Dark

IBIT20270115C120
IBIT Jan 15 2027 120.00 Call (IBIT270115C00120000)
option OPRA

EOD

Jun 29, 2026

0.08000.000%(0.0000)281

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	0.0700	0.0800	0.0700	0.0800	0.000%	281	18,425	0.000%
2026-06-25	0.0800	0.0800	0.0800	0.0800	-11.111%	8	18,675	0.000%
2026-06-24	0.0900	0.0900	0.0900	0.0900	-10.000%	1	18,675	-11.111%
2026-06-23	0.1000	0.1000	0.1000	0.1000	+25.000%	1	18,676	-20.000%
2026-06-22	0.1000	0.1000	0.0800	0.0800	-20.000%	224	18,676	0.000%
2026-06-18	0.1300	0.1300	0.0900	0.1000	+11.111%	8	18,680	-20.000%
2026-06-17	0.1000	0.1000	0.0900	0.0900	-18.182%	60	18,680	-11.111%
2026-06-15	0.1100	0.1200	0.1100	0.1100	0.000%	205	18,680	-27.273%
2026-06-12	0.1100	0.1100	0.1100	0.1100	0.000%	1	18,680	-27.273%
2026-06-11	0.1100	0.1100	0.1100	0.1100	0.000%	40	18,681	-27.273%
2026-06-10	0.1100	0.1100	0.1100	0.1100	0.000%	1	18,721	-27.273%
2026-06-09	0.1300	0.1300	0.1100	0.1100	-15.385%	670	18,748	-27.273%
2026-06-08	0.1500	0.1500	0.1200	0.1300	0.000%	128	18,822	-38.462%
2026-06-05	0.1300	0.1300	0.1300	0.1300	-7.143%	1	18,857	-38.462%
2026-06-04	0.2000	0.2000	0.1400	0.1400	+7.692%	53	18,858	-42.857%
2026-06-03	0.1500	0.1500	0.1300	0.1300	-13.333%	52	18,859	-38.462%
2026-06-02	0.1500	0.1600	0.1100	0.1500	0.000%	97	18,876	-46.667%
2026-06-01	0.1500	0.1500	0.1300	0.1500	0.000%	14	18,879	-46.667%
2026-05-29	0.1600	0.1700	0.1500	0.1500	+7.143%	99	18,889	-46.667%
2026-05-28	0.1400	0.1400	0.1100	0.1400	-6.667%	95	18,880	-42.857%
2026-05-27	0.1700	0.1700	0.1500	0.1500	0.000%	31	18,922	-46.667%
2026-05-26	0.1500	0.1800	0.1500	0.1500	-11.765%	38	18,921	-46.667%
2026-05-22	0.1600	0.1700	0.1600	0.1700	-5.556%	11	18,921	-52.941%
2026-05-20	0.1800	0.1800	0.1800	0.1800	-5.263%	1	18,921	-55.556%
2026-05-19	0.1900	0.1900	0.1900	0.1900	+5.556%	1	18,921	-57.895%
2026-05-18	0.1900	0.1900	0.1800	0.1800	-30.769%	106	18,921	-55.556%
2026-05-14	0.2300	0.2600	0.2300	0.2600	+23.810%	3	18,921	-69.231%
2026-05-13	0.2300	0.2300	0.2100	0.2100	-12.500%	4	18,931	-61.905%
2026-05-12	0.2500	0.2500	0.2400	0.2400	-7.692%	129	18,931	-66.667%
2026-05-11	0.2400	0.2600	0.2400	0.2600	+13.043%	18	18,931	-69.231%
2026-05-08	0.2300	0.2300	0.2300	0.2300	+4.545%	1	19,059	-65.217%
2026-05-07	0.2600	0.2600	0.2200	0.2200	-18.519%	107	19,060	-63.636%
2026-05-06	0.2700	0.2700	0.2700	0.2700	+8.000%	2	19,067	-70.370%
2026-05-05	0.2700	0.2700	0.2500	0.2500	0.000%	5	19,069	-68.000%
2026-05-04	0.2400	0.2500	0.2400	0.2500	+13.636%	157	19,066	-68.000%
2026-05-01	0.2200	0.2200	0.2200	0.2200	+10.000%	233	18,835	-63.636%
2026-04-30	0.2000	0.2000	0.2000	0.2000	-4.762%	391	18,835	-60.000%
2026-04-29	0.2100	0.2200	0.2000	0.2100	+5.000%	1,270	18,487	-61.905%
2026-04-28	0.1900	0.2100	0.1900	0.2000	-9.091%	350	17,886	-60.000%
2026-04-24	0.2200	0.2400	0.2200	0.2200	-8.333%	529	17,796	-63.636%
2026-04-23	0.2500	0.2500	0.2300	0.2400	+9.091%	636	18,019	-66.667%
2026-04-22	0.2100	0.2700	0.1900	0.2200	+4.762%	127	18,016	-63.636%
