	28.2900	28.2300	28.2900	-9.327%	2	556	-9.155%
2026-02-09	29.8000	31.2000	29.8000	31.2000	-0.096%	40	556	-17.628%
2026-02-06	31.2300	31.2300	31.2300	31.2300	+15.667%	35	519	-17.707%
2026-02-05	30.7500	30.7500	27.0000	27.0000	-40.529%	140	554	-4.815%
2026-01-15	45.4000	45.4000	45.4000	45.4000	-1.304%	1	415	-43.392%
2026-01-14	46.0000	46.0000	46.0000	46.0000	+4.688%	1	415	-44.130%
2026-01-13	43.9400	43.9400	43.9400	43.9400	-0.136%	2	416	-41.511%
2026-01-05	44.1200	44.1200	44.0000	44.0000	+8.911%	16	429	-41.591%
2025-12-29	40.4000	40.4000	40.4000	40.4000	-0.835%	1	429	-36.386%
2025-12-24	40.7400	40.7400	40.7400	40.7400	-0.074%	1	428	-36.917%
2025-12-23	40.2000	41.0900	40.2000	40.7700	-0.171%	6	428	-36.963%
2025-12-22	41.6300	41.7000	40.6500	40.8400	+2.949%	10	431	-37.071%
2025-12-17	39.6700	39.6700	39.6700	39.6700	-5.951%	1	425	-35.216%
2025-12-02	42.1800	42.1800	42.1800	42.1800	-16.226%	1	424	-39.071%
2025-11-12	50.3500	50.3500	50.3500	50.3500	+3.494%	10	424	-48.957%
2025-11-07	48.6500	48.6500	48.6500	48.6500	-7.068%	2	424	-47.174%
2025-10-30	52.5300	52.5600	52.0400	52.3500	-0.475%	12	422	-50.907%
2025-10-22	52.5500	52.6000	52.5500	52.6000	-2.737%	2	422	-51.141%
2025-10-20	54.2000	54.3500	53.9800	54.0800	+2.463%	155	421	-52.478%
2025-10-16	53.6000	53.6000	52.7800	52.7800	-12.471%	14	340	-51.307%
2025-10-07	60.3000	60.3000	60.3000	60.3000	+3.077%	50	295	-57.380%
2025-10-02	58.5000	58.5000	58.5000	58.5000	+4.689%	1	295	-56.068%
2025-09-10	55.9600	55.9600	55.8800	55.8800	+4.001%	7	295	-54.009%
2025-08-26	53.7300	53.7300	53.7300	53.7300	-6.426%	1	294	-52.168%
2025-08-22	57.5200	57.5500	57.4200	57.4200	+3.928%	3	294	-55.242%
2025-08-20	55.2000	55.2500	55.2000	55.2500	-0.629%	5	293	-53.484%
2025-08-19	55.9100	55.9100	55.6000	55.6000	-1.819%	3	291	-53.777%
2025-08-18	56.6300	56.6300	56.6300	56.6300	-7.133%	2	289	-54.618%
2025-08-13	60.1400	60.9800	60.1400	60.9800	+3.268%	24	287	-57.855%
2025-08-12	59.0500	59.0500	59.0500	59.0500	-0.756%	17	265	-56.478%
2025-08-11	59.5000	59.5000	59.5000	59.5000	+5.684%	1	282	-56.807%
2025-08-04	56.4700	56.4700	56.3000	56.3000	-3.629%	10	281	-54.352%
2025-07-23	58.4000	58.5300	58.4000	58.4200	-0.899%	20	290	-56.008%
2025-07-22	58.9500	58.9500	58.9500	58.9500	+1.376%	1	290	-56.404%
2025-07-18	58.1500	58.1500	58.1500	58.1500	+1.661%	10	289	-55.804%
2025-07-15	57.2000	57.2000	57.2000	57.2000	-1.634%	1	289	-55.070%
2025-07-11	58.2000	58.2000	58.1500	58.1500	+4.680%	23	289	-55.804%
2025-07-10	54.5900	55.8500	54.5900	55.5500	+3.253%	22	285	-53.735%
2025-07-09	53.8000	53.8000	53.8000	53.8000	+0.843%	1	284	-52.230%
2025-07-08	53.3500	53.3500	53.3500	53.3500	+2.262%	4	283	-51.828%
2025-06-26	52.1700	52.1700	52.1700	52.1700	-0.666%	25	279	-50.738%
2025-06-25	52.4300	52.5200	52.4300	52.5200	-3.100%	200	254	-51.066%
2025-06-11	54.0500	54.2000	54.0500	54.2000	+7.009%	4	54	-52.583%
2025-06-02	50.6500	50.6500	50.6500	50.6500	-7.909%	1	52	-49.260%
2025-05-22	55.0000	55.0000	55.0000	55.0000	+2.230%	4	51	-53.273%
2025-05-21	53.8000	53.8000	53.8000	53.8000	+3.462%	16	47	-52.230%
2025-05-20	51.7900	52.0000	51.7900	52.0000	+12.798%	10	47	-50.577%
2025-05-01	46.1000	46.1000	46.1000	46.1000	+2.444%	1	37	-44.252%
2025-04-30	45.0000	45.0000	45.0000	45.0000	-1.316%	1	49	-42.889%
2025-04-29	45.6000	45.6000	45.6000	45.6000	+0.707%	1	49	-43.640%
2025-04-28	45.2800	45.2800	45.2800	45.2800	+15.128%	13	50	-43.242%
2025-03-28	39.3200	39.3300	39.3200	39.3300	-3.556%	20	37	-34.655%
2025-03-26	40.7800	40.7800	40.7800	40.7800	-2.089%	11	27	-36.979%
2025-03-24	41.6500	41.6500	41.6500	41.6500	+9.808%	11	27	-38.295%
2025-03-18	38.1200	38.7700	37.9300	37.9300	-3.240%	20	16	-32.244%
2025-03-14	39.2000	39.2000	39.2000	39.2000	+3.348%	2	29	-34.439%
2025-03-12	38.3900	38.3900	37.9300	37.9300	+0.238%	20	29	-32.244%
2025-03-11	37.6800	37.8400	37.3400	37.8400	0.000%	9	9	-32.082%

.dark-mode .NMZ8lL{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .NMZ8lL{ color: #333333; background-color: white; border: 2px solid #333333; }IBIT20270115C10IBIT Jan 15 2027 10.00 Call (IBIT270115C00010000)option OPRA

IBIT20270115C10
IBIT Jan 15 2027 10.00 Call (IBIT270115C00010000)
option OPRA