Dark

IBIT20270115C100
IBIT Jan 15 2027 100.00 Call (IBIT270115C00100000)
option OPRA

EOD

Jul 1, 2026

0.0900-10.000%(-0.0100)91

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	0.1000	0.1100	0.0900	0.0900	-10.000%	91	41,139	0.000%
2026-06-30	0.1000	0.1100	0.0800	0.1000	-9.091%	38	41,087	-10.000%
2026-06-29	0.0900	0.1100	0.0900	0.1100	-8.333%	110	41,066	-18.182%
2026-06-26	0.1300	0.1300	0.1000	0.1200	+9.091%	198	41,160	-25.000%
2026-06-25	0.1000	0.1200	0.1000	0.1100	+10.000%	1,267	41,070	-18.182%
2026-06-24	0.1100	0.1100	0.1000	0.1000	-9.091%	20	42,215	-10.000%
2026-06-23	0.1100	0.1300	0.1100	0.1100	-8.333%	90	42,203	-18.182%
2026-06-22	0.1200	0.1400	0.1200	0.1200	-7.692%	42	42,173	-25.000%
2026-06-18	0.1300	0.1500	0.1200	0.1300	0.000%	46	42,311	-30.769%
2026-06-17	0.1400	0.1700	0.1200	0.1300	-13.333%	425	42,311	-30.769%
2026-06-16	0.1500	0.1600	0.1400	0.1500	-6.250%	18	42,311	-40.000%
2026-06-15	0.1900	0.2000	0.1500	0.1600	0.000%	278	42,295	-43.750%
2026-06-12	0.1700	0.1700	0.1300	0.1600	0.000%	174	42,040	-43.750%
2026-06-11	0.1500	0.1600	0.1500	0.1600	-5.882%	20	42,016	-43.750%
2026-06-10	0.1500	0.1800	0.1500	0.1700	+6.250%	31	42,006	-47.059%
2026-06-09	0.1700	0.1700	0.1600	0.1600	0.000%	29	41,994	-43.750%
2026-06-08	0.2000	0.2300	0.1600	0.1600	-20.000%	547	41,974	-43.750%
2026-06-05	0.1900	0.2100	0.1700	0.2000	-9.091%	398	41,488	-55.000%
2026-06-04	0.1800	0.2200	0.1800	0.2200	+4.762%	1,071	41,408	-59.091%
2026-06-03	0.1900	0.2100	0.1900	0.2100	+10.526%	53	40,853	-57.143%
2026-06-02	0.2000	0.2100	0.1800	0.1900	-13.636%	940	40,906	-52.632%
2026-06-01	0.2200	0.2300	0.2000	0.2200	-8.333%	485	41,254	-59.091%
2026-05-29	0.2200	0.2400	0.2200	0.2400	+9.091%	91	41,262	-62.500%
2026-05-28	0.2200	0.2400	0.2100	0.2200	-8.333%	638	41,200	-59.091%
2026-05-27	0.2300	0.2500	0.2200	0.2400	-7.692%	91	40,676	-62.500%
2026-05-26	0.2900	0.2900	0.2500	0.2600	-7.143%	126	40,676	-65.385%
2026-05-22	0.2900	0.3000	0.2800	0.2800	-6.667%	119	40,651	-67.857%
2026-05-21	0.3000	0.3000	0.2800	0.3000	-3.226%	204	40,556	-70.000%
2026-05-20	0.3000	0.3200	0.3000	0.3100	0.000%	20	40,556	-70.968%
2026-05-19	0.3100	0.3100	0.2900	0.3100	+3.333%	1,033	39,538	-70.968%
2026-05-18	0.3600	0.3600	0.3000	0.3000	-14.286%	404	39,538	-70.000%
2026-05-15	0.3800	0.3800	0.3500	0.3500	-12.500%	61	39,538	-74.286%
2026-05-14	0.3900	0.4200	0.3600	0.4000	+8.108%	625	39,395	-77.500%
2026-05-13	0.3800	0.3800	0.3600	0.3700	-5.128%	115	39,570	-75.676%
2026-05-12	0.3900	0.4000	0.3700	0.3900	-2.500%	340	39,570	-76.923%
2026-05-11	0.4000	0.4300	0.3700	0.4000	+2.564%	204	39,570	-77.500%
2026-05-08	0.3800	0.4000	0.3600	0.3900	0.000%	585	39,448	-76.923%
2026-05-07	0.3800	0.3900	0.3600	0.3900	-9.302%	57	38,929	-76.923%
2026-05-06	0.4300	0.4300	0.4100	0.4300	-2.273%	158	39,355	-79.070%
2026-05-05	0.4100	0.4400	0.4000	0.4400	+15.789%	188	39,352	-79.545%
2026-05-04	0.3600	0.3800	0.3600	0.3800	+11.765%	1,598	39,312	-76.316%
2026-05-01	0.3100	0.3600	0.3100	0.3400	+9.677%	578	38,756	-73.529%
2026-04-30	0.3000	0.3200	0.3000	0.3100	+3.333%	67	38,756	-70.968%
2026-04-29	0.3300	0.3300	0.2900	0.3000	-3.226%	60	38,711	-70.000%
2026-04-28	0.3100	0.3100	0.3100	0.3100	-3.125%	15	38,688	-70.968%