2026-04-20	0.2000	0.2200	0.2000	0.2100	-8.696%	586	18,018	-61.905%
2026-04-16	0.2300	0.2300	0.2300	0.2300	+9.524%	1	17,492	-65.217%
2026-04-15	0.2100	0.2100	0.2100	0.2100	-16.000%	3	17,493	-61.905%
2026-04-14	0.2500	0.2500	0.2500	0.2500	+19.048%	5	17,493	-68.000%
2026-04-13	0.2000	0.2100	0.2000	0.2100	0.000%	22	17,498	-61.905%
2026-04-10	0.2300	0.2300	0.2100	0.2100	0.000%	20	17,513	-61.905%
2026-04-09	0.2400	0.2400	0.2100	0.2100	-4.545%	353	17,513	-61.905%
2026-04-08	0.2200	0.2200	0.2200	0.2200	-4.348%	3	17,163	-63.636%
2026-04-07	0.2300	0.2300	0.2300	0.2300	+9.524%	5	17,160	-65.217%
2026-04-06	0.2200	0.2500	0.2100	0.2100	-16.000%	46	17,160	-61.905%
2026-04-02	0.2500	0.2500	0.2300	0.2500	-3.846%	33	17,183	-68.000%
2026-04-01	0.2400	0.2600	0.2400	0.2600	+13.043%	8	17,183	-69.231%
2026-03-31	0.2700	0.2700	0.2300	0.2300	-20.690%	93	17,184	-65.217%
2026-03-30	0.2900	0.2900	0.2900	0.2900	+11.538%	1	17,184	-72.414%
2026-03-27	0.2700	0.2700	0.2600	0.2600	-7.143%	11	17,184	-69.231%
2026-03-26	0.2700	0.2800	0.2700	0.2800	-6.667%	6	17,185	-71.429%
2026-03-25	0.3000	0.3000	0.3000	0.3000	+7.143%	16	17,186	-73.333%
2026-03-24	0.2800	0.2800	0.2800	0.2800	-20.000%	10	17,199	-71.429%
2026-03-18	0.3500	0.3500	0.3500	0.3500	-7.895%	20	17,209	-77.143%
2026-03-17	0.3800	0.3800	0.3800	0.3800	-7.317%	10	17,229	-78.947%
2026-03-13	0.3700	0.4100	0.3700	0.4100	+17.143%	19	17,229	-80.488%
2026-03-12	0.3500	0.3500	0.3500	0.3500	-5.405%	18	17,229	-77.143%
2026-03-11	0.3700	0.3700	0.3500	0.3700	+5.714%	1,210	17,318	-78.378%
2026-03-10	0.3500	0.3500	0.3500	0.3500	+6.061%	10	17,323	-77.143%
2026-03-06	0.3500	0.3500	0.3300	0.3300	-5.714%	22	17,325	-75.758%
2026-03-05	0.3800	0.3800	0.3500	0.3500	-14.634%	36	17,323	-77.143%
2026-03-04	0.3700	0.4100	0.3700	0.4100	+36.667%	42	17,327	-80.488%
2026-03-03	0.3000	0.3000	0.3000	0.3000	-6.250%	3	17,341	-73.333%
2026-03-02	0.3000	0.3200	0.3000	0.3200	+14.286%	3	17,338	-75.000%
2026-02-27	0.2900	0.2900	0.2800	0.2800	-3.448%	38	17,338	-71.429%
2026-02-26	0.2900	0.2900	0.2900	0.2900	-3.333%	6	17,365	-72.414%
2026-02-25	0.2800	0.3200	0.2700	0.3000	+15.385%	168	17,281	-73.333%
2026-02-24	0.2600	0.2600	0.2500	0.2600	-3.704%	56	17,281	-69.231%
2026-02-23	0.7300	0.7300	0.2500	0.2700	0.000%	387	17,336	-70.370%
2026-02-20	0.2900	0.2900	0.2700	0.2700	-3.571%	66	17,186	-70.370%
2026-02-19	0.2600	0.2800	0.2600	0.2800	+3.704%	19	17,247	-71.429%
2026-02-18	0.2700	0.2800	0.2700	0.2700	0.000%	7	17,264	-70.370%
2026-02-17	0.3000	0.3000	0.2600	0.2700	-3.571%	66	17,264	-70.370%
2026-02-13	0.3100	0.3100	0.2800	0.2800	-3.448%	244	17,190	-71.429%
2026-02-12	0.2900	0.3000	0.2900	0.2900	-6.452%	21	17,190	-72.414%
2026-02-11	0.3300	0.3300	0.2800	0.3100	-8.824%	43	17,201	-74.194%
2026-02-10	0.3300	0.3500	0.3300	0.3400	-15.000%	226	17,201	-76.471%
2026-02-09	0.3600	0.4000	0.3600	0.4000	+2.564%	35	17,401	-80.000%
2026-02-06	0.3100	0.3900	0.3100	0.3900	+34.483%	224	17,426	-79.487%
2026-02-05	0.3900	0.3900	0.2900	0.2900	-39.583%	422	17,367	-72.414%
