Dark

IBIT20270115C110
IBIT Jan 15 2027 110.00 Call (IBIT270115C00110000)
option OPRA

EOD

Aug 20, 2026

0.1100+57.143%(+0.0400)141

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	0.1000	0.1100	0.0900	0.1100	+57.143%	141	29,699	0.000%
2026-08-19	0.0600	0.0900	0.0600	0.0700	+75.000%	13	29,770	+57.143%
2026-08-18	0.0400	0.0400	0.0400	0.0400	0.000%	10	29,758	+175.000%
2026-08-17	0.0500	0.0500	0.0400	0.0400	0.000%	52	29,758	+175.000%
2026-08-14	0.0400	0.0400	0.0400	0.0400	+33.333%	5	29,746	+175.000%
2026-08-12	0.0300	0.0300	0.0300	0.0300	-25.000%	1	29,741	+266.667%
2026-08-10	0.0400	0.0500	0.0400	0.0400	-20.000%	22	29,741	+175.000%
2026-08-07	0.0500	0.0500	0.0500	0.0500	-16.667%	80	29,722	+120.000%
2026-08-06	0.0600	0.0600	0.0600	0.0600	+20.000%	22	29,729	+83.333%
2026-08-05	0.0500	0.0500	0.0500	0.0500	0.000%	5	29,723	+120.000%
2026-08-04	0.0500	0.0500	0.0500	0.0500	0.000%	54	29,824	+120.000%
2026-08-03	0.0500	0.0600	0.0500	0.0500	-16.667%	276	29,878	+120.000%
2026-07-31	0.0500	0.0600	0.0500	0.0600	+20.000%	77	29,793	+83.333%
2026-07-28	0.0500	0.0500	0.0500	0.0500	-37.500%	1	29,839	+120.000%
2026-07-21	0.0800	0.0800	0.0800	0.0800	-20.000%	2	29,840	+37.500%
2026-07-14	0.1000	0.1000	0.1000	0.1000	+42.857%	1	29,840	+10.000%
2026-07-13	0.0900	0.0900	0.0700	0.0700	-36.364%	11	29,841	+57.143%
2026-07-07	0.1100	0.1100	0.1000	0.1100	0.000%	180	29,952	0.000%
2026-07-06	0.1000	0.1100	0.0900	0.1100	+37.500%	4	29,802	0.000%
2026-07-02	0.0800	0.0800	0.0800	0.0800	-20.000%	3	29,804	+37.500%
2026-06-26	0.1000	0.1000	0.1000	0.1000	0.000%	1	29,804	+10.000%
2026-06-25	0.1000	0.1000	0.1000	0.1000	+11.111%	1	29,805	+10.000%
2026-06-23	0.1100	0.1100	0.0900	0.0900	-25.000%	3	29,805	+22.222%
2026-06-16	0.1500	0.1500	0.1200	0.1200	-29.412%	22	29,806	-8.333%
2026-06-15	0.1700	0.1700	0.1700	0.1700	+30.769%	1	29,794	-35.294%
2026-06-09	0.1300	0.1300	0.1300	0.1300	+8.333%	10	29,795	-15.385%
2026-06-05	0.1600	0.1600	0.1200	0.1200	-29.412%	15	29,805	-8.333%
2026-06-04	0.1500	0.1700	0.1500	0.1700	-43.333%	432	29,820	-35.294%
2026-06-02	0.3000	0.3000	0.3000	0.3000	+66.667%	1	29,609	-63.333%
2026-06-01	0.1700	0.1800	0.1400	0.1800	0.000%	108	29,609	-38.889%
2026-05-29	0.1700	0.2000	0.1700	0.1800	+5.882%	69	29,658	-38.889%
2026-05-28	0.1800	0.1800	0.1600	0.1700	-5.556%	23	29,702	-35.294%
2026-05-27	0.1800	0.1800	0.1800	0.1800	-18.182%	22	29,713	-38.889%
2026-05-26	0.2200	0.2200	0.2200	0.2200	0.000%	1	29,735	-50.000%
2026-05-22	0.2200	0.2200	0.2200	0.2200	-8.333%	10	29,734	-50.000%
2026-05-20	0.2400	0.2400	0.2400	0.2400	+9.091%	1	29,734	-54.167%
2026-05-19	0.2200	0.2200	0.2200	0.2200	0.000%	1	29,735	-50.000%
2026-05-18	0.2200	0.2200	0.2200	0.2200	-21.429%	2	29,735	-50.000%
2026-05-15	0.2800	0.2800	0.2800	0.2800	-6.667%	1	29,735	-60.714%
2026-05-12	0.3100	0.3100	0.3000	0.3000	0.000%	7	29,736	-63.333%
2026-05-11	0.2900	0.3100	0.2900	0.3000	+11.111%	25	29,736	-63.333%
2026-05-08	0.2700	0.2700	0.2700	0.2700	-3.571%	1	29,746	-59.259%