2026-04-27	0.3600	0.4100	0.3100	0.3200	-8.571%	117	38,683	-71.875%
2026-04-24	0.3700	0.3700	0.3500	0.3500	-2.778%	24	38,654	-74.286%
2026-04-23	0.3800	0.3800	0.3600	0.3600	-12.195%	413	38,695	-75.000%
2026-04-22	0.3900	0.4100	0.3800	0.4100	+24.242%	747	38,997	-78.049%
2026-04-21	0.3600	0.3600	0.3300	0.3300	-8.333%	184	39,640	-72.727%
2026-04-20	0.4000	0.4200	0.3200	0.3600	-5.263%	323	39,640	-75.000%
2026-04-17	0.3900	0.4300	0.3700	0.3800	0.000%	289	39,517	-76.316%
2026-04-16	0.4300	0.4300	0.3500	0.3800	-5.000%	211	39,536	-76.316%
2026-04-15	0.3800	0.4000	0.3600	0.4000	+5.263%	396	39,542	-77.500%
2026-04-14	0.3800	0.4000	0.3500	0.3800	+8.571%	241	39,155	-76.316%
2026-04-13	0.3300	0.3500	0.3000	0.3500	0.000%	367	39,212	-74.286%
2026-04-10	0.3500	0.3600	0.3300	0.3500	+6.061%	273	38,973	-74.286%
2026-04-09	0.3500	0.3500	0.3200	0.3300	0.000%	116	38,749	-72.727%
2026-04-08	0.3900	0.3900	0.3300	0.3300	-2.941%	101	38,692	-72.727%
2026-04-07	0.3500	0.3500	0.3200	0.3400	-8.108%	72	38,755	-73.529%
2026-04-06	0.3800	0.3900	0.3700	0.3700	0.000%	69	38,743	-75.676%
2026-04-02	0.3500	0.3700	0.3500	0.3700	-7.500%	125	38,574	-75.676%
2026-04-01	0.4000	0.4100	0.3700	0.4000	+5.263%	147	38,574	-77.500%
2026-03-31	0.3900	0.3900	0.3700	0.3800	+2.703%	139	38,636	-76.316%
2026-03-30	0.4100	0.4100	0.3700	0.3700	-2.632%	483	38,497	-75.676%
2026-03-27	0.4200	0.4200	0.3800	0.3800	-13.636%	440	38,512	-76.316%
2026-03-26	0.4500	0.4500	0.4300	0.4400	-8.333%	106	38,670	-79.545%
2026-03-25	0.5000	0.5000	0.4800	0.4800	+4.348%	36	38,742	-81.250%
2026-03-24	0.4900	0.4900	0.4600	0.4600	-6.122%	209	38,707	-80.435%
2026-03-23	0.4800	0.5200	0.4700	0.4900	+2.083%	475	38,713	-81.633%
2026-03-20	0.4900	0.5100	0.4800	0.4800	-4.000%	37	38,514	-81.250%
2026-03-19	0.5600	0.5600	0.4600	0.5000	-3.846%	286	38,530	-82.000%
2026-03-18	0.6100	0.6100	0.5100	0.5200	-13.333%	66	38,614	-82.692%
2026-03-17	0.6400	0.6400	0.5900	0.6000	-1.639%	82	38,601	-85.000%
2026-03-16	0.6400	0.6400	0.6100	0.6100	+10.909%	71	38,640	-85.246%
2026-03-13	0.6400	0.6500	0.5500	0.5500	+1.852%	496	38,613	-83.636%
2026-03-12	0.5600	0.5700	0.5400	0.5400	-8.475%	33	38,395	-83.333%
2026-03-11	0.5600	0.6000	0.5600	0.5900	+5.357%	316	38,398	-84.746%
2026-03-10	0.5400	0.6000	0.5300	0.5600	+9.804%	174	38,096	-83.929%
2026-03-09	0.5400	0.5600	0.5100	0.5100	0.000%	76	38,131	-82.353%
2026-03-06	0.5700	0.5900	0.5000	0.5100	-13.559%	355	38,094	-82.353%
2026-03-05	0.6100	0.6100	0.5500	0.5900	-7.813%	99	38,203	-84.746%
2026-03-04	0.6000	0.6500	0.5700	0.6400	+28.000%	719	38,172	-85.938%
2026-03-03	0.5000	0.5100	0.4500	0.5000	-3.846%	154	37,658	-82.000%
2026-03-02	0.4300	0.5300	0.4300	0.5200	+23.810%	159	37,671	-82.692%
2026-02-27	0.4400	0.4600	0.4000	0.4200	-4.545%	326	37,669	-78.571%
2026-02-26	0.4600	0.4600	0.4400	0.4400	-8.333%	48	37,899	-79.545%
2026-02-25	0.4000	0.4900	0.4000	0.4800	+17.073%	229	38,014	-81.250%
2026-02-24	0.3800	0.4100	0.3800	0.4100	0.000%	305	38,014	-78.049%
2026-02-23	0.4400	0.4400	0.3900	0.4100	-8.889%	871	37,848	-78.049%
2026-02-20	0.4400	0.4700	0.4400	0.4500	0.000%	144	38,544	-80.000%
2026-02-19	0.4000	0.4600	0.4000	0.4500	-2.174%	105	38,506	-80.000%
2026-02-18	0.4500	0.4800	0.4400	0.4600	0.000%	148	38,424	-80.435%