2026-02-04	0.5300	0.5300	0.4200	0.4800	-5.882%	29	17,169	-83.333%
2026-02-03	0.5200	0.5200	0.4700	0.5100	-7.273%	197	17,140	-84.314%
2026-02-02	0.5800	0.5800	0.5300	0.5500	-22.535%	145	17,024	-85.455%
2026-01-30	0.6700	0.7100	0.6400	0.7100	0.000%	69	16,909	-88.732%
2026-01-29	0.7300	0.7300	0.6700	0.7100	-16.471%	371	16,924	-88.732%
2026-01-28	0.8600	0.8800	0.8300	0.8500	+2.410%	72	16,638	-90.588%
2026-01-27	0.7500	0.8300	0.7500	0.8300	+12.162%	33	16,666	-90.361%
2026-01-26	0.8200	0.8200	0.7300	0.7400	-8.642%	16	16,665	-89.189%
2026-01-23	0.7800	0.8700	0.7800	0.8100	-2.410%	45	16,679	-90.123%
2026-01-22	0.8600	0.8600	0.8000	0.8300	0.000%	361	16,677	-90.361%
2026-01-21	0.8500	0.8600	0.7600	0.8300	-2.353%	339	17,009	-90.361%
2026-01-20	0.7800	0.9000	0.7800	0.8500	-23.423%	276	17,323	-90.588%
2026-01-16	1.1300	1.1300	1.0800	1.1100	-1.770%	716	17,883	-92.793%
2026-01-15	1.2300	1.2300	1.1200	1.1300	-13.077%	271	17,883	-92.920%
2026-01-14	1.1900	1.3200	1.1900	1.3000	+18.182%	179	17,658	-93.846%
2026-01-13	1.0200	1.1100	1.0200	1.1000	+3.774%	150	17,714	-92.727%
2026-01-12	1.0500	1.1100	1.0500	1.0600	+2.913%	82	17,623	-92.453%
2026-01-09	1.0700	1.1400	1.0300	1.0300	-5.505%	115	17,626	-92.233%
2026-01-08	1.0500	1.1400	1.0500	1.0900	-6.034%	81	17,613	-92.661%
2026-01-07	1.1400	1.1600	1.1300	1.1600	-3.333%	73	17,608	-93.103%
2026-01-06	1.3500	1.3500	1.1600	1.2000	-9.091%	130	17,593	-93.333%
2026-01-05	1.3200	1.3600	1.3200	1.3200	+14.783%	10,153	17,501	-93.939%
2026-01-02	1.1600	1.2200	1.1500	1.1500	+6.481%	18	13,204	-93.043%
2025-12-31	1.1000	1.1000	1.0700	1.0800	-2.703%	64	13,244	-92.593%
2025-12-30	1.1400	1.1400	1.1100	1.1100	0.000%	17	13,244	-92.793%
2025-12-29	1.1200	1.1400	1.1100	1.1100	-5.128%	7	13,255	-92.793%
2025-12-26	1.2200	1.2200	1.1300	1.1700	-0.847%	353	13,257	-93.162%
2025-12-24	1.1500	1.1800	1.1500	1.1800	-1.667%	1,219	13,261	-93.220%
2025-12-23	1.1800	1.2300	1.1600	1.2000	-2.439%	51	13,261	-93.333%
2025-12-22	1.3500	1.3500	1.2200	1.2300	-3.906%	45	13,256	-93.496%
2025-12-19	1.3200	1.3200	1.2800	1.2800	+7.563%	171	13,227	-93.750%
2025-12-18	1.3900	1.3900	1.1900	1.1900	-6.299%	26	13,167	-93.277%
2025-12-17	1.3700	1.4300	1.2600	1.2700	-4.511%	115	13,170	-93.701%
2025-12-15	1.5000	1.5000	1.2900	1.3300	-15.287%	193	13,105	-93.985%
2025-12-12	1.5900	1.6200	1.5600	1.5700	-8.721%	101	13,124	-94.904%
2025-12-11	1.6600	1.7200	1.6400	1.7200	-8.511%	51	13,043	-95.349%
2025-12-10	1.8800	1.8800	1.8800	1.8800	-8.293%	1	13,028	-95.745%
2025-12-09	1.8500	2.1600	1.8500	2.0500	+15.819%	31	13,027	-96.098%
2025-12-08	1.7700	1.7700	1.7700	1.7700	-3.279%	1	13,033	-95.480%
2025-12-05	1.8300	1.9100	1.7700	1.8300	-9.406%	94	13,033	-95.628%
2025-12-04	2.0100	2.0700	2.0100	2.0200	-4.717%	482	12,972	-96.040%
2025-12-03	2.0900	2.1500	2.0900	2.1200	+0.952%	122	12,985	-96.226%
2025-12-02	1.8800	2.1000	1.8800	2.1000	+25.000%	144	13,094	-96.190%
2025-12-01	1.7000	1.7000	1.5600	1.6800	-20.755%	133	13,082	-95.238%