2026-05-07	0.2900	0.2900	0.2800	0.2800	-15.152%	16	29,746	-60.714%
2026-05-06	0.3400	0.3400	0.3300	0.3300	+6.452%	118	29,779	-66.667%
2026-05-05	0.3100	0.3100	0.3100	0.3100	+3.333%	200	29,779	-64.516%
2026-05-04	0.3000	0.3000	0.3000	0.3000	+11.111%	20	29,985	-63.333%
2026-05-01	0.2700	0.2700	0.2700	0.2700	+8.000%	305	29,746	-59.259%
2026-04-30	0.2500	0.2600	0.2400	0.2500	+8.696%	395	29,746	-56.000%
2026-04-29	0.2600	0.2700	0.2300	0.2300	-8.000%	3,380	29,485	-52.174%
2026-04-28	0.2500	0.2500	0.2500	0.2500	-7.407%	90	26,465	-56.000%
2026-04-24	0.3000	0.3000	0.2700	0.2700	-6.897%	21	26,375	-59.259%
2026-04-23	0.3100	0.3100	0.2900	0.2900	0.000%	5	26,386	-62.069%
2026-04-22	0.2900	0.2900	0.2900	0.2900	0.000%	6	26,390	-62.069%
2026-04-21	0.3000	0.3000	0.2800	0.2900	+7.407%	500	26,061	-62.069%
2026-04-20	0.2700	0.2700	0.2600	0.2700	-6.897%	470	26,061	-59.259%
2026-04-17	0.2900	0.2900	0.2900	0.2900	-9.375%	1	25,782	-62.069%
2026-04-15	0.3300	0.3300	0.3200	0.3200	+6.667%	3	25,782	-65.625%
2026-04-14	0.3000	0.3000	0.3000	0.3000	+7.143%	17	25,784	-63.333%
2026-04-10	0.2700	0.2800	0.2700	0.2800	+7.692%	11	25,769	-60.714%
2026-04-09	0.2700	0.2700	0.2600	0.2600	-7.143%	350	25,770	-57.692%
2026-04-08	0.2800	0.2800	0.2800	0.2800	+3.704%	25	25,720	-60.714%
2026-04-07	0.2700	0.2700	0.2700	0.2700	-6.897%	100	25,720	-59.259%
2026-04-02	0.3000	0.3000	0.2900	0.2900	-6.452%	5	25,720	-62.069%
2026-03-30	0.3300	0.3300	0.3100	0.3100	0.000%	5	25,720	-64.516%
2026-03-27	0.3100	0.3100	0.3100	0.3100	-8.824%	347	25,724	-64.516%
2026-03-26	0.3400	0.3400	0.3400	0.3400	-2.857%	2	25,724	-67.647%
2026-03-23	0.3600	0.3600	0.3500	0.3500	-14.634%	2,001	25,724	-68.571%
2026-03-18	0.4300	0.4300	0.4100	0.4100	-2.381%	18	23,737	-73.171%
2026-03-17	0.4700	0.4700	0.4200	0.4200	-4.545%	14	23,755	-73.810%
2026-03-12	0.4600	0.4600	0.4400	0.4400	-2.222%	4	23,755	-75.000%
2026-03-11	0.4500	0.4500	0.4500	0.4500	+9.756%	10	23,774	-75.556%
2026-03-09	0.4200	0.4200	0.4100	0.4100	+2.500%	20	23,774	-73.171%
2026-03-06	0.4200	0.4200	0.4000	0.4000	-20.000%	18	23,775	-72.500%
2026-03-04	0.4900	0.5000	0.4900	0.5000	+25.000%	5	23,776	-78.000%
2026-03-03	0.3800	0.4200	0.3800	0.4000	+5.263%	151	23,776	-72.500%
2026-03-02	0.3800	0.3800	0.3800	0.3800	+11.765%	1	23,777	-71.053%
2026-02-27	0.3700	0.3700	0.3400	0.3400	-12.821%	71	23,777	-67.647%
2026-02-25	0.3700	0.3900	0.3600	0.3900	+25.806%	105	23,775	-71.795%
2026-02-24	0.3200	0.3200	0.3100	0.3100	0.000%	30	23,775	-64.516%
2026-02-23	0.8100	0.8100	0.3100	0.3100	-8.824%	337	23,760	-64.516%
2026-02-20	0.3500	0.3500	0.3400	0.3400	-2.857%	116	23,512	-67.647%
2026-02-19	0.3500	0.3500	0.3500	0.3500	+2.941%	20	23,458	-68.571%
2026-02-18	0.3600	0.3600	0.3400	0.3400	+3.030%	50	23,473	-67.647%
2026-02-17	0.3900	0.3900	0.3300	0.3300	-13.158%	92	23,473	-66.667%
2026-02-13	0.3500	0.3900	0.3500	0.3800	+8.571%	9	23,469	-71.053%
2026-02-12	0.3800	0.3800	0.3500	0.3500	-12.500%	8	23,469	-68.571%
