Dark

IBIT20270115C15
IBIT Jan 15 2027 15.00 Call (IBIT270115C00015000)
option OPRA

EOD

Aug 20, 2026

26.00+8.469%(+2.03)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	26.0000	26.0000	26.0000	26.0000	+8.469%	10	7,148	0.000%
2026-08-19	24.2200	24.7000	23.9700	23.9700	+8.315%	227	7,329	+8.469%
2026-08-18	21.4000	22.1300	21.4000	22.1300	+0.728%	151	7,217	+17.488%
2026-08-17	21.3900	21.9700	21.3900	21.9700	-1.480%	62	7,218	+18.343%
2026-07-30	22.3000	22.3000	22.3000	22.3000	+3.432%	1	7,280	+16.592%
2026-07-24	21.5600	21.5600	21.5600	21.5600	-6.179%	3	7,280	+20.594%
2026-07-22	23.0700	23.0700	22.9700	22.9800	+2.361%	560	7,804	+13.142%
2026-07-20	22.5000	22.6000	22.4500	22.4500	+0.178%	3	7,808	+15.813%
2026-07-15	22.4100	22.4100	22.4100	22.4100	+8.052%	1	7,809	+16.020%
2026-07-13	20.7400	20.7400	20.7400	20.7400	-2.400%	2	7,810	+25.362%
2026-07-09	21.0600	21.2500	21.0600	21.2500	+2.114%	4	7,810	+22.353%
2026-07-08	20.8100	20.8100	20.8100	20.8100	+1.364%	1	7,807	+24.940%
2026-07-02	20.5200	20.6100	20.4700	20.5300	+4.213%	4	7,810	+26.644%
2026-07-01	19.7000	19.7000	19.5800	19.7000	-1.055%	32	7,810	+31.980%
2026-06-29	19.4000	19.9100	19.4000	19.9100	+2.103%	2	7,783	+30.588%
2026-06-26	19.2700	19.5500	19.2700	19.5000	+1.828%	7	7,782	+33.333%
2026-06-25	19.1500	19.1500	19.1500	19.1500	-16.302%	5	7,779	+35.770%
2026-06-16	22.9700	22.9700	22.8700	22.8800	+6.172%	4	7,777	+13.636%
2026-06-12	21.5500	21.5500	21.5500	21.5500	+1.412%	1	7,777	+20.650%
2026-06-11	21.2500	21.2500	21.2500	21.2500	-1.575%	175	7,777	+22.353%
2026-06-08	21.5900	21.5900	21.5900	21.5900	+3.006%	1	7,894	+20.426%
2026-06-05	20.9600	20.9600	20.9600	20.9600	-12.667%	1	7,894	+24.046%
2026-06-02	24.5500	24.5500	23.9700	24.0000	-11.797%	22	7,894	+8.333%
2026-05-28	27.2100	27.2100	27.2100	27.2100	-14.809%	1	7,893	-4.447%
2026-05-14	31.9400	31.9400	31.9400	31.9400	+2.701%	6	7,893	-18.597%
2026-05-12	31.1000	31.1000	31.1000	31.1000	-3.115%	1	7,893	-16.399%
2026-05-11	31.7700	32.1000	31.7600	32.1000	+2.885%	13	7,893	-19.003%
2026-05-08	31.1000	31.2000	31.1000	31.2000	-2.652%	19	7,903	-16.667%
2026-05-06	32.0500	32.0500	32.0500	32.0500	-1.536%	1	7,907	-18.877%
2026-05-05	32.5500	32.5500	32.5500	32.5500	+5.511%	30	7,908	-20.123%
2026-05-04	30.8100	30.8600	30.8100	30.8500	+1.614%	150	7,878	-15.721%
2026-05-01	30.2500	30.5000	30.2500	30.3600	+3.618%	28	8,054	-14.361%
2026-04-27	29.3000	29.3000	29.3000	29.3000	-2.593%	30	8,054	-11.263%
2026-04-24	30.0800	30.0800	30.0800	30.0800	-0.066%	70	8,084	-13.564%
2026-04-23	29.6600	30.1000	29.6600	30.1000	-1.473%	50	8,154	-13.621%
2026-04-22	30.5500	30.5500	30.5500	30.5500	+4.373%	2	8,188	-14.894%