2025-11-28	2.1100	2.2500	2.1100	2.1200	+3.415%	29	13,117	-96.226%
2025-11-26	1.8500	2.0500	1.8000	2.0500	+15.169%	199	13,059	-96.098%
2025-11-25	1.8000	1.8700	1.7300	1.7800	-8.247%	215	13,059	-95.506%
2025-11-24	1.7500	1.9500	1.7500	1.9400	+14.793%	211	13,142	-95.876%
2025-11-21	1.7000	1.8600	1.5900	1.6900	-3.977%	6,041	13,255	-95.266%
2025-11-20	2.1100	2.1100	1.7500	1.7600	-13.300%	419	16,290	-95.455%
2025-11-19	2.0600	2.1000	1.9400	2.0300	-7.727%	434	16,324	-96.059%
2025-11-18	2.1500	2.2300	2.1100	2.2000	+3.286%	155	16,304	-96.364%
2025-11-17	2.2800	2.3500	2.0800	2.1300	-5.333%	721	16,281	-96.244%
2025-11-14	2.6100	2.6100	2.2000	2.2500	-15.414%	354	16,482	-96.444%
2025-11-13	3.0300	3.0300	2.6600	2.6600	-14.469%	759	16,387	-96.992%
2025-11-12	3.4000	3.4000	3.1000	3.1100	-5.758%	60	16,025	-97.428%
2025-11-11	3.4000	3.4700	3.3000	3.3000	-9.091%	522	16,022	-97.576%
2025-11-10	3.6400	3.6500	3.5500	3.6300	+3.714%	8	16,047	-97.796%
2025-11-07	3.0500	3.5000	3.0000	3.5000	+9.375%	311	16,049	-97.714%
2025-11-06	3.2500	3.3000	3.1200	3.2000	-8.571%	308	16,296	-97.500%
2025-11-05	3.2400	3.5000	3.2400	3.5000	+13.636%	88	16,407	-97.714%
2025-11-04	3.3700	3.4000	3.0500	3.0800	-15.616%	591	16,423	-97.403%
2025-11-03	3.8400	3.9200	3.6000	3.6500	-12.048%	174	16,365	-97.808%
2025-10-31	4.1800	4.1800	4.0500	4.1500	+10.372%	52	16,365	-98.072%
2025-10-30	4.0900	4.0900	3.7600	3.7600	-12.558%	55	16,361	-97.872%
2025-10-29	4.7100	4.7100	4.3000	4.3000	-11.340%	95	16,343	-98.140%
2025-10-28	5.1000	5.2000	4.8000	4.8500	-4.902%	104	16,373	-98.351%
2025-10-27	5.2900	5.2900	5.1000	5.1000	+9.677%	690	16,076	-98.431%
2025-10-24	5.0000	5.0000	4.5900	4.6500	-6.061%	115	16,076	-98.280%
2025-10-23	4.7500	5.1000	4.7500	4.9500	+7.609%	194	16,018	-98.384%
2025-10-22	4.6800	4.7200	4.6000	4.6000	-10.853%	67	15,921	-98.261%
2025-10-21	4.5000	5.5400	4.5000	5.1600	+5.306%	19	15,863	-98.450%
2025-10-20	4.9000	4.9900	4.8000	4.9000	+10.112%	108	15,868	-98.367%
2025-10-17	4.2500	4.5000	4.2500	4.4500	-3.261%	195	15,776	-98.202%
2025-10-16	4.8000	4.8000	4.4000	4.6000	-4.959%	47	15,725	-98.261%
2025-10-15	4.8500	4.9600	4.6900	4.8400	-4.536%	18	15,775	-98.347%
2025-10-14	5.5000	5.5000	4.7900	5.0700	-7.985%	2,249	15,784	-98.422%
2025-10-13	5.3000	5.5100	5.2000	5.5100	-3.671%	150	16,284	-98.548%
2025-10-10	6.2000	6.3400	5.7200	5.7200	-5.141%	106	16,248	-98.601%
2025-10-09	6.4000	6.4000	6.0300	6.0300	-9.595%	80	16,274	-98.673%
2025-10-08	6.4000	6.8000	6.4000	6.6700	+6.210%	610	16,228	-98.801%
2025-10-07	6.5000	6.5000	5.9000	6.2800	-5.564%	680	16,473	-98.726%
2025-10-06	6.0000	6.7100	6.0000	6.6500	+16.667%	452	16,473	-98.797%
2025-10-03	5.2500	5.9200	5.2500	5.7000	+13.095%	61	16,839	-98.596%
2025-10-02	5.1600	5.2200	5.0400	5.0400	+5.000%	729	16,827	-98.413%
2025-10-01	4.5900	4.8500	4.5900	4.8000	+10.345%	110	17,428	-98.333%
2025-09-30	4.1700	4.3500	4.1500	4.3500	+1.874%	38	17,384	-98.161%
2025-09-29	4.0400	4.3500	4.0400	4.2700	+15.405%	82	17,376	-98.126%
2025-09-26	3.8000	3.8000	3.6200	3.7000	-1.857%	23	17,371	-97.838%