2026-02-11	0.3700	0.4000	0.3700	0.4000	-6.977%	241	23,591	-72.500%
2026-02-10	0.4200	0.4500	0.4200	0.4300	-12.245%	290	23,720	-74.419%
2026-02-09	0.4100	0.4900	0.4100	0.4900	+6.522%	39	23,744	-77.551%
2026-02-06	0.4600	0.4700	0.4500	0.4600	+21.053%	152	23,742	-76.087%
2026-02-05	0.5700	0.5700	0.3800	0.3800	-39.683%	487	23,749	-71.053%
2026-02-04	0.7000	0.7000	0.6100	0.6300	-13.699%	20,688	23,680	-82.540%
2026-02-03	0.7600	0.7600	0.6400	0.7300	+2.817%	499	13,572	-84.932%
2026-02-02	0.7200	0.7400	0.7000	0.7100	-16.471%	244	13,561	-84.507%
2026-01-30	0.8500	0.8600	0.8500	0.8500	-4.494%	8	13,463	-87.059%
2026-01-29	0.9900	0.9900	0.8900	0.8900	-20.536%	328	13,459	-87.640%
2026-01-28	1.1100	1.1500	1.1100	1.1200	+13.131%	29	13,414	-90.179%
2026-01-27	0.9800	0.9900	0.9800	0.9900	0.000%	2	13,403	-88.889%
2026-01-26	0.9600	0.9900	0.9600	0.9900	-8.333%	17	13,402	-88.889%
2026-01-23	1.0800	1.0800	1.0800	1.0800	-1.818%	20	13,407	-89.815%
2026-01-22	1.0400	1.1000	1.0400	1.1000	-2.655%	26	13,397	-90.000%
2026-01-21	1.1500	1.1500	1.0000	1.1300	0.000%	1,202	13,420	-90.265%
2026-01-20	1.2700	1.2700	1.1300	1.1300	-22.069%	224	14,173	-90.265%
2026-01-16	1.4800	1.4800	1.4400	1.4500	-3.333%	102	14,091	-92.414%
2026-01-15	1.5000	1.5000	1.4900	1.5000	-9.639%	180	14,091	-92.667%
2026-01-14	1.6100	1.6700	1.6100	1.6600	+14.483%	62	14,061	-93.373%
2026-01-13	1.3600	1.4500	1.3600	1.4500	+9.023%	94	14,050	-92.414%
2026-01-12	1.3300	1.4200	1.3300	1.3300	-1.481%	1,052	14,049	-91.729%
2026-01-09	1.3500	1.3500	1.3500	1.3500	-6.897%	10	13,312	-91.852%
2026-01-08	1.4500	1.4500	1.4400	1.4500	-1.361%	7	13,317	-92.414%
2026-01-07	1.6000	1.6000	1.4700	1.4700	-3.922%	27	13,316	-92.517%
2026-01-06	1.5500	1.5500	1.5000	1.5300	-15.000%	4	13,304	-92.810%
2026-01-05	1.7300	1.8000	1.7000	1.8000	+23.288%	74	13,326	-93.889%
2026-01-02	1.4200	1.5400	1.4200	1.4600	+10.606%	749	13,326	-92.466%
2025-12-31	1.3800	1.3800	1.3200	1.3200	-7.692%	454	13,620	-91.667%
2025-12-30	1.4300	1.4300	1.4300	1.4300	-4.027%	53	13,620	-92.308%
2025-12-29	1.4900	1.4900	1.4900	1.4900	+2.759%	6	13,647	-92.617%
2025-12-26	1.4500	1.4500	1.4500	1.4500	-4.605%	101	13,641	-92.414%
2025-12-23	1.5300	1.5300	1.5200	1.5200	-3.185%	31	13,641	-92.763%
2025-12-22	1.6900	1.6900	1.5700	1.5700	-4.268%	10	13,618	-92.994%
2025-12-19	1.7400	1.7400	1.5900	1.6400	+10.811%	284	13,618	-93.293%
2025-12-18	1.6300	1.6300	1.4800	1.4800	-9.756%	6	13,390	-92.568%
2025-12-17	1.7500	1.7500	1.5800	1.6400	-5.202%	421	13,387	-93.293%
2025-12-16	1.7500	1.7700	1.7300	1.7300	+4.217%	44	13,620	-93.642%
2025-12-15	1.8500	1.8500	1.6500	1.6600	-16.162%	538	13,603	-93.373%
2025-12-12	2.1900	2.2700	1.9600	1.9800	-8.756%	1,116	14,043	-94.444%
2025-12-11	2.0400	2.1700	2.0400	2.1700	-4.825%	10,105	33,718	-94.931%
2025-12-10	2.2800	2.2800	2.2800	2.2800	+0.441%	495	23,721	-95.175%
2025-12-08	2.2700	2.2700	2.2700	2.2700	-0.873%	32	23,682	-95.154%