2026-02-17	0.4700	0.4800	0.4500	0.4600	-9.804%	79	38,418	-80.435%
2026-02-13	0.4900	0.5400	0.4700	0.5100	+8.511%	385	38,135	-82.353%
2026-02-12	0.5400	0.5400	0.4600	0.4700	-9.615%	444	38,135	-80.851%
2026-02-11	0.5400	0.5400	0.4900	0.5200	-11.864%	616	37,981	-82.692%
2026-02-10	0.6000	0.6200	0.5500	0.5900	-7.813%	283	38,211	-84.746%
2026-02-09	0.6300	0.6500	0.5900	0.6400	+6.667%	353	38,096	-85.938%
2026-02-06	0.5500	0.6600	0.5200	0.6000	+15.385%	8,944	37,942	-85.000%
2026-02-05	0.7700	0.7900	0.4900	0.5200	-39.535%	1,868	30,468	-82.692%
2026-02-04	0.9000	0.9600	0.8000	0.8600	-7.527%	1,130	29,836	-89.535%
2026-02-03	0.9900	0.9900	0.8400	0.9300	-3.125%	1,044	29,953	-90.323%
2026-02-02	1.0000	1.1100	0.9500	0.9600	-22.581%	802	30,220	-90.625%
2026-01-30	1.2500	1.2700	1.1300	1.2400	+1.639%	819	30,111	-92.742%
2026-01-29	1.4400	1.4400	1.1600	1.2200	-19.737%	553	29,713	-92.623%
2026-01-28	1.5500	1.5900	1.5000	1.5200	+1.333%	318	29,585	-94.079%
2026-01-27	1.3900	1.5000	1.3100	1.5000	+12.782%	312	29,496	-94.000%
2026-01-26	1.3900	1.4200	1.2800	1.3300	-9.524%	776	29,326	-93.233%
2026-01-23	1.4700	1.6000	1.4000	1.4700	-2.649%	529	29,177	-93.878%
2026-01-22	1.4700	1.5300	1.3900	1.5100	-1.307%	524	28,979	-94.040%
2026-01-21	1.5000	1.5700	1.3200	1.5300	+1.325%	1,060	29,078	-94.118%
2026-01-20	1.6500	1.7900	1.4900	1.5100	-23.737%	1,115	29,003	-94.040%
2026-01-16	2.0100	2.0300	1.9200	1.9800	-1.980%	347	29,069	-95.455%
2026-01-15	2.1400	2.1500	2.0000	2.0200	-12.174%	135	29,069	-95.545%
2026-01-14	2.0500	2.3300	2.0500	2.3000	+19.171%	847	29,005	-96.087%
2026-01-13	1.8800	2.0000	1.7900	1.9300	+12.209%	1,082	28,784	-95.337%
2026-01-12	1.7900	1.9000	1.7200	1.7200	-3.911%	800	28,442	-94.767%
2026-01-09	1.8200	1.9300	1.7700	1.7900	-5.291%	5,175	28,686	-94.972%
2026-01-08	1.7700	1.9500	1.7700	1.8900	-3.077%	380	27,077	-95.238%
2026-01-07	1.9900	2.0100	1.9400	1.9500	-6.250%	120	27,256	-95.385%
2026-01-06	2.3300	2.3300	1.9800	2.0800	-8.370%	419	27,190	-95.673%
2026-01-05	2.1600	2.3300	2.1600	2.2700	+18.229%	2,076	27,028	-96.035%
2026-01-02	1.8400	2.0200	1.8400	1.9200	+10.983%	921	27,033	-95.313%
2025-12-31	1.8800	1.8800	1.7000	1.7300	-6.989%	757	27,081	-94.798%
2025-12-30	1.9500	1.9500	1.8500	1.8600	+1.639%	492	27,081	-95.161%
2025-12-29	1.9000	1.9500	1.8000	1.8300	-5.181%	394	27,262	-95.082%
2025-12-26	2.0000	2.0300	1.8500	1.9300	-0.515%	311	27,493	-95.337%
2025-12-24	1.9000	1.9700	1.8700	1.9400	-1.020%	258	27,570	-95.361%
2025-12-23	1.9900	2.0500	1.9500	1.9600	-3.922%	240	27,570	-95.408%
2025-12-22	2.1900	2.2500	2.0000	2.0400	-4.225%	305	27,582	-95.588%
2025-12-19	2.1700	2.2600	2.0800	2.1300	+8.673%	571	27,497	-95.775%
2025-12-18	2.2500	2.2500	1.9200	1.9600	-4.854%	178	27,286	-95.408%
2025-12-17	2.2600	2.4800	2.0500	2.0600	-9.649%	524	27,300	-95.631%
2025-12-16	2.2300	2.3000	2.2100	2.2800	+6.542%	147	27,358	-96.053%
2025-12-15	2.3900	2.4500	2.1000	2.1400	-16.078%	306	27,269	-95.794%
2025-12-12	2.8000	2.8300	2.5000	2.5500	-8.929%	890	27,200	-96.471%
2025-12-11	2.6700	2.8000	2.5900	2.8000	-3.114%	450	27,290	-96.786%
2025-12-10	3.0000	3.1500	2.8500	2.8900	-6.774%	592	27,312	-96.886%
2025-12-09	2.8000	3.3500	2.8000	3.1000	+7.639%	1,248	27,237	-97.097%
