Dark

IBIT20270115C125
IBIT Jan 15 2027 125.00 Call (IBIT270115C00125000)
option OPRA

EOD

Aug 20, 2026

0.0900+350.000%(+0.0700)2,902

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	0.0600	0.0900	0.0600	0.0900	+350.000%	2,902	3,344	0.000%
2026-08-19	0.0500	0.0500	0.0200	0.0200	-33.333%	2,724	4,244	+350.000%
2026-08-11	0.0300	0.0300	0.0300	0.0300	0.000%	5	1,949	+200.000%
2026-08-05	0.0300	0.0300	0.0300	0.0300	-40.000%	5	1,944	+200.000%
2026-07-27	0.0400	0.0500	0.0400	0.0500	-37.500%	2	1,939	+80.000%
2026-07-06	0.0800	0.0800	0.0800	0.0800	+14.286%	9	1,941	+12.500%
2026-07-01	0.0700	0.0700	0.0700	0.0700	-12.500%	7	1,932	+28.571%
2026-06-26	0.0800	0.0800	0.0800	0.0800	0.000%	1	1,926	+12.500%
2026-06-25	0.0800	0.0800	0.0800	0.0800	-11.111%	30	1,926	+12.500%
2026-06-24	0.0900	0.0900	0.0900	0.0900	0.000%	26	1,896	0.000%
2026-06-23	0.0900	0.0900	0.0900	0.0900	0.000%	1	1,920	0.000%
2026-06-18	0.1000	0.1000	0.0900	0.0900	-10.000%	6	1,919	0.000%
2026-06-16	0.1000	0.1000	0.1000	0.1000	-9.091%	2	1,919	-10.000%
2026-06-11	0.1000	0.1100	0.1000	0.1100	-15.385%	4	1,919	-18.182%
2026-06-09	0.1200	0.1300	0.1200	0.1300	0.000%	6	1,917	-30.769%
2026-06-05	0.1300	0.1300	0.1300	0.1300	+8.333%	1	1,917	-30.769%
2026-06-02	0.1300	0.1300	0.1200	0.1200	0.000%	21	1,917	-25.000%
2026-06-01	0.1000	0.1200	0.1000	0.1200	-14.286%	131	1,917	-25.000%
2026-05-29	0.1400	0.1400	0.1400	0.1400	0.000%	3	1,917	-35.714%
2026-05-28	0.1600	0.1600	0.1300	0.1400	-12.500%	53	1,915	-35.714%
2026-05-27	0.1800	0.1800	0.1600	0.1600	+14.286%	2	1,897	-43.750%
2026-05-26	0.1400	0.1400	0.1400	0.1400	-22.222%	3	1,896	-35.714%
2026-05-20	0.1700	0.1800	0.1700	0.1800	+5.882%	12	1,898	-50.000%
2026-05-18	0.1700	0.1700	0.1700	0.1700	-15.000%	35	1,887	-47.059%
2026-05-15	0.2100	0.2200	0.2000	0.2000	0.000%	18	1,887	-55.000%
2026-05-13	0.1900	0.2000	0.1900	0.2000	-13.043%	20	1,844	-55.000%
2026-05-12	0.2300	0.2300	0.2000	0.2300	+9.524%	50	1,778	-60.870%
2026-05-07	0.2000	0.2500	0.2000	0.2100	-8.696%	30	1,778	-57.143%
2026-05-06	0.2300	0.2300	0.2300	0.2300	+9.524%	20	1,750	-60.870%
2026-05-04	0.2100	0.2100	0.2100	0.2100	+5.000%	1	1,730	-57.143%
2026-05-01	0.2000	0.2000	0.2000	0.2000	+5.263%	1	1,730	-55.000%
2026-04-29	0.1900	0.1900	0.1900	0.1900	-13.636%	30	1,730	-52.632%
2026-04-24	0.2200	0.2200	0.2200	0.2200	+10.000%	1	1,730	-59.091%
2026-04-21	0.2000	0.2000	0.2000	0.2000	+5.263%	1	1,731	-55.000%
2026-04-20	0.2200	0.2200	0.1800	0.1900	-9.524%	16	1,731	-52.632%
2026-04-16	0.2100	0.2100	0.2100	0.2100	-4.545%	6	1,729	-57.143%
2026-04-15	0.2200	0.2200	0.2200	0.2200	0.000%	3	1,724	-59.091%
2026-04-14	0.2200	0.2200	0.2200	0.2200	+46.667%	2	1,723	-59.091%
2026-04-13	0.2000	0.2000	0.1500	0.1500	-16.667%	2	1,722	-40.000%