2026-04-20	29.3000	29.3000	29.2700	29.2700	+3.136%	15	8,188	-11.172%
2026-04-16	27.8900	28.3800	27.8900	28.3800	-0.246%	2	8,185	-8.386%
2026-04-15	28.4000	28.4600	28.2900	28.4500	+0.851%	218	8,186	-8.612%
2026-04-14	28.2100	28.2100	28.2100	28.2100	+2.956%	1	8,266	-7.834%
2026-04-10	27.0000	27.4000	27.0000	27.4000	+3.202%	6	8,266	-5.109%
2026-04-08	26.5500	26.5500	26.5500	26.5500	+9.847%	8	8,267	-2.072%
2026-04-02	24.1700	24.1700	24.1700	24.1700	+1.983%	1	8,266	+7.571%
2026-03-30	23.7000	23.7000	23.7000	23.7000	-10.566%	2	8,266	+9.705%
2026-03-23	26.5000	26.5000	26.5000	26.5000	+1.610%	2	8,268	-1.887%
2026-03-20	26.0800	26.0800	26.0800	26.0800	-7.747%	1	8,268	-0.307%
2026-03-17	28.2700	28.2700	28.2700	28.2700	+1.508%	5	8,268	-8.030%
2026-03-16	28.2500	28.2500	27.8500	27.8500	+4.034%	3	8,268	-6.643%
2026-03-10	26.5500	26.9000	26.5500	26.7700	+4.980%	16	8,272	-2.876%
2026-03-09	25.4500	25.5500	25.4500	25.5000	+2.204%	11	8,275	+1.961%
2026-03-06	24.9500	24.9500	24.9500	24.9500	-6.203%	1	8,271	+4.208%
2026-03-05	26.6000	26.6000	26.6000	26.6000	-4.248%	3	8,271	-2.256%
2026-03-04	27.5000	27.7800	27.5000	27.7800	+13.620%	2	8,274	-6.407%
2026-02-26	24.4500	24.4500	24.4500	24.4500	-3.929%	1	8,274	+6.339%
2026-02-25	25.4500	25.4500	25.4500	25.4500	+13.111%	3	8,277	+2.161%
2026-02-24	22.5000	22.5000	22.5000	22.5000	-1.747%	1	8,277	+15.556%
2026-02-23	23.4900	23.4900	22.9000	22.9000	-2.553%	11	8,277	+13.537%
2026-02-12	23.5000	23.5000	23.5000	23.5000	-5.433%	1	8,273	+10.638%
2026-02-11	23.9400	24.8500	23.8800	24.8500	-1.817%	6	8,272	+4.628%
2026-02-10	25.3100	25.3100	25.3100	25.3100	-4.635%	1	8,276	+2.726%
2026-02-09	26.5400	26.5400	26.5400	26.5400	+4.488%	2	8,276	-2.035%
2026-02-06	25.1700	25.4000	25.1700	25.4000	+11.648%	5	8,276	+2.362%
2026-02-05	24.4000	24.7700	22.7000	22.7500	-17.870%	43	8,275	+14.286%
2026-02-03	28.7100	28.7100	27.7000	27.7000	-18.313%	18	8,266	-6.137%
2026-01-30	33.5000	33.9100	33.5000	33.9100	+0.653%	21	8,266	-23.326%
2026-01-29	35.7700	35.7700	33.6900	33.6900	-8.501%	51	8,263	-22.826%
2026-01-20	36.8200	36.8200	36.8200	36.8200	-9.644%	2	8,290	-29.386%
2026-01-15	40.8000	40.8000	40.7000	40.7500	-2.231%	81	8,291	-36.196%
2026-01-14	41.0800	41.6800	41.0800	41.6800	+9.396%	10	8,291	-37.620%
2026-01-12	38.1000	38.1000	38.1000	38.1000	-4.343%	1	8,295	-31.759%
2026-01-05	39.8000	39.8300	39.8000	39.8300	+6.072%	2	8,295	-34.723%
2026-01-02	37.5500	37.5500	37.5500	37.5500	+4.306%	3	8,295	-30.759%
2025-12-31	35.9000	36.0000	35.9000	36.0000	-0.963%	3	8,295	-27.778%
2025-12-30	36.0500	36.3500	36.0500	36.3500	+0.832%	2	8,295	-28.473%
2025-12-26	36.0500	36.0500	36.0500	36.0500	+0.839%	3	8,296	-27.878%