2025-12-08	3.1100	3.1100	2.8400	2.8800	+1.408%	398	27,131	-96.875%
2025-12-05	2.9000	3.0000	2.7500	2.8400	-9.841%	71	27,402	-96.831%
2025-12-04	3.2500	3.2600	3.0000	3.1500	-3.963%	1,103	27,368	-97.143%
2025-12-03	3.2600	3.3900	3.2200	3.2800	+5.806%	1,018	27,506	-97.256%
2025-12-02	2.8900	3.2500	2.8500	3.1000	+18.774%	434	27,588	-97.097%
2025-12-01	2.6700	2.8100	2.3500	2.6100	-14.426%	784	27,564	-96.552%
2025-11-28	3.4000	3.4000	3.0500	3.0500	-1.613%	179	27,704	-97.049%
2025-11-26	2.8400	3.1600	2.7900	3.1000	+9.929%	185	27,599	-97.097%
2025-11-25	2.5900	2.9100	2.5900	2.8200	-6.000%	1,167	27,599	-96.809%
2025-11-24	2.7800	3.0000	2.6400	3.0000	+13.636%	613	27,749	-97.000%
2025-11-21	2.5100	2.7500	2.5000	2.6400	-3.297%	523	27,386	-96.591%
2025-11-20	3.3500	3.3500	2.7100	2.7300	-11.650%	1,851	27,397	-96.703%
2025-11-19	3.2500	3.3000	3.0000	3.0900	-9.118%	351	27,326	-97.087%
2025-11-18	3.3200	3.5000	3.3000	3.4000	+1.493%	344	27,340	-97.353%
2025-11-17	3.4600	3.6500	3.2500	3.3500	-4.558%	1,636	27,133	-97.313%
2025-11-14	3.7800	4.0500	3.4500	3.5100	-14.181%	3,588	28,228	-97.436%
2025-11-13	4.8500	4.8500	4.0500	4.0900	-12.607%	1,374	30,265	-97.800%
2025-11-12	5.2000	5.2000	4.6500	4.6800	-5.835%	135	30,335	-98.077%
2025-11-11	5.1500	5.2000	4.9500	4.9700	-8.807%	3,039	30,319	-98.189%
2025-11-10	5.5000	5.5500	5.3000	5.4500	+4.808%	3,407	29,418	-98.349%
2025-11-07	4.6100	5.2000	4.5000	5.2000	+9.474%	1,496	30,247	-98.269%
2025-11-06	5.0200	5.0200	4.6900	4.7500	-8.654%	553	30,417	-98.105%
2025-11-05	4.9500	5.2500	4.9000	5.2000	+10.638%	564	30,317	-98.269%
2025-11-04	5.2500	5.2500	4.5500	4.7000	-14.545%	4,804	29,970	-98.085%
2025-11-03	5.7500	5.9000	5.4500	5.5000	-12.000%	2,440	29,595	-98.364%
2025-10-31	6.2000	6.4500	6.1000	6.2500	+8.696%	535	29,595	-98.560%
2025-10-30	6.1000	6.1000	5.6500	5.7500	-10.853%	2,631	29,844	-98.435%
2025-10-29	7.1500	7.1500	6.3900	6.4500	-10.167%	715	28,680	-98.605%
2025-10-28	7.5000	7.6500	7.1200	7.1800	-3.624%	1,755	28,559	-98.747%
2025-10-27	7.5500	7.7300	7.4500	7.4500	+8.918%	1,728	27,178	-98.792%
2025-10-24	7.3000	7.3000	6.8000	6.8400	-5.000%	370	27,178	-98.684%
2025-10-23	7.1000	7.3500	6.9500	7.2000	+6.195%	1,108	27,144	-98.750%
2025-10-22	6.8000	7.0000	6.7000	6.7800	-9.840%	502	27,451	-98.673%
2025-10-21	6.7300	8.0200	6.6500	7.5200	+5.175%	1,380	27,154	-98.803%
2025-10-20	7.3100	7.3100	7.0000	7.1500	+8.333%	3,065	26,714	-98.741%
2025-10-17	6.3000	6.7300	6.2500	6.6000	-2.798%	3,439	26,139	-98.636%
2025-10-16	7.2000	7.2000	6.5500	6.7900	-4.366%	1,237	25,601	-98.675%
2025-10-15	7.3000	7.3500	6.9400	7.1000	-6.209%	1,005	25,403	-98.732%
2025-10-14	7.1000	7.7500	6.1500	7.5700	-7.117%	843	24,993	-98.811%
2025-10-13	7.7000	8.1500	7.5300	8.1500	-1.689%	656	24,687	-98.896%
2025-10-10	9.1200	9.2600	8.1500	8.2900	-7.581%	3,500	24,136	-98.914%
2025-10-09	9.7000	9.7000	8.7000	8.9700	-7.143%	2,469	22,124	-98.997%
2025-10-08	9.3200	9.8600	9.3000	9.6600	+5.000%	2,589	20,974	-99.068%
2025-10-07	9.4000	9.4300	8.7000	9.2000	-4.663%	2,784	18,673	-99.022%
2025-10-06	8.9800	9.8000	8.9500	9.6500	+12.602%	1,440	18,673	-99.067%
2025-10-03	7.9000	8.8700	7.8000	8.5700	+6.592%	501	18,645	-98.950%