2025-12-05	2.3100	2.3200	2.1800	2.2900	-4.979%	56	23,682	-95.197%
2025-12-04	2.5600	2.5600	2.4100	2.4100	-7.308%	9,107	23,636	-95.436%
2025-12-03	2.6900	2.6900	2.6000	2.6000	0.000%	36	17,021	-95.769%
2025-12-02	2.3700	2.6000	2.3200	2.6000	+22.642%	64	17,011	-95.769%
2025-12-01	2.0600	2.1300	1.9300	2.1200	-17.829%	1,068	16,985	-94.811%
2025-11-28	2.6000	2.6000	2.5800	2.5800	+3.614%	751	17,426	-95.736%
2025-11-26	2.4900	2.4900	2.4900	2.4900	+12.162%	100	17,792	-95.582%
2025-11-25	2.4900	2.4900	2.2000	2.2200	-5.532%	52	17,792	-95.045%
2025-11-24	2.0900	2.3700	2.0900	2.3500	+9.302%	96	17,843	-95.319%
2025-11-21	1.9700	2.2100	1.9700	2.1500	-0.463%	3,392	17,800	-94.884%
2025-11-20	2.2300	2.2500	2.1600	2.1600	-14.286%	69	19,175	-94.907%
2025-11-19	2.5600	2.5600	2.4000	2.5200	-8.029%	676	19,176	-95.635%
2025-11-18	2.6400	2.7700	2.6400	2.7400	+2.622%	596	19,135	-95.985%
2025-11-17	2.7500	2.8900	2.6000	2.6700	-2.198%	1,345	19,473	-95.880%
2025-11-14	3.0200	3.1500	2.7300	2.7300	-16.000%	115	20,618	-95.971%
2025-11-13	3.7000	3.7000	3.2500	3.2500	-15.365%	447	20,614	-96.615%
2025-11-12	4.0000	4.0000	3.8400	3.8400	-5.651%	15	20,750	-97.135%
2025-11-11	4.1500	4.1500	4.0700	4.0700	-8.539%	26	20,750	-97.297%
2025-11-10	4.4500	4.4500	4.4500	4.4500	+9.606%	1	20,748	-97.528%
2025-11-07	3.7400	4.1500	3.7400	4.0600	+6.842%	1,052	20,748	-97.291%
2025-11-06	4.0000	4.0000	3.8000	3.8000	-10.588%	8	21,504	-97.105%
2025-11-05	3.9700	4.2500	3.9700	4.2500	+10.104%	63	21,504	-97.412%
2025-11-04	4.0800	4.2000	3.6500	3.8600	-11.060%	1,979	21,501	-97.150%
2025-11-03	4.6600	4.7000	4.3400	4.3400	-12.323%	127	21,179	-97.465%
2025-10-31	5.2200	5.2500	4.9500	4.9500	+7.609%	29	21,179	-97.778%
2025-10-30	4.7000	4.7000	4.6000	4.6000	-14.019%	206	21,178	-97.609%
2025-10-29	5.7000	5.7000	5.3500	5.3500	-12.582%	82	21,379	-97.944%
2025-10-28	6.1200	6.1200	6.1200	6.1200	-0.488%	2	21,408	-98.203%
2025-10-27	6.1700	6.3000	6.1500	6.1500	+9.821%	1,539	22,914	-98.211%
2025-10-24	5.6000	5.6000	5.6000	5.6000	-5.245%	51	22,914	-98.036%
2025-10-23	5.8000	5.9200	5.7700	5.9100	+6.104%	32	22,915	-98.139%
2025-10-22	5.6000	5.7500	5.5000	5.5700	-14.308%	77	22,925	-98.025%
2025-10-21	5.7000	6.5500	5.7000	6.5000	+11.876%	29	22,895	-98.308%
2025-10-20	5.9000	5.9200	5.8100	5.8100	+6.998%	4	22,895	-98.107%
2025-10-17	5.1500	5.4300	5.1500	5.4300	+0.370%	111	22,897	-97.974%
2025-10-16	5.8000	5.8000	5.4100	5.4100	-5.088%	48	22,896	-97.967%
2025-10-15	5.9000	5.9000	5.7000	5.7000	-7.317%	12	22,896	-98.070%
2025-10-14	5.6000	6.2300	5.6000	6.1500	-5.530%	37	22,898	-98.211%
2025-10-13	6.5000	6.5100	6.2500	6.5100	-3.412%	100	22,907	-98.310%
2025-10-10	7.5000	7.5000	6.7000	6.7400	-8.049%	2,083	22,936	-98.368%
2025-10-09	8.1500	8.1500	7.1600	7.3300	-7.915%	2,199	20,947	-98.499%
2025-10-08	7.7500	8.1300	7.6800	7.9600	+5.851%	2,130	18,986	-98.618%
2025-10-07	7.7500	7.7500	7.1700	7.5200	-4.447%	3,227	14,367	-98.537%
2025-10-06	7.6000	7.8700	7.6000	7.8700	+12.429%	4	14,367	-98.602%