2025-09-25	3.8500	3.9000	3.6500	3.7700	-8.049%	118	17,371	-97.878%
2025-09-24	4.0000	4.1800	4.0000	4.1000	+6.494%	12	17,368	-98.049%
2025-09-23	4.0000	4.0000	3.8500	3.8500	-2.532%	61	17,368	-97.922%
2025-09-22	3.5600	4.0000	3.5600	3.9500	-4.358%	68	17,416	-97.975%
2025-09-19	4.2000	4.2000	4.0900	4.1300	-5.057%	76	17,382	-98.063%
2025-09-18	4.5000	4.5000	4.3500	4.3500	+4.819%	109	17,377	-98.161%
2025-09-17	4.4500	4.4500	4.1000	4.1500	-5.682%	68	17,464	-98.072%
2025-09-16	4.1100	4.4000	4.1100	4.4000	+6.024%	16	17,461	-98.182%
2025-09-15	4.0500	4.1500	4.0000	4.1500	-3.935%	91	17,467	-98.072%
2025-09-12	4.1000	4.3500	4.0500	4.3200	+9.367%	56	17,483	-98.148%
2025-09-11	4.0500	4.1500	3.9500	3.9500	-1.741%	68	17,494	-97.975%
2025-09-10	4.0000	4.1000	4.0000	4.0200	+10.137%	86	17,542	-98.010%
2025-09-09	3.7500	3.9000	3.6500	3.6500	-5.195%	51	17,490	-97.808%
2025-09-08	3.9000	3.9500	3.8500	3.8500	0.000%	202	17,488	-97.922%
2025-09-05	4.0500	4.0900	3.6500	3.8500	+6.944%	220	17,455	-97.922%
2025-09-04	3.8900	3.8900	3.6000	3.6000	-10.000%	65	17,371	-97.778%
2025-09-03	3.8000	4.1000	3.8000	4.0000	+3.093%	597	17,361	-98.000%
2025-09-02	3.7500	4.1000	3.7500	3.8800	+3.191%	826	17,737	-97.938%
2025-08-29	4.0400	4.0400	3.7000	3.7600	-10.476%	135	17,957	-97.872%
2025-08-28	4.3600	4.4000	4.2000	4.2000	0.000%	515	17,957	-98.095%
2025-08-27	4.2600	4.4000	4.2000	4.2000	-1.639%	208	17,993	-98.095%
2025-08-26	4.1800	4.3400	4.1000	4.2700	-3.829%	52	17,918	-98.126%
2025-08-25	4.3100	4.6300	4.2500	4.4400	-13.619%	320	17,911	-98.198%
2025-08-22	4.5000	5.2200	4.5000	5.1400	+18.161%	254	18,035	-98.444%
2025-08-21	4.6500	4.7000	4.3500	4.3500	-8.805%	147	18,136	-98.161%
2025-08-20	4.7500	4.8500	4.6000	4.7700	+0.421%	34	18,127	-98.323%
2025-08-19	5.0000	5.0000	4.7500	4.7500	-6.863%	93	18,123	-98.316%
2025-08-18	5.1500	5.2000	4.9500	5.1000	-4.135%	454	18,158	-98.431%
2025-08-15	5.4400	5.4500	5.3000	5.3200	-5.000%	54	18,085	-98.496%
2025-08-14	5.5000	5.6000	5.4700	5.6000	-9.238%	163	18,118	-98.571%
2025-08-13	5.8900	6.1700	5.7500	6.1700	+8.818%	310	18,155	-98.703%
2025-08-12	5.4800	5.7200	5.4700	5.6700	+3.091%	114	18,259	-98.589%
2025-08-11	5.4500	5.8000	5.4500	5.5000	+9.562%	287	18,259	-98.545%
2025-08-08	5.1000	5.1500	4.9900	5.0200	-4.381%	237	18,266	-98.406%
2025-08-07	4.9400	5.3600	4.9400	5.2500	+5.000%	94	18,089	-98.476%
2025-08-06	4.9000	5.0000	4.8000	5.0000	+4.167%	37	18,101	-98.400%
2025-08-05	4.8400	4.8500	4.7400	4.8000	-5.882%	530	18,107	-98.333%
2025-08-04	5.1000	5.3500	5.0000	5.1000	+2.000%	118	18,473	-98.431%
2025-08-01	5.1500	5.2800	4.9300	5.0000	-9.910%	970	18,465	-98.400%
2025-07-31	5.7500	5.8000	5.5000	5.5500	+0.909%	43	18,980	-98.559%
2025-07-30	5.7200	5.8500	5.4500	5.5000	-4.348%	1,098	18,979	-98.545%
2025-07-29	6.1500	6.1500	5.6500	5.7500	-2.044%	1,354	19,181	-98.609%
2025-07-28	6.0400	6.0500	5.8500	5.8700	+1.207%	101	18,522	-98.637%
2025-07-25	5.8000	5.8500	5.6100	5.8000	-4.132%	319	18,491	-98.621%