2025-10-02	7.7400	8.1000	7.5000	8.0400	+9.388%	1,050	18,638	-98.881%
2025-10-01	7.1000	7.4500	7.1000	7.3500	+10.526%	310	19,055	-98.776%
2025-09-30	6.5000	6.6800	6.3500	6.6500	+0.758%	154	19,039	-98.647%
2025-09-29	6.1500	6.6700	6.1500	6.6000	+16.814%	280	19,031	-98.636%
2025-09-26	5.7300	5.8500	5.6000	5.6500	-3.419%	149	18,934	-98.407%
2025-09-25	6.0300	6.0300	5.6000	5.8500	-7.729%	341	18,892	-98.462%
2025-09-24	6.1500	6.4500	6.1500	6.3400	+6.555%	133	18,971	-98.580%
2025-09-23	6.1000	6.2000	5.9500	5.9500	-2.299%	166	18,879	-98.487%
2025-09-22	6.0500	6.2500	5.9800	6.0900	-4.844%	531	18,950	-98.522%
2025-09-19	6.7000	6.7000	6.4000	6.4000	-5.465%	199	18,782	-98.594%
2025-09-18	6.7500	6.9500	6.7500	6.7700	+4.475%	191	18,722	-98.671%
2025-09-17	6.6100	6.6500	6.3000	6.4800	-3.284%	152	18,708	-98.611%
2025-09-16	6.4000	6.7800	6.3500	6.7000	+5.512%	296	18,633	-98.657%
2025-09-15	6.3300	6.4000	6.2500	6.3500	-6.065%	322	18,595	-98.583%
2025-09-12	6.3000	6.8000	6.2500	6.7600	+8.857%	249	18,369	-98.669%
2025-09-11	6.2400	6.3200	6.2000	6.2100	+1.305%	1,798	18,249	-98.551%
2025-09-10	6.2100	6.4000	6.1300	6.1300	+4.786%	211	17,562	-98.532%
2025-09-09	6.0500	6.1000	5.8000	5.8500	-1.681%	44	17,510	-98.462%
2025-09-08	6.0500	6.1500	5.9500	5.9500	0.000%	159	17,487	-98.487%
2025-09-05	6.3100	6.3100	5.7700	5.9500	+4.021%	137	17,449	-98.487%
2025-09-04	5.8500	5.9500	5.6500	5.7200	-6.992%	125	17,383	-98.427%
2025-09-03	6.0500	6.2500	6.0500	6.1500	+2.500%	33	17,365	-98.537%
2025-09-02	5.7600	6.2500	5.7600	6.0000	+5.263%	420	17,364	-98.500%
2025-08-29	6.3500	6.3500	5.6500	5.7000	-12.844%	998	16,219	-98.421%
2025-08-28	6.6400	6.7200	6.4500	6.5400	-0.153%	332	16,219	-98.624%
2025-08-27	6.3400	6.7500	6.3400	6.5500	+0.769%	332	16,171	-98.626%
2025-08-26	6.6000	6.6000	6.2900	6.5000	-1.515%	205	16,285	-98.615%
2025-08-25	6.5000	7.0000	6.4700	6.6000	-13.499%	371	16,411	-98.636%
2025-08-22	6.8200	7.9000	6.8200	7.6300	+12.041%	728	16,342	-98.820%
2025-08-21	7.0500	7.2000	6.7700	6.8100	-5.679%	503	16,304	-98.678%
2025-08-20	7.0700	7.3000	6.8900	7.2200	+1.690%	225	16,029	-98.753%
2025-08-19	7.5200	7.5600	7.0600	7.1000	-7.311%	189	15,923	-98.732%
2025-08-18	7.6000	7.7500	7.4000	7.6600	-3.526%	409	15,852	-98.825%
2025-08-15	8.2300	8.2300	7.8900	7.9400	-4.106%	531	15,752	-98.866%
2025-08-14	8.1000	8.4400	8.0700	8.2800	-9.508%	447	15,816	-98.913%
2025-08-13	8.7200	9.2000	8.6500	9.1500	+8.028%	178	15,514	-99.016%
2025-08-12	8.3000	8.4800	8.1800	8.4700	+4.568%	637	15,507	-98.937%
2025-08-11	8.1600	8.5500	8.1000	8.1000	+6.579%	191	15,818	-98.889%
2025-08-08	7.6800	7.7500	7.4900	7.6000	-3.185%	98	15,746	-98.816%
2025-08-07	7.7000	7.8500	7.6200	7.8500	+5.653%	261	15,741	-98.854%
2025-08-06	7.4000	7.6000	7.2500	7.4300	+3.338%	228	15,619	-98.789%
2025-08-05	7.4200	7.5000	7.0500	7.1900	-6.013%	148	15,504	-98.748%
2025-08-04	7.6700	7.7500	7.5300	7.6500	+4.795%	98	15,546	-98.824%
2025-08-01	7.7500	7.8000	7.3000	7.3000	-9.877%	2,301	15,470	-98.767%
2025-07-31	8.5000	8.5500	8.1000	8.1000	-1.340%	970	17,083	-98.889%
2025-07-30	8.4200	8.5500	8.1000	8.2100	-2.262%	1,632	16,496	-98.904%
2025-07-29	8.7800	8.8000	8.2500	8.4000	-2.890%	604	14,931	-98.929%