2025-10-03	6.3600	7.2000	6.3600	7.0000	+8.527%	41	14,371	-98.429%
2025-10-02	6.2900	6.4500	6.1900	6.4500	+9.322%	697	14,338	-98.295%
2025-10-01	5.8600	5.9100	5.8600	5.9000	+13.900%	9	14,635	-98.136%
2025-09-30	5.2000	5.2000	5.1800	5.1800	-1.333%	25	14,640	-97.876%
2025-09-29	5.2500	5.2500	5.2300	5.2500	+15.385%	106	14,636	-97.905%
2025-09-26	4.6000	4.6500	4.4900	4.5500	-3.191%	63	14,585	-97.582%
2025-09-25	4.7800	4.8000	4.5000	4.7000	-6.931%	88	14,579	-97.660%
2025-09-24	5.0500	5.0500	5.0500	5.0500	+5.649%	88	14,629	-97.822%
2025-09-23	4.9000	4.9000	4.7800	4.7800	-1.443%	22	14,600	-97.699%
2025-09-22	4.9000	4.9000	4.8500	4.8500	-4.902%	78	14,600	-97.732%
2025-09-17	5.1000	5.1000	5.1000	5.1000	-4.673%	1	14,600	-97.843%
2025-09-16	5.3500	5.3500	5.3500	5.3500	+5.941%	9	14,599	-97.944%
2025-09-15	5.1500	5.1500	5.0500	5.0500	-4.717%	64	14,601	-97.822%
2025-09-12	5.0900	5.3300	5.0900	5.3000	+6.000%	7	14,620	-97.925%
2025-09-11	5.0000	5.0000	5.0000	5.0000	+0.200%	1	14,619	-97.800%
2025-09-10	5.0500	5.0500	4.9900	4.9900	+8.243%	51	14,620	-97.796%
2025-09-09	4.8500	4.8500	4.6000	4.6100	-4.357%	106	14,599	-97.614%
2025-09-08	4.8800	4.8800	4.8200	4.8200	+2.119%	41	14,702	-97.718%
2025-09-05	4.6000	4.7600	4.6000	4.7200	+2.832%	72	14,709	-97.669%
2025-09-04	4.7200	4.7200	4.5800	4.5900	-6.327%	48	14,734	-97.603%
2025-09-03	4.9500	4.9700	4.9000	4.9000	+3.158%	103	14,744	-97.755%
2025-09-02	4.9500	5.0000	4.7500	4.7500	+3.486%	111	14,644	-97.684%
2025-08-29	5.0500	5.0500	4.5700	4.5900	-11.219%	10,081	4,546	-97.603%
2025-08-28	5.2500	5.2900	5.1700	5.1700	+0.388%	30	4,546	-97.872%
2025-08-27	5.4000	5.4000	5.1500	5.1500	-0.962%	106	4,557	-97.864%
2025-08-26	5.2000	5.2000	5.2000	5.2000	-6.475%	17	4,557	-97.885%
2025-08-25	5.4500	5.6500	5.2700	5.5600	-9.593%	38	4,557	-98.022%
2025-08-22	5.5600	6.2000	5.5600	6.1500	+11.818%	176	4,543	-98.211%
2025-08-21	5.6200	5.6700	5.4600	5.5000	-5.983%	340	4,622	-98.000%
2025-08-20	5.7000	5.9000	5.5700	5.8500	+1.739%	319	4,413	-98.120%
2025-08-19	6.0700	6.0700	5.7500	5.7500	-7.258%	60	4,346	-98.087%
2025-08-18	6.1700	6.3000	6.0000	6.2000	-3.727%	183	4,344	-98.226%
2025-08-15	6.5600	6.6200	6.3900	6.4400	-4.593%	378	4,331	-98.292%
2025-08-14	6.6500	6.9000	6.5500	6.7500	-4.795%	259	4,533	-98.370%
2025-08-13	7.0300	7.3300	7.0300	7.0900	+4.265%	4	4,457	-98.449%
2025-08-12	6.8700	6.8700	6.8000	6.8000	-2.857%	4	4,456	-98.382%
2025-08-11	6.8000	7.0000	6.8000	7.0000	+14.943%	11	4,453	-98.429%
2025-08-08	6.0700	6.0900	6.0700	6.0900	-3.333%	101	4,453	-98.194%
2025-08-07	6.3000	6.3000	6.3000	6.3000	+3.960%	50	4,353	-98.254%
2025-08-06	6.1500	6.1500	5.9900	6.0600	+3.590%	251	4,353	-98.185%
2025-08-05	6.0200	6.0200	5.7500	5.8500	-5.949%	74	4,234	-98.120%
2025-08-04	6.2000	6.2200	6.2000	6.2200	+2.135%	31	4,244	-98.232%
2025-08-01	6.2500	6.2500	6.0900	6.0900	-9.375%	4	4,244	-98.194%
2025-07-30	6.9000	6.9100	6.7000	6.7200	-4.950%	330	4,245	-98.363%