2025-12-24	35.7500	35.7500	35.7500	35.7500	-0.529%	157	8,296	-27.273%
2025-12-23	35.9500	35.9500	35.9000	35.9400	-0.056%	4	8,296	-27.657%
2025-12-19	36.5200	36.5200	35.9600	35.9600	+2.159%	14	8,296	-27.697%
2025-12-17	36.3500	37.5500	35.2000	35.2000	-6.458%	973	8,297	-26.136%
2025-12-11	37.5000	37.6300	37.4000	37.6300	-3.661%	10	8,594	-30.906%
2025-12-10	38.7100	39.0600	38.7100	39.0600	-1.064%	50	8,589	-33.436%
2025-12-09	39.4800	39.4800	39.4800	39.4800	+2.813%	1	8,639	-34.144%
2025-12-05	38.2500	38.4000	38.1600	38.4000	-0.698%	8	8,640	-32.292%
2025-12-04	39.5000	39.5000	38.5200	38.6700	-1.427%	245	8,636	-32.764%
2025-12-03	39.0000	39.4900	39.0000	39.2300	+0.590%	78	8,814	-33.724%
2025-11-28	39.0000	39.0000	39.0000	39.0000	+4.055%	1	8,761	-33.333%
2025-11-26	35.6500	37.4800	35.6500	37.4800	+5.459%	28	8,763	-30.630%
2025-11-25	35.8900	35.8900	35.5400	35.5400	-2.363%	3	8,763	-26.843%
2025-11-20	36.4000	36.4000	36.4000	36.4000	-5.943%	1	8,762	-28.571%
2025-11-19	38.7000	38.7000	38.7000	38.7000	+0.311%	4	8,762	-32.817%
2025-11-17	40.6000	40.6000	38.5800	38.5800	-6.699%	31	8,766	-32.608%
2025-11-14	41.3500	41.3500	41.3500	41.3500	-10.478%	1	8,767	-37.122%
2025-11-10	46.2800	46.2800	46.1900	46.1900	+5.819%	20	8,766	-43.711%
2025-11-06	43.6500	43.6500	43.6500	43.6500	-9.795%	1	8,776	-40.435%
2025-10-31	48.6500	48.6500	48.3900	48.3900	+1.362%	37	8,775	-46.270%
2025-10-30	47.5300	47.7400	47.5300	47.7400	-5.278%	2	8,775	-45.538%
2025-10-29	50.4500	50.5200	50.4000	50.4000	-2.984%	80	8,775	-48.413%
2025-10-28	51.9500	51.9500	51.9500	51.9500	0.000%	1	8,835	-49.952%
2025-10-27	51.7400	52.1000	51.7400	51.9500	+4.738%	3	8,837	-49.952%
2025-10-23	49.6000	49.6000	49.6000	49.6000	+3.657%	3	8,837	-47.581%
2025-10-22	47.8500	47.8500	47.8500	47.8500	-3.000%	1	8,840	-45.664%
2025-10-20	49.9000	50.1000	49.0700	49.3300	+5.226%	142	8,839	-47.294%
2025-10-17	46.8800	46.8800	46.8800	46.8800	-6.595%	7	8,839	-44.539%
2025-10-14	50.1900	50.1900	50.1900	50.1900	-7.705%	1	8,839	-48.197%
2025-10-10	54.3800	54.3800	54.3800	54.3800	-1.841%	9	8,838	-52.188%
2025-10-09	55.7500	55.7500	55.0200	55.4000	-2.120%	156	8,838	-53.069%
2025-10-08	56.6000	56.6000	56.6000	56.6000	+1.434%	1	8,942	-54.064%
2025-10-07	55.8100	55.8100	55.8000	55.8000	-4.370%	100	9,043	-53.405%
2025-10-06	57.5400	58.3500	57.5400	58.3500	+3.274%	2	9,043	-55.441%
2025-10-03	55.2900	57.1300	55.1800	56.5000	+2.096%	186	9,043	-53.982%
2025-10-02	54.8300	55.3400	54.5200	55.3400	+7.186%	176	9,180	-53.018%
2025-09-29	51.2200	51.6300	51.2200	51.6300	+5.821%	109	9,356	-49.642%
2025-09-25	48.7900	48.7900	48.7900	48.7900	-4.707%	8	9,447	-46.710%