2025-07-28	8.8000	8.8700	8.5500	8.6500	+1.645%	725	14,936	-98.960%
2025-07-25	8.3600	8.5500	8.2000	8.5100	-4.596%	161	14,292	-98.942%
2025-07-24	8.7700	8.9600	8.6600	8.9200	+2.294%	303	14,208	-98.991%
2025-07-23	8.9000	8.9000	8.6000	8.7200	-3.111%	217	14,057	-98.968%
2025-07-22	9.0300	9.1000	8.8300	9.0000	+5.263%	329	13,877	-99.000%
2025-07-21	8.4000	8.9500	8.4000	8.5500	+1.786%	536	14,141	-98.947%
2025-07-18	8.6000	8.8300	8.4000	8.4000	-4.437%	63	14,131	-98.929%
2025-07-17	8.6900	9.0000	8.5500	8.7900	-1.347%	184	14,083	-98.976%
2025-07-16	8.6900	9.0700	8.6500	8.9100	+5.444%	417	14,073	-98.990%
2025-07-15	8.3500	8.5300	7.9500	8.4500	-3.429%	202	13,832	-98.935%
2025-07-14	9.3000	9.4600	8.6000	8.7500	+0.575%	275	13,710	-98.971%
2025-07-11	8.9000	9.0000	8.5000	8.7000	+8.750%	636	13,670	-98.966%
2025-07-10	7.3500	8.2500	7.1800	8.0000	+7.383%	948	13,718	-98.875%
2025-07-09	7.1500	7.4700	6.9000	7.4500	+6.581%	330	14,281	-98.792%
2025-07-08	7.2000	7.3500	6.8700	6.9900	-0.710%	483	14,233	-98.712%
2025-07-07	7.8000	7.8000	6.9300	7.0400	-7.368%	231	14,263	-98.722%
2025-07-03	7.9000	8.1100	7.5000	7.6000	-2.813%	109	14,336	-98.816%
2025-07-02	7.2500	7.9100	7.2500	7.8200	+13.333%	1,160	14,336	-98.849%
2025-07-01	7.0800	7.1100	6.8500	6.9000	-6.122%	199	13,442	-98.696%
2025-06-30	7.4300	7.4500	7.2300	7.3500	-1.342%	619	13,355	-98.776%
2025-06-27	7.5500	7.5600	7.2800	7.4500	-2.868%	250	13,539	-98.792%
2025-06-26	7.7000	7.8000	7.5000	7.6700	-2.293%	180	13,561	-98.827%
2025-06-25	7.9700	7.9700	7.7000	7.8500	+4.947%	621	13,439	-98.854%
2025-06-24	7.4800	7.6500	7.3900	7.4800	+4.615%	68	12,932	-98.797%
2025-06-23	6.8600	7.1600	6.6500	7.1500	-1.243%	205	12,941	-98.741%
2025-06-20	7.7700	7.7700	7.1500	7.2400	-3.079%	290	12,879	-98.757%
2025-06-18	7.6000	7.8200	7.4200	7.4700	-4.231%	59	12,812	-98.795%
2025-06-17	8.1000	8.1000	7.6500	7.8000	-9.827%	58	12,812	-98.846%
2025-06-16	8.4000	8.6700	8.3700	8.6500	+7.453%	454	12,787	-98.960%
2025-06-13	8.0000	8.2000	7.8200	8.0500	-6.829%	60	12,489	-98.882%
2025-06-12	8.4500	8.7800	8.4200	8.6400	-2.041%	63	12,479	-98.958%
2025-06-11	9.0800	9.2500	8.7100	8.8200	-2.326%	113	12,457	-98.980%
2025-06-10	9.0000	9.1600	8.9900	9.0300	+0.333%	258	12,397	-99.003%
2025-06-09	8.8300	9.0600	8.8100	9.0000	+8.827%	38	12,360	-99.000%
2025-06-06	8.2000	8.4000	8.1500	8.2700	+7.682%	298	12,355	-98.912%
2025-06-05	8.4500	8.4500	7.6800	7.6800	-8.571%	65	12,418	-98.828%
2025-06-04	8.4000	8.5500	8.2000	8.4000	-3.670%	65	12,461	-98.929%
2025-06-03	8.5000	8.8700	8.4000	8.7200	+5.060%	482	12,511	-98.968%
2025-06-02	8.3500	8.3900	8.2000	8.3000	-3.824%	72	12,191	-98.916%
2025-05-30	9.0000	9.0700	8.4500	8.6300	-4.641%	340	12,135	-98.957%
2025-05-29	9.7000	9.7500	8.9800	9.0500	-5.236%	394	12,100	-99.006%
2025-05-28	10.1000	10.1000	9.5000	9.5500	-6.829%	313	12,203	-99.058%
2025-05-27	10.4500	10.5000	10.1500	10.2500	-0.485%	289	12,112	-99.122%
2025-05-23	10.2900	10.5000	10.1500	10.3000	-5.505%	256	12,094	-99.126%
2025-05-22	10.7000	11.0500	10.5500	10.9000	+6.341%	297	12,094	-99.174%
2025-05-21	9.6500	10.3000	9.4100	10.2500	+7.668%	701	11,967	-99.122%
2025-05-20	9.0000	9.5200	9.0000	9.5200	+3.254%	73	11,669	-99.055%
2025-05-19	8.7000	9.3500	8.7000	9.2200	+2.331%	994	11,654	-99.024%