2026-04-10	0.1800	0.1800	0.1800	0.1800	-18.182%	1	1,722	-50.000%
2026-04-09	0.2200	0.2200	0.2200	0.2200	+22.222%	2	1,722	-59.091%
2026-04-08	0.2100	0.2100	0.1800	0.1800	-10.000%	17	1,721	-50.000%
2026-04-07	0.2100	0.2100	0.2000	0.2000	-9.091%	16	1,723	-55.000%
2026-04-02	0.2200	0.2200	0.2200	0.2200	-21.429%	1	1,707	-59.091%
2026-03-25	0.2800	0.2800	0.2800	0.2800	-6.667%	4	1,707	-67.857%
2026-03-03	0.2800	0.3000	0.2800	0.3000	+7.143%	23	1,718	-70.000%
2026-02-25	0.2800	0.2800	0.2800	0.2800	+21.739%	1	1,705	-67.857%
2026-02-24	0.2300	0.2300	0.2300	0.2300	-4.167%	150	1,705	-60.870%
2026-02-23	0.2400	0.2400	0.2400	0.2400	-11.111%	1	1,555	-62.500%
2026-02-19	0.2700	0.2700	0.2700	0.2700	+8.000%	3	1,554	-66.667%
2026-02-18	0.2500	0.2500	0.2500	0.2500	-7.407%	4	1,554	-64.000%
2026-02-12	0.2700	0.2700	0.2700	0.2700	0.000%	60	1,554	-66.667%
2026-02-11	0.2700	0.2700	0.2700	0.2700	-18.182%	1	1,529	-66.667%
2026-02-10	0.2800	0.3300	0.2800	0.3300	-5.714%	196	1,530	-72.727%
2026-02-09	0.3200	0.3500	0.3200	0.3500	+12.903%	11	1,459	-74.286%
2026-02-06	0.3100	0.3100	0.3100	0.3100	+24.000%	1	1,452	-70.968%
2026-02-05	0.3000	0.3000	0.2500	0.2500	-48.980%	17	1,451	-64.000%
2026-02-02	0.4900	0.4900	0.4900	0.4900	-23.438%	4	1,460	-81.633%
2026-01-30	0.5800	0.6400	0.5800	0.6400	0.000%	33	1,460	-85.938%
2026-01-29	0.6400	0.6400	0.6400	0.6400	-14.667%	1	1,445	-85.938%
2026-01-28	0.7500	0.7500	0.7500	0.7500	+13.636%	50	1,444	-88.000%
2026-01-27	0.6800	0.6800	0.6600	0.6600	+1.538%	34	1,394	-86.364%
2026-01-26	0.6600	0.6900	0.6500	0.6500	-13.333%	634	1,398	-86.154%
2026-01-23	0.7400	0.7500	0.7400	0.7500	0.000%	8	799	-88.000%
2026-01-22	0.7900	0.7900	0.7500	0.7500	0.000%	22	791	-88.000%
2026-01-21	0.7400	0.7500	0.7400	0.7500	-2.597%	11	789	-88.000%
2026-01-20	0.8600	0.8600	0.7700	0.7700	-22.222%	2	778	-88.312%
2026-01-16	0.9900	0.9900	0.9900	0.9900	-1.000%	5	773	-90.909%
2026-01-15	1.0200	1.0700	1.0000	1.0000	-11.504%	15	773	-91.000%
2026-01-14	1.1000	1.1300	1.0900	1.1300	+18.947%	18	763	-92.035%
2026-01-13	0.9500	0.9500	0.9500	0.9500	+2.151%	1	747	-90.526%
2026-01-09	0.9500	0.9500	0.9300	0.9300	-10.577%	13	747	-90.323%
2026-01-07	1.0400	1.0400	1.0400	1.0400	-0.952%	5	739	-91.346%
2026-01-06	1.1700	1.1700	1.0500	1.0500	-12.500%	21	739	-91.429%
2026-01-05	1.2000	1.2000	1.2000	1.2000	+16.505%	25	741	-92.500%
2026-01-02	1.0000	1.0300	1.0000	1.0300	+9.574%	47	741	-91.262%
2025-12-31	0.9400	0.9400	0.9400	0.9400	-6.000%	7	744	-90.426%
2025-12-30	1.0000	1.0000	1.0000	1.0000	+1.010%	10	744	-91.000%
2025-12-29	0.9900	0.9900	0.9900	0.9900	-1.000%	2	744	-90.909%
2025-12-26	1.0400	1.0400	1.0000	1.0000	-15.966%	11	744	-91.000%
2025-12-19	1.1900	1.1900	1.1900	1.1900	-1.653%	4	735	-92.437%
2025-12-18	1.2100	1.2100	1.2100	1.2100	+1.681%	40	731	-92.562%