2025-07-28	7.0500	7.0700	7.0500	7.0700	+4.431%	12	3,994	-98.444%
2025-07-25	6.7500	6.7700	6.7500	6.7700	-6.878%	10	3,994	-98.375%
2025-07-24	7.2700	7.2700	7.2700	7.2700	+0.972%	2	3,994	-98.487%
2025-07-23	7.2000	7.2100	7.1100	7.2000	-3.096%	54	3,993	-98.472%
2025-07-22	7.3100	7.4300	7.3100	7.4300	+2.483%	2	4,014	-98.520%
2025-07-21	6.9100	7.3700	6.9100	7.2500	+4.467%	216	4,014	-98.483%
2025-07-18	7.0700	7.0700	6.8800	6.9400	-4.801%	221	4,024	-98.415%
2025-07-17	7.1700	7.2900	7.1700	7.2900	-1.085%	12	3,864	-98.491%
2025-07-16	7.1200	7.4000	7.1000	7.3700	+8.542%	2,011	3,863	-98.507%
2025-07-15	6.6600	6.9300	6.5000	6.7900	-3.276%	1,501	1,999	-98.380%
2025-07-14	7.6900	7.7000	7.0200	7.0200	-2.500%	264	2,413	-98.433%
2025-07-11	7.2800	7.5000	6.9900	7.2000	+8.271%	706	2,347	-98.472%
2025-07-10	6.1500	6.6800	6.1500	6.6500	+9.195%	211	2,063	-98.346%
2025-07-09	6.0500	6.0900	6.0500	6.0900	+6.842%	2	2,073	-98.194%
2025-07-08	5.7600	5.8200	5.6500	5.7000	-1.724%	49	2,073	-98.070%
2025-07-07	6.0200	6.0200	5.8000	5.8000	-11.585%	21	2,038	-98.103%
2025-07-03	6.5800	6.6000	6.5500	6.5600	+0.923%	13	2,038	-98.323%
2025-07-02	6.0600	6.5000	5.9200	6.5000	+7.794%	138	2,038	-98.308%
2025-06-30	6.1000	6.1000	6.0300	6.0300	-2.742%	60	2,105	-98.176%
2025-06-27	6.2300	6.2300	6.2000	6.2000	-6.061%	109	2,145	-98.226%
2025-06-25	6.7000	6.7000	6.6000	6.6000	+17.857%	102	2,045	-98.333%
2025-06-23	5.7600	5.9500	5.6000	5.6000	-11.811%	22	1,943	-98.036%
2025-06-20	6.5000	6.5000	6.3500	6.3500	+1.276%	4	1,942	-98.268%
2025-06-18	6.4400	6.5700	6.2300	6.2700	-6.418%	19	1,942	-98.246%
2025-06-17	6.7000	6.7000	6.7000	6.7000	-5.634%	1	1,942	-98.358%
2025-06-16	7.0000	7.1300	7.0000	7.1000	+6.767%	19	1,942	-98.451%
2025-06-13	6.6500	6.6500	6.6500	6.6500	-7.639%	10	1,938	-98.346%
2025-06-12	7.1000	7.2000	7.1000	7.2000	-8.280%	9	1,938	-98.472%
2025-06-11	7.8300	7.8500	7.8300	7.8500	+2.214%	29	1,931	-98.599%
2025-06-10	7.8500	7.8500	7.6800	7.6800	+0.787%	8	1,957	-98.568%
2025-06-09	7.6500	7.6500	7.6200	7.6200	+8.857%	30	1,952	-98.556%
2025-06-06	7.0000	7.0000	7.0000	7.0000	+6.061%	100	1,947	-98.429%
2025-06-05	7.0500	7.0800	6.6000	6.6000	-7.042%	206	1,897	-98.333%
2025-06-04	7.2400	7.2400	7.1000	7.1000	-3.401%	42	1,784	-98.451%
2025-06-03	7.6000	7.6000	7.3500	7.3500	+3.960%	9	1,784	-98.503%
2025-06-02	7.1500	7.1700	7.0000	7.0700	-4.459%	38	1,777	-98.444%
2025-05-30	7.7000	7.7000	7.2800	7.4000	-18.232%	254	1,768	-98.514%
2025-05-27	9.1000	9.1000	9.0500	9.0500	+1.117%	5	1,744	-98.785%
2025-05-23	8.9500	8.9500	8.9500	8.9500	-5.391%	2	1,741	-98.771%
2025-05-22	9.2300	9.5500	9.2300	9.4600	+6.893%	43	1,741	-98.837%
2025-05-21	8.2300	8.8500	8.2300	8.8500	+9.665%	122	1,705	-98.757%
2025-05-20	8.0700	8.0700	8.0700	8.0700	+0.875%	1	1,763	-98.637%
2025-05-19	7.7000	8.0700	7.7000	8.0000	+3.093%	219	1,763	-98.625%
2025-05-14	7.7600	7.7600	7.7600	7.7600	-3.362%	2	1,641	-98.582%
2025-05-13	8.0000	8.0300	8.0000	8.0300	+2.293%	28	1,639	-98.630%