2025-07-24	6.0500	6.1700	6.0000	6.0500	0.000%	55	18,669	-98.678%
2025-07-23	5.9600	6.0500	5.8800	6.0500	-2.733%	89	18,680	-98.678%
2025-07-22	6.2300	6.3500	5.9900	6.2200	+6.325%	51	18,697	-98.714%
2025-07-21	5.9100	6.1000	5.8500	5.8500	+1.739%	67	18,698	-98.632%
2025-07-18	5.9400	6.0000	5.7000	5.7500	-4.167%	106	18,698	-98.609%
2025-07-17	5.9000	6.1500	5.9000	6.0000	-2.439%	927	18,638	-98.667%
2025-07-16	6.0000	6.2200	5.9000	6.1500	+8.275%	790	17,927	-98.699%
2025-07-15	5.6600	5.9000	5.1100	5.6800	-3.729%	1,492	17,819	-98.592%
2025-07-14	6.5000	6.5500	5.7900	5.9000	0.000%	4,819	18,302	-98.644%
2025-07-11	6.2000	6.2000	5.8500	5.9000	+8.257%	8,640	18,977	-98.644%
2025-07-10	5.0000	5.6500	4.9400	5.4500	+6.863%	616	18,207	-98.532%
2025-07-09	4.8200	5.1700	4.6000	5.1000	+6.918%	452	17,984	-98.431%
2025-07-08	4.9500	4.9500	4.5500	4.7700	-1.446%	1,345	17,944	-98.323%
2025-07-07	5.4000	5.4000	4.7600	4.8400	-8.679%	1,558	18,018	-98.347%
2025-07-03	5.4500	5.7000	5.2500	5.3000	-3.461%	674	18,191	-98.491%
2025-07-02	5.1500	5.6000	4.9700	5.4900	+15.579%	2,329	18,191	-98.543%
2025-07-01	4.9000	5.0000	4.7500	4.7500	-8.654%	99	18,286	-98.316%
2025-06-30	5.2200	5.2700	5.0500	5.2000	+1.167%	581	18,312	-98.462%
2025-06-27	5.3400	5.4000	5.1000	5.1400	-5.688%	270	18,168	-98.444%
2025-06-26	5.4300	5.4500	5.3000	5.4500	-3.540%	322	17,965	-98.532%
2025-06-25	5.5800	5.7500	5.4500	5.6500	+6.604%	419	17,963	-98.584%
2025-06-24	5.3000	5.5000	5.2000	5.3000	+2.515%	159	17,695	-98.491%
2025-06-23	4.8500	5.1700	4.6500	5.1700	+0.388%	737	17,582	-98.453%
2025-06-20	5.5700	5.5700	5.0500	5.1500	-3.558%	844	17,186	-98.447%
2025-06-18	5.6000	5.7000	5.3400	5.3400	-5.487%	70	17,017	-98.502%
2025-06-17	5.7500	5.8500	5.4500	5.6500	-9.600%	522	17,017	-98.584%
2025-06-16	6.0000	6.3100	5.9500	6.2500	+6.838%	286	16,782	-98.720%
2025-06-13	5.9000	6.0000	5.6500	5.8500	-3.465%	224	16,681	-98.632%
2025-06-12	6.3500	6.3500	6.0600	6.0600	-5.313%	177	16,683	-98.680%
2025-06-11	6.8000	6.8500	6.4000	6.4000	-5.744%	483	16,742	-98.750%
2025-06-10	6.7400	6.8000	6.5500	6.7900	+1.343%	118	16,621	-98.822%
2025-06-09	6.5000	6.7000	6.4000	6.7000	+11.667%	599	16,584	-98.806%
2025-06-06	6.0000	6.2100	5.9500	6.0000	+6.383%	332	16,344	-98.667%
2025-06-05	6.4500	6.4500	5.6400	5.6400	-7.237%	264	16,268	-98.582%
2025-06-04	6.1700	6.3000	6.0500	6.0800	-3.492%	96	16,201	-98.684%
2025-06-03	6.1800	6.4700	6.1800	6.3000	+3.789%	866	16,118	-98.730%
2025-06-02	6.3000	6.3000	5.9500	6.0700	-4.259%	7,800	15,862	-98.682%
2025-05-30	6.6700	6.7400	6.1500	6.3400	-3.206%	12,516	21,684	-98.738%
2025-05-29	7.4500	7.4500	6.5500	6.5500	-9.655%	1,776	18,035	-98.779%
2025-05-28	7.5400	7.6000	7.1200	7.2500	-7.051%	330	17,820	-98.897%
2025-05-27	7.8500	7.9500	7.5500	7.8000	+0.645%	668	17,683	-98.974%
2025-05-23	7.4100	7.9600	7.4100	7.7500	-5.488%	1,558	16,671	-98.968%
2025-05-22	8.0600	8.3500	8.0000	8.2000	+7.895%	1,021	16,671	-99.024%
2025-05-21	7.1500	7.8000	7.0300	7.6000	+5.409%	1,013	16,243	-98.947%