2025-05-16	9.0000	9.1000	8.9100	9.0100	+1.236%	106	11,768	-99.001%
2025-05-15	8.7600	9.1000	8.4500	8.9000	-1.111%	347	11,766	-98.989%
2025-05-14	9.3600	9.3600	8.9000	9.0000	-3.640%	34	11,801	-99.000%
2025-05-13	9.2500	9.3400	9.1500	9.3400	+5.537%	49	11,796	-99.036%
2025-05-12	9.3500	9.3800	8.7800	8.8500	-3.279%	111	11,814	-98.983%
2025-05-09	9.2000	9.3000	9.0500	9.1500	+3.390%	2,124	11,810	-99.016%
2025-05-08	8.4700	8.9000	8.3500	8.8500	+13.462%	175	12,209	-98.983%
2025-05-07	8.1000	8.1000	7.8000	7.8000	+0.645%	70	12,166	-98.846%
2025-05-06	7.5000	7.7500	7.3700	7.7500	+2.108%	30	12,121	-98.839%
2025-05-05	7.7000	7.7000	7.4000	7.5900	-8.664%	89	12,104	-98.814%
2025-05-02	8.3000	8.5000	8.2000	8.3100	+0.727%	224	12,081	-98.917%
2025-05-01	8.2200	8.4000	8.1900	8.2500	+6.452%	514	12,067	-98.909%
2025-04-30	7.9300	7.9300	7.5900	7.7500	-4.908%	376	12,298	-98.839%
2025-04-29	8.0400	8.2000	8.0000	8.1500	0.000%	65	12,288	-98.896%
2025-04-28	8.1500	8.2000	7.8200	8.1500	-1.212%	42	12,270	-98.896%
2025-04-25	8.1000	8.2500	8.1000	8.2500	+5.499%	156	12,248	-98.909%
2025-04-24	7.5000	7.8200	7.5000	7.8200	-1.013%	68	12,211	-98.849%
2025-04-23	7.9500	8.0500	7.6100	7.9000	+5.053%	65	12,200	-98.861%
2025-04-22	7.3000	7.6500	7.2800	7.5200	+15.692%	654	12,161	-98.803%
2025-04-21	6.4500	6.8500	6.4400	6.5000	+4.839%	103	11,920	-98.615%
2025-04-17	6.0500	6.2000	6.0000	6.2000	+2.310%	39	11,900	-98.548%
2025-04-16	5.8900	6.1700	5.8900	6.0600	0.000%	59	11,900	-98.515%
2025-04-15	6.3000	6.3000	6.0600	6.0600	-4.567%	47	11,889	-98.515%
2025-04-14	6.2700	6.3500	6.1000	6.3500	+4.959%	140	11,883	-98.583%
2025-04-11	6.0000	6.2200	5.5800	6.0500	+16.346%	122	11,907	-98.512%
2025-04-10	5.5000	5.5800	5.2000	5.2000	-11.715%	91	11,906	-98.269%
2025-04-09	5.0700	6.1000	5.0000	5.8900	+18.990%	175	11,883	-98.472%
2025-04-08	5.7000	5.7000	4.9100	4.9500	-4.808%	430	11,859	-98.182%
2025-04-07	5.1800	5.5700	4.7000	5.2000	-18.110%	376	11,804	-98.269%
2025-04-04	5.7000	6.4000	5.7000	6.3500	+10.435%	1,100	11,952	-98.583%
2025-04-03	6.0000	6.0000	5.6700	5.7500	-12.879%	775	11,761	-98.435%
2025-04-02	6.2500	6.8000	6.2500	6.6000	+3.937%	50	11,246	-98.636%
2025-04-01	6.0500	6.5500	5.9500	6.3500	+4.959%	228	11,272	-98.583%
2025-03-31	6.0500	6.3000	5.9500	6.0500	-3.662%	106	11,373	-98.512%
2025-03-28	6.3600	6.3700	6.2100	6.2800	-9.249%	252	11,347	-98.567%
2025-03-27	6.7900	7.0000	6.7900	6.9200	+0.290%	12	11,406	-98.699%
2025-03-26	7.1000	7.1000	6.8400	6.9000	-2.817%	27	11,410	-98.696%
2025-03-25	7.1800	7.1800	7.0500	7.1000	-2.740%	54	11,412	-98.732%
2025-03-24	7.2000	7.4500	7.1500	7.3000	+11.111%	117	11,420	-98.767%
2025-03-21	6.3500	6.5700	6.3500	6.5700	+0.922%	132	11,425	-98.630%
2025-03-20	6.8500	7.0500	6.4000	6.5100	-5.925%	106	11,381	-98.618%
2025-03-19	6.6200	6.9400	6.6200	6.9200	+8.976%	14	11,319	-98.699%
2025-03-18	6.2000	6.3500	6.1500	6.3500	-9.929%	207	11,319	-98.583%
2025-03-17	6.6500	7.0500	6.4800	7.0500	+2.620%	70	11,186	-98.723%
2025-03-14	6.6600	7.0000	6.5800	6.8700	+11.707%	372	11,163	-98.690%
2025-03-13	6.5000	6.6000	6.1000	6.1500	-9.158%	138	11,107	-98.537%
2025-03-12	7.0500	7.0500	6.5000	6.7700	-0.441%	88	11,107	-98.671%