2025-05-09	7.8500	7.8500	7.8500	7.8500	+7.978%	100	1,640	-98.599%
2025-05-08	7.2700	7.2700	7.2700	7.2700	+10.654%	3	1,590	-98.487%
2025-05-06	6.6100	6.6100	6.5500	6.5700	-11.812%	20	1,588	-98.326%
2025-05-02	7.4500	7.4500	7.4500	7.4500	+11.194%	52	1,579	-98.523%
2025-04-24	6.7000	6.7000	6.7000	6.7000	+3.876%	2	1,579	-98.358%
2025-04-22	6.3500	6.5500	6.3500	6.4500	+21.698%	5	1,579	-98.295%
2025-04-17	5.3800	5.3800	5.3000	5.3000	+3.922%	22	1,562	-97.925%
2025-04-16	5.1000	5.1000	5.1000	5.1000	-6.593%	20	1,562	-97.843%
2025-04-11	5.4600	5.4600	5.4600	5.4600	+24.943%	2	1,562	-97.985%
2025-04-10	4.8500	4.8500	4.3700	4.3700	-16.444%	6	1,561	-97.483%
2025-04-09	4.5000	5.2300	4.5000	5.2300	+20.785%	31	1,561	-97.897%
2025-04-08	4.3300	4.3300	4.3300	4.3300	-5.870%	1	1,566	-97.460%
2025-04-07	4.7200	4.7200	4.6000	4.6000	-17.415%	12	1,566	-97.609%
2025-04-04	5.2300	5.5700	5.2300	5.5700	+13.673%	18	1,568	-98.025%
2025-04-03	4.9000	4.9000	4.9000	4.9000	-16.949%	2	1,568	-97.755%
2025-04-02	5.9000	5.9000	5.9000	5.9000	+4.982%	1	1,570	-98.136%
2025-04-01	5.5500	5.6200	5.5500	5.6200	+5.441%	301	1,569	-98.043%
2025-03-31	5.0500	5.4000	5.0500	5.3300	-3.964%	43	1,572	-97.936%
2025-03-28	5.5500	5.5500	5.5500	5.5500	-8.717%	2	1,591	-98.018%
2025-03-27	6.0700	6.0800	6.0700	6.0800	+0.496%	60	1,591	-98.191%
2025-03-26	6.0500	6.0500	6.0500	6.0500	-3.045%	1	1,588	-98.182%
2025-03-25	6.2400	6.2400	6.2400	6.2400	-1.732%	1	1,588	-98.237%
2025-03-24	6.3500	6.3500	6.3500	6.3500	+9.483%	17	1,587	-98.268%
2025-03-21	5.6700	5.8000	5.6700	5.8000	+2.655%	18	1,587	-98.103%
2025-03-20	6.1000	6.1000	5.6500	5.6500	-6.612%	30	1,583	-98.053%
2025-03-19	5.7700	6.0500	5.7700	6.0500	+2.196%	3	1,583	-98.182%
2025-03-17	5.5900	5.9200	5.5900	5.9200	+2.957%	2	1,582	-98.142%
2025-03-14	5.6500	5.7500	5.6500	5.7500	+7.477%	18	1,581	-98.087%
2025-03-13	5.4500	5.4500	5.3400	5.3500	-11.424%	10	1,576	-97.944%
2025-03-11	6.0400	6.0400	6.0400	6.0400	+9.025%	10	1,576	-98.179%
2025-03-10	6.0400	6.0400	5.5400	5.5400	-21.195%	42	1,576	-98.014%
2025-03-07	7.0900	7.0900	7.0000	7.0300	-6.887%	14	1,591	-98.435%
2025-03-06	7.6400	7.6400	7.5500	7.5500	-0.658%	5	1,586	-98.543%
2025-03-05	7.5500	7.6000	7.5500	7.6000	+14.977%	4	1,586	-98.553%
2025-03-04	6.1000	6.6100	6.1000	6.6100	-14.710%	4	1,584	-98.336%
2025-03-03	8.1400	8.1400	7.7500	7.7500	+15.327%	12	1,581	-98.581%
2025-02-28	6.2000	6.7200	6.2000	6.7200	+3.067%	24	1,591	-98.363%
2025-02-27	6.5000	6.5200	6.5000	6.5200	+6.536%	2	1,593	-98.313%
2025-02-26	6.6700	6.6700	6.1200	6.1200	-11.047%	109	1,594	-98.203%
2025-02-25	7.2800	7.2800	6.8000	6.8800	-14.957%	52	1,615	-98.401%
2025-02-24	8.1100	8.1100	7.9500	8.0900	-2.998%	49	1,615	-98.640%
2025-02-21	9.0200	9.1600	8.3400	8.3400	-9.348%	2,254	1,610	-98.681%
2025-02-20	9.0500	9.2000	9.0500	9.2000	+5.747%	52	919	-98.804%
2025-02-19	8.5700	8.7000	8.5700	8.7000	+7.275%	8	919	-98.736%
2025-02-18	8.1000	8.2300	8.1000	8.1100	-9.284%	96	915	-98.644%