2025-05-20	6.7800	7.2100	6.7000	7.2100	+4.797%	2,262	15,674	-98.890%
2025-05-19	6.6500	7.0000	6.6000	6.8800	+1.926%	401	15,748	-98.837%
2025-05-16	6.8000	6.8500	6.7000	6.7500	0.000%	194	15,522	-98.815%
2025-05-15	6.6000	6.8500	6.3500	6.7500	-1.460%	3,352	15,500	-98.815%
2025-05-14	7.0200	7.0200	6.7000	6.8500	-4.330%	89	14,101	-98.832%
2025-05-13	7.0500	7.1600	6.7900	7.1600	+8.485%	1,015	14,077	-98.883%
2025-05-12	7.1000	7.1500	6.5500	6.6000	-5.036%	971	13,967	-98.788%
2025-05-09	6.9500	7.0700	6.8000	6.9500	+4.827%	1,752	14,210	-98.849%
2025-05-08	6.3200	6.8000	6.3000	6.6300	+13.333%	1,100	14,606	-98.793%
2025-05-07	6.3500	6.3500	5.8500	5.8500	-1.681%	245	14,316	-98.632%
2025-05-06	5.6200	5.9500	5.6000	5.9500	+2.941%	52	14,326	-98.655%
2025-05-05	5.9500	5.9500	5.6800	5.7800	-9.546%	96	14,297	-98.616%
2025-05-02	6.2700	6.5500	6.2700	6.3900	+1.268%	6,808	14,292	-98.748%
2025-05-01	6.2500	6.5000	6.1800	6.3100	+6.229%	161	12,574	-98.732%
2025-04-30	6.1500	6.1500	5.8000	5.9400	-4.808%	675	12,551	-98.653%
2025-04-29	6.2200	6.3000	6.1400	6.2400	+0.322%	91	12,543	-98.718%
2025-04-28	6.2000	6.2500	6.0500	6.2200	-0.480%	98	12,501	-98.714%
2025-04-25	6.1200	6.4200	6.1200	6.2500	+4.515%	224	12,478	-98.720%
2025-04-24	5.9500	5.9800	5.7500	5.9800	-0.333%	18	12,501	-98.662%
2025-04-23	6.1000	6.2500	5.7500	6.0000	+5.263%	110	12,498	-98.667%
2025-04-22	5.3500	5.8000	5.3500	5.7000	+14.000%	321	12,470	-98.596%
2025-04-21	4.9500	5.3500	4.8500	5.0000	+9.890%	197	12,517	-98.400%
2025-04-17	4.5500	4.6700	4.4800	4.5500	+2.247%	80	12,437	-98.242%
2025-04-16	4.3500	4.6500	4.3500	4.4500	0.000%	71	12,437	-98.202%
2025-04-15	4.7000	4.7500	4.4500	4.4500	-5.319%	237	12,470	-98.202%
2025-04-14	4.7500	4.7500	4.5800	4.7000	+2.174%	53	12,428	-98.298%
2025-04-11	4.4700	4.8000	4.3700	4.6000	+15.000%	996	12,401	-98.261%
2025-04-10	4.2000	4.3500	3.8000	4.0000	-11.308%	1,734	12,052	-98.000%
2025-04-09	3.9000	4.6900	3.8000	4.5100	+19.629%	770	10,775	-98.226%
2025-04-08	4.2000	4.3500	3.7500	3.7700	-9.157%	418	10,606	-97.878%
2025-04-07	3.9500	4.4800	3.7000	4.1500	-14.079%	673	10,371	-98.072%
2025-04-04	4.3500	4.9500	4.3500	4.8300	+9.524%	570	10,212	-98.344%
2025-04-03	4.5200	5.0500	4.2500	4.4100	-13.018%	890	10,130	-98.186%
2025-04-02	4.9300	5.1000	4.9000	5.0700	+2.632%	111	9,363	-98.422%
2025-04-01	4.6500	4.9800	4.6000	4.9400	+6.237%	125	9,341	-98.381%
2025-03-31	4.5500	4.7500	4.5000	4.6500	-2.105%	135	9,364	-98.280%
2025-03-28	5.0000	5.0500	4.7000	4.7500	-10.377%	114	9,241	-98.316%
2025-03-27	5.1500	5.3500	5.1300	5.3000	+0.952%	239	9,228	-98.491%
2025-03-26	5.4500	5.4600	5.2500	5.2500	-5.405%	22	9,156	-98.476%
2025-03-25	5.5000	5.5500	5.3500	5.5500	-0.893%	69	9,151	-98.559%
2025-03-24	5.5000	5.6300	5.4900	5.6000	+10.454%	371	9,147	-98.571%
2025-03-21	4.9500	5.0700	4.9100	5.0700	0.000%	302	9,051	-98.422%
2025-03-20	5.3500	5.3500	5.0000	5.0700	-7.818%	159	9,051	-98.422%
2025-03-19	5.1000	5.5000	5.1000	5.5000	+14.583%	176	8,925	-98.545%