2025-12-17	1.2600	1.2600	1.1900	1.1900	-1.653%	20	697	-92.437%
2025-12-15	1.2100	1.2100	1.2100	1.2100	-27.545%	3	686	-92.562%
2025-12-05	1.7700	1.7700	1.6700	1.6700	-10.215%	10	686	-94.611%
2025-12-04	1.9000	1.9000	1.8500	1.8600	-5.584%	7	679	-95.161%
2025-12-03	1.9300	1.9700	1.9300	1.9700	+0.510%	6	684	-95.431%
2025-11-28	2.0000	2.0000	1.9600	1.9600	+5.946%	11	678	-95.408%
2025-11-26	1.7000	1.8500	1.7000	1.8500	+12.121%	5	672	-95.135%
2025-11-25	1.6400	1.6700	1.6400	1.6500	+1.852%	4	672	-94.545%
2025-11-24	1.6500	1.6500	1.6200	1.6200	+5.195%	3	668	-94.444%
2025-11-21	1.5200	1.6900	1.5200	1.5400	-9.412%	5	665	-94.156%
2025-11-20	1.8600	1.8600	1.7000	1.7000	-5.028%	7	664	-94.706%
2025-11-19	1.8500	1.8500	1.7900	1.7900	-14.762%	21	667	-94.972%
2025-11-18	2.0300	2.1000	2.0300	2.1000	-3.670%	10	652	-95.714%
2025-11-14	2.0600	2.3600	2.0600	2.1800	-9.167%	154	644	-95.872%
2025-11-13	2.8300	2.8300	2.4000	2.4000	-15.789%	42	644	-96.250%
2025-11-12	2.8500	2.8500	2.8500	2.8500	-4.362%	40	639	-96.842%
2025-11-11	3.0700	3.0800	2.9800	2.9800	-9.146%	38	679	-96.980%
2025-11-10	3.3000	3.3000	3.2800	3.2800	+6.149%	2	691	-97.256%
2025-11-07	2.9100	3.0900	2.9100	3.0900	+6.186%	5	690	-97.087%
2025-11-06	3.0400	3.1000	2.8300	2.9100	-4.276%	110	689	-96.907%
2025-11-05	3.0000	3.0400	2.9900	3.0400	+7.420%	20	711	-97.039%
2025-11-04	3.1200	3.1200	2.7800	2.8300	-17.733%	289	701	-96.820%
2025-11-03	3.4400	3.4400	3.4400	3.4400	-0.865%	70	538	-97.384%
2025-10-30	3.6000	3.7500	3.3900	3.4700	-13.250%	140	538	-97.406%
2025-10-29	4.1000	4.2000	4.0000	4.0000	-14.894%	35	518	-97.750%
2025-10-27	4.7500	4.7500	4.7000	4.7000	+3.524%	9	511	-98.085%
2025-10-23	4.4000	4.5400	4.4000	4.5400	+8.095%	73	511	-98.018%
2025-10-22	4.2400	4.3000	4.2000	4.2000	-10.064%	66	497	-97.857%
2025-10-21	4.3000	5.1000	4.3000	4.6700	+7.356%	35	494	-98.073%
2025-10-20	4.4800	4.5000	4.3500	4.3500	+11.538%	188	477	-97.931%
2025-10-17	3.9000	3.9000	3.9000	3.9000	-5.340%	1	447	-97.692%
2025-10-16	4.2000	4.2000	4.0000	4.1200	-6.364%	71	448	-97.816%
2025-10-15	4.4000	4.4200	4.4000	4.4000	-4.348%	10	439	-97.955%
2025-10-14	4.3500	4.6000	4.3500	4.6000	-5.930%	23	440	-98.043%
2025-10-13	4.8000	4.8900	4.7800	4.8900	-6.142%	3	441	-98.160%
2025-10-10	5.7300	5.7300	5.2100	5.2100	-8.596%	3	439	-98.273%
2025-10-09	5.7400	5.7400	5.7000	5.7000	+0.529%	5	441	-98.421%
2025-10-07	5.6400	5.6700	5.4500	5.6700	-4.706%	7	437	-98.413%
2025-10-06	5.4300	5.9500	5.4300	5.9500	+15.310%	51	431	-98.487%
2025-10-03	5.2800	5.2800	5.1600	5.1600	+9.787%	3	480	-98.256%
2025-10-02	4.6500	4.7000	4.6500	4.7000	+6.818%	37	477	-98.085%
2025-10-01	4.2000	4.4000	4.2000	4.4000	+16.711%	30	450	-97.955%
2025-09-30	3.7600	3.7700	3.7600	3.7700	-3.333%	60	450	-97.613%