2025-03-11	6.7500	6.8000	6.3500	6.8000	+6.250%	314	11,065	-98.676%
2025-03-10	7.0000	7.0000	6.1000	6.4000	-20.000%	483	11,044	-98.594%
2025-03-07	8.1700	8.5500	7.8000	8.0000	-3.030%	384	11,086	-98.875%
2025-03-06	8.4500	8.7000	8.2000	8.2500	-4.070%	134	11,078	-98.909%
2025-03-05	8.4000	8.6500	8.2500	8.6000	+2.871%	317	11,078	-98.953%
2025-03-04	7.5500	8.3600	6.9500	8.3600	+8.854%	454	11,060	-98.923%
2025-03-03	9.4000	9.4000	7.6300	7.6800	+2.400%	200	11,157	-98.828%
2025-02-28	7.1500	7.7000	6.9300	7.5000	+4.895%	524	11,147	-98.800%
2025-02-27	7.6500	7.8000	7.0500	7.1500	-2.055%	173	11,202	-98.741%
2025-02-26	7.3200	7.8500	6.8600	7.3000	-7.006%	471	11,132	-98.767%
2025-02-25	8.3000	8.4700	7.5200	7.8500	-13.736%	927	11,033	-98.854%
2025-02-24	9.5000	9.5000	9.0300	9.1000	-3.704%	69	10,769	-99.011%
2025-02-21	10.3200	10.3500	9.4500	9.4500	-7.805%	108	10,785	-99.048%
2025-02-20	10.1500	10.4500	10.0000	10.2500	+4.592%	256	10,795	-99.122%
2025-02-19	9.7000	9.8000	9.6500	9.8000	+5.376%	43	10,841	-99.082%
2025-02-18	10.0000	10.0000	9.2000	9.3000	-7.921%	1,125	10,841	-99.032%
2025-02-14	9.8500	10.1600	9.7900	10.1000	+4.339%	106	11,040	-99.109%
2025-02-13	9.7000	9.8000	9.4300	9.6800	-3.200%	559	11,040	-99.070%
2025-02-12	9.5000	10.1000	9.4500	10.0000	+5.374%	60	11,376	-99.100%
2025-02-11	10.0000	10.2000	9.4400	9.4900	-6.225%	246	11,343	-99.052%
2025-02-10	10.1400	10.3500	10.0000	10.1200	+2.222%	164	11,127	-99.111%
2025-02-07	10.7500	10.8000	9.9000	9.9000	-2.270%	482	11,117	-99.091%
2025-02-06	10.7000	10.7000	9.9400	10.1300	-3.062%	367	10,926	-99.112%
2025-02-05	10.8600	10.9300	10.1500	10.4500	-2.791%	86	10,579	-99.139%
2025-02-04	11.2600	11.2600	10.6500	10.7500	-7.804%	616	10,538	-99.163%
2025-02-03	10.1500	11.9000	10.0500	11.6600	-1.686%	394	10,344	-99.228%
2025-01-31	12.6800	12.8800	11.5500	11.8600	-7.919%	1,442	10,239	-99.241%
2025-01-30	12.8500	13.1600	12.8000	12.8800	+0.861%	58	9,636	-99.301%
2025-01-29	12.1000	12.7700	12.0000	12.7700	+6.683%	319	9,635	-99.295%
2025-01-28	12.4200	12.6900	11.9700	11.9700	+1.013%	127	9,750	-99.248%
2025-01-27	12.2900	12.4000	11.5000	11.8500	-12.222%	97	9,646	-99.241%
2025-01-24	13.6000	14.0400	13.2600	13.5000	+1.124%	450	9,621	-99.333%
2025-01-23	13.5500	14.5000	13.2500	13.3500	-4.643%	348	9,647	-99.326%
2025-01-22	13.7100	14.0200	13.7000	14.0000	-4.762%	115	9,531	-99.357%
2025-01-21	14.1400	14.9200	13.5500	14.7000	+2.582%	286	9,568	-99.388%
2025-01-17	13.2500	14.5000	13.2500	14.3300	+10.146%	300	9,499	-99.372%
2025-01-16	12.7000	13.2700	12.4700	13.0100	-2.910%	198	9,499	-99.308%
2025-01-15	13.0300	13.4000	12.9000	13.4000	+6.349%	97	9,356	-99.328%
2025-01-14	12.7500	12.8200	12.4300	12.6000	+9.091%	89	9,282	-99.286%
2025-01-13	11.4300	11.8500	10.9000	11.5500	-7.005%	470	9,344	-99.221%
2025-01-10	12.1900	12.4200	11.5000	12.4200	+0.976%	168	9,337	-99.275%
2025-01-08	12.5800	12.6000	12.0000	12.3000	-4.280%	80	9,340	-99.268%

.dark-mode .zFDTKb{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .zFDTKb{ color: #333333; background-color: white; border: 2px solid #333333; }IBIT20270115C100IBIT Jan 15 2027 100.00 Call (IBIT270115C00100000)option OPRA

IBIT20270115C100
IBIT Jan 15 2027 100.00 Call (IBIT270115C00100000)
option OPRA