2025-03-18	4.8300	4.8300	4.7000	4.8000	-11.927%	198	8,874	-98.333%
2025-03-17	5.1000	5.4500	4.9000	5.4500	+4.808%	164	9,005	-98.532%
2025-03-14	5.1200	5.3500	5.1000	5.2000	+10.638%	1,448	8,914	-98.462%
2025-03-13	5.2500	5.2500	4.6800	4.7000	-10.134%	106	8,294	-98.298%
2025-03-12	5.4500	5.5500	5.0000	5.2300	-1.692%	249	8,294	-98.470%
2025-03-11	5.2000	5.5000	4.9500	5.3200	+8.350%	152	8,118	-98.496%
2025-03-10	5.5000	5.5000	4.7000	4.9100	-21.314%	229	8,038	-98.371%
2025-03-07	6.4000	6.7000	6.0000	6.2400	-4.441%	556	8,023	-98.718%
2025-03-06	6.6200	6.9500	6.3000	6.5300	-3.971%	903	7,773	-98.775%
2025-03-05	6.4500	6.8000	6.3500	6.8000	+8.800%	66	8,440	-98.824%
2025-03-04	5.6500	6.5000	5.3500	6.2500	+4.167%	581	8,424	-98.720%
2025-03-03	7.4500	7.4500	5.9500	6.0000	+1.695%	139	8,455	-98.667%
2025-02-28	5.5000	6.1000	5.5000	5.9000	+6.306%	2,288	8,412	-98.644%
2025-02-27	5.8500	6.0000	5.4500	5.5500	-2.632%	724	7,928	-98.559%
2025-02-26	5.8500	6.1000	5.4000	5.7000	-6.557%	159	7,548	-98.596%
2025-02-25	6.3000	6.8000	5.8200	6.1000	-14.085%	1,778	7,511	-98.689%
2025-02-24	7.2700	7.2700	7.0500	7.1000	-3.270%	59	6,494	-98.873%
2025-02-21	8.2000	8.2000	7.3400	7.3400	-8.250%	2,464	6,497	-98.910%
2025-02-20	8.0000	8.0500	7.7500	8.0000	+4.712%	35	5,369	-99.000%
2025-02-19	7.6000	7.6500	7.4400	7.6400	+4.658%	158	5,356	-98.953%
2025-02-18	7.3500	7.3900	7.0500	7.3000	-7.595%	221	5,376	-98.904%
2025-02-14	7.4500	7.9500	7.4500	7.9000	+6.326%	732	5,295	-98.987%
2025-02-13	7.4600	7.5700	7.2700	7.4300	-5.350%	503	5,295	-98.923%
2025-02-12	7.4700	7.8500	7.3700	7.8500	+7.094%	320	5,141	-98.981%
2025-02-11	7.7500	7.7900	7.2800	7.3300	-6.624%	368	4,832	-98.909%
2025-02-10	8.3000	8.3000	7.8500	7.8500	+0.641%	48	4,503	-98.981%
2025-02-07	8.4000	8.4600	7.8000	7.8000	-2.500%	148	4,490	-98.974%
2025-02-06	8.5500	8.5500	7.8000	8.0000	-0.125%	103	4,462	-99.000%
2025-02-05	8.3000	8.3500	7.9000	8.0100	-6.316%	695	4,391	-99.001%
2025-02-04	8.7500	8.8000	8.3900	8.5500	-7.568%	360	3,751	-99.064%
2025-02-03	8.1000	9.4500	7.7700	9.2500	-0.538%	1,578	3,561	-99.135%
2025-01-31	9.9500	10.1700	9.2500	9.3000	-7.921%	1,094	2,818	-99.140%
2025-01-30	10.2000	10.4000	10.1000	10.1000	0.000%	147	2,404	-99.208%
2025-01-29	9.6300	10.1000	9.5500	10.1000	+3.909%	312	2,270	-99.208%
2025-01-28	10.0000	10.0100	9.7000	9.7200	-1.818%	256	2,126	-99.177%
2025-01-27	9.5000	10.0000	9.2900	9.9000	-8.333%	843	2,014	-99.192%
2025-01-24	11.1500	11.3500	10.6000	10.8000	+0.840%	896	1,391	-99.259%
2025-01-23	11.3500	11.8500	10.7000	10.7100	-6.463%	512	1,021	-99.253%
2025-01-22	11.6900	11.6900	11.0000	11.4500	-3.376%	321	684	-99.301%
2025-01-21	11.2500	12.1000	11.0000	11.8500	0.000%	420	393	-99.325%

.dark-mode .WdsgFK{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .WdsgFK{ color: #333333; background-color: white; border: 2px solid #333333; }IBIT20270115C120IBIT Jan 15 2027 120.00 Call (IBIT270115C00120000)option OPRA

IBIT20270115C120
IBIT Jan 15 2027 120.00 Call (IBIT270115C00120000)
option OPRA