2025-09-29	3.9000	3.9000	3.9000	3.9000	+14.706%	10	399	-97.692%
2025-09-26	3.3300	3.4500	3.3000	3.4000	-0.875%	15	399	-97.353%
2025-09-25	3.4900	3.4900	3.4300	3.4300	-7.297%	2	391	-97.376%
2025-09-24	3.7000	3.7000	3.7000	3.7000	+4.816%	5	390	-97.568%
2025-09-23	3.6000	3.6000	3.5100	3.5300	+0.857%	12	390	-97.450%
2025-09-22	3.4900	3.5000	3.4900	3.5000	-6.667%	6	379	-97.429%
2025-09-19	3.7500	3.7500	3.7500	3.7500	+1.902%	1	380	-97.600%
2025-09-17	3.8500	3.9500	3.6800	3.6800	-4.416%	8	380	-97.554%
2025-09-16	3.8000	3.8500	3.7000	3.8500	+2.667%	3	375	-97.662%
2025-09-15	3.6000	3.7500	3.6000	3.7500	0.000%	15	374	-97.600%
2025-09-12	3.7000	3.7500	3.6800	3.7500	+4.167%	12	386	-97.600%
2025-09-11	3.5700	3.6500	3.5700	3.6000	+6.195%	15	376	-97.500%
2025-09-05	3.3900	3.3900	3.3900	3.3900	+1.497%	1	362	-97.345%
2025-09-04	3.4000	3.4000	3.3400	3.3400	-3.188%	2	361	-97.305%
2025-09-02	3.4500	3.4500	3.4500	3.4500	-1.429%	23	359	-97.391%
2025-08-29	3.6500	3.6500	3.4500	3.5000	-8.616%	43	390	-97.429%
2025-08-28	3.9000	3.9000	3.8300	3.8300	-1.795%	11	390	-97.650%
2025-08-27	3.8600	3.9000	3.8600	3.9000	0.000%	3	390	-97.692%
2025-08-25	4.0000	4.0000	3.9000	3.9000	-18.750%	21	390	-97.692%
2025-08-22	4.7000	4.8000	4.7000	4.8000	+17.073%	30	389	-98.125%
2025-08-21	4.4000	4.4000	4.1000	4.1000	-5.747%	160	379	-97.805%
2025-08-19	4.4000	4.4000	4.3500	4.3500	-6.452%	2	369	-97.931%
2025-08-18	4.8000	4.8000	4.5500	4.6500	-8.824%	10	369	-98.065%
2025-08-14	5.0100	5.1000	5.0100	5.1000	-1.923%	101	368	-98.235%
2025-08-12	5.2500	5.2500	5.2000	5.2000	+1.961%	2	308	-98.269%
2025-08-11	5.1000	5.1000	5.1000	5.1000	+12.088%	1	309	-98.235%
2025-08-08	4.5500	4.5500	4.5500	4.5500	-2.151%	10	308	-98.022%
2025-08-07	4.6700	4.6700	4.6500	4.6500	+2.876%	2	308	-98.065%
2025-08-06	4.5300	4.5300	4.5200	4.5200	+2.262%	10	306	-98.009%
2025-08-05	4.3500	4.4200	4.3500	4.4200	-7.917%	20	301	-97.964%
2025-08-04	4.8500	4.8500	4.8000	4.8000	-4.000%	2	286	-98.125%
2025-07-31	5.0000	5.0000	5.0000	5.0000	-2.344%	10	286	-98.200%
2025-07-30	5.3000	5.3000	5.1200	5.1200	-2.476%	54	276	-98.242%
2025-07-29	5.4700	5.4700	5.2500	5.2500	-4.197%	20	222	-98.286%
2025-07-28	5.4800	5.4800	5.4800	5.4800	+3.396%	6	202	-98.358%
2025-07-25	5.1900	5.3000	5.1900	5.3000	-7.018%	103	202	-98.302%
2025-07-22	5.6200	5.7000	5.6200	5.7000	+2.703%	2	105	-98.421%
2025-07-21	5.5500	5.5500	5.5500	5.5500	+4.323%	1	105	-98.378%
2025-07-18	5.4000	5.4000	5.3200	5.3200	0.000%	104	104	-98.308%

.dark-mode .QVzCQ1{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .QVzCQ1{ color: #333333; background-color: white; border: 2px solid #333333; }IBIT20270115C125IBIT Jan 15 2027 125.00 Call (IBIT270115C00125000)option OPRA

IBIT20270115C125
IBIT Jan 15 2027 125.00 Call (IBIT270115C00125000)
option OPRA