2025-02-14	9.1000	9.1000	8.9400	8.9400	+5.176%	108	842	-98.770%
2025-02-13	8.5000	8.5000	8.5000	8.5000	+1.190%	5	842	-98.706%
2025-02-12	8.4400	8.4400	8.4000	8.4000	+0.719%	6	842	-98.690%
2025-02-11	8.3600	8.3600	8.3400	8.3400	-5.011%	2	846	-98.681%
2025-02-10	8.8500	8.9700	8.7800	8.7800	-4.044%	11	845	-98.747%
2025-02-07	9.1500	9.1500	9.1500	9.1500	+2.235%	2	853	-98.798%
2025-02-05	9.1500	9.1500	8.9500	8.9500	-7.254%	6	853	-98.771%
2025-02-04	9.9500	9.9700	9.6000	9.6500	-3.015%	21	857	-98.860%
2025-02-03	9.0000	9.9500	8.9500	9.9500	-5.687%	66	838	-98.894%
2025-01-31	11.2700	11.2700	10.5000	10.5500	-8.261%	10	787	-98.957%
2025-01-30	11.7200	11.7200	11.5000	11.5000	+8.491%	67	848	-99.043%
2025-01-29	10.6000	10.6000	10.6000	10.6000	-3.636%	1	848	-98.962%
2025-01-28	10.7500	11.0600	10.7500	11.0000	+5.769%	7	847	-99.000%
2025-01-27	10.5700	10.7500	10.4000	10.4000	-12.384%	22	848	-98.942%
2025-01-24	12.3100	12.5500	11.8700	11.8700	-3.102%	146	829	-99.073%
2025-01-23	12.2100	12.9500	11.9700	12.2500	-1.210%	67	783	-99.102%
2025-01-22	12.9200	12.9200	12.3500	12.4000	-7.116%	255	761	-99.113%
2025-01-21	12.5000	13.3500	12.2000	13.3500	+2.456%	403	807	-99.176%
2025-01-17	12.5000	13.1000	12.5000	13.0300	+12.328%	42	876	-99.156%
2025-01-16	11.4500	11.8000	11.4500	11.6000	-2.439%	17	876	-99.052%
2025-01-15	11.9000	11.9000	11.8900	11.8900	+2.855%	2	875	-99.075%
2025-01-14	11.5600	11.5600	11.5600	11.5600	+10.095%	1	875	-99.048%
2025-01-13	10.4300	10.7000	10.2500	10.5000	-6.667%	23	874	-98.952%
2025-01-10	11.0800	11.2500	10.5300	11.2500	+2.273%	626	873	-99.022%
2025-01-08	11.4000	11.4000	11.0000	11.0000	-7.173%	38	549	-99.000%
2025-01-07	12.7000	12.7000	11.8500	11.8500	-10.227%	8	549	-99.072%
2025-01-06	12.4000	13.2000	12.4000	13.2000	+6.883%	10	550	-99.167%
2025-01-03	12.5000	12.5000	12.1000	12.3500	+3.782%	34	547	-99.109%
2025-01-02	12.2600	12.2600	11.9000	11.9000	0.000%	8	539	-99.076%
2024-12-31	12.0000	12.0100	11.9000	11.9000	+5.310%	517	82	-99.076%
2024-12-30	11.3000	11.3000	11.3000	11.3000	-8.724%	1	82	-99.027%
2024-12-27	12.4100	12.4100	12.3800	12.3800	-1.746%	8	81	-99.111%
2024-12-26	12.8400	12.8400	12.6000	12.6000	-5.263%	17	79	-99.127%
2024-12-24	13.3700	13.3700	13.3000	13.3000	+6.315%	8	62	-99.173%
2024-12-23	12.3000	12.5100	12.3000	12.5100	-5.371%	2	62	-99.121%
2024-12-20	12.9000	13.2200	12.9000	13.2200	+2.322%	5	61	-99.168%
2024-12-19	14.1200	14.1200	12.9200	12.9200	-9.587%	3	57	-99.149%
2024-12-18	15.7200	15.7200	14.2900	14.2900	-13.394%	7	55	-99.230%
2024-12-17	16.6200	16.6200	16.5000	16.5000	0.000%	2	52	-99.333%
2024-12-16	16.1000	16.8400	16.1000	16.5000	0.000%	50	50	-99.333%

.dark-mode .khl59r{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .khl59r{ color: #333333; background-color: white; border: 2px solid #333333; }IBIT20270115C110IBIT Jan 15 2027 110.00 Call (IBIT270115C00110000)option OPRA

IBIT20270115C110
IBIT Jan 15 2027 110.00 Call (IBIT270115C00110000)
option OPRA