2025-09-24	51.2000	51.2000	51.2000	51.2000	+1.386%	5	9,447	-49.219%
2025-09-23	50.5000	50.5000	50.5000	50.5000	-2.885%	1	9,447	-48.515%
2025-09-19	52.0000	52.0000	52.0000	52.0000	+0.289%	2	9,448	-50.000%
2025-09-16	52.0000	52.0000	51.8500	51.8500	+0.348%	4	9,450	-49.855%
2025-09-15	51.7700	51.7700	51.6700	51.6700	-0.424%	51	9,447	-49.681%
2025-09-12	51.9500	51.9500	51.8900	51.8900	+0.757%	5	9,397	-49.894%
2025-09-11	51.5000	51.5000	51.5000	51.5000	+0.078%	2	9,395	-49.515%
2025-09-10	51.4600	51.4600	51.4600	51.4600	+4.107%	20	9,395	-49.475%
2025-09-09	49.4300	49.4300	49.4300	49.4300	-1.710%	1	9,415	-47.400%
2025-09-08	50.2000	50.2900	50.2000	50.2900	-0.514%	2	9,415	-48.300%
2025-08-28	50.5500	50.5500	50.5500	50.5500	+2.432%	1	9,416	-48.566%
2025-08-26	49.3500	49.3500	49.3500	49.3500	-7.080%	1	9,415	-47.315%
2025-08-22	53.1100	53.1100	53.1100	53.1100	+5.168%	1	9,416	-51.045%
2025-08-20	50.5000	50.5000	50.5000	50.5000	-0.883%	1	9,416	-48.515%
2025-08-19	52.1800	52.1800	50.9500	50.9500	-2.019%	38	9,417	-48.970%
2025-08-18	52.0000	52.0000	52.0000	52.0000	-6.137%	1	9,455	-50.000%
2025-08-13	54.9100	55.4000	54.9100	55.4000	+1.745%	24	9,454	-53.069%
2025-08-12	54.5000	54.5500	54.4500	54.4500	+2.833%	49	9,431	-52.250%
2025-08-08	52.9500	52.9500	52.9500	52.9500	+2.023%	1	9,439	-50.897%
2025-08-06	51.9700	51.9700	51.9000	51.9000	+2.266%	20	9,440	-49.904%
2025-08-05	50.7500	50.7500	50.7500	50.7500	-0.295%	1	9,423	-48.768%
2025-08-01	51.5000	51.5000	50.9000	50.9000	-5.126%	171	9,423	-48.919%
2025-07-31	53.6500	53.6500	53.6500	53.6500	+0.713%	10	9,473	-51.538%
2025-07-29	53.2700	53.2700	53.2700	53.2700	-0.597%	2	9,483	-51.192%
2025-07-28	54.1500	54.1500	53.5900	53.5900	+1.979%	83	9,483	-51.483%
2025-07-25	52.3000	52.5500	52.3000	52.5500	-2.414%	60	9,565	-50.523%
2025-07-23	53.6500	53.8500	53.6500	53.8500	-1.626%	13	9,565	-51.718%
2025-07-22	54.2700	54.7400	54.2700	54.7400	+1.370%	53	9,568	-52.503%
2025-07-21	54.0000	54.0000	54.0000	54.0000	+0.652%	1	9,617	-51.852%
2025-07-18	54.2700	54.4800	53.6500	53.6500	-2.188%	82	9,618	-51.538%
2025-07-16	54.9400	54.9400	54.8500	54.8500	+3.005%	2	9,688	-52.598%
2025-07-15	53.3500	53.3500	53.2500	53.2500	-2.294%	7	9,688	-51.174%
2025-07-14	56.0700	56.0700	54.5000	54.5000	+1.490%	103	9,688	-52.294%
2025-07-11	53.8500	53.9500	53.7000	53.7000	+3.768%	55	9,636	-51.583%
2025-07-10	49.8500	51.7500	49.8500	51.7500	+2.679%	159	9,682	-49.758%
2025-07-09	49.2000	50.4500	49.2000	50.4000	+3.342%	20	9,686	-48.413%
2025-07-08	48.7700	48.7700	48.7700	48.7700	+1.604%	1	9,687	-46.689%
2025-07-07	48.1000	48.1500	48.0000	48.0000	-2.637%	4	9,686	-45.833%
2025-07-02	49.0700	49.3500	49.0700	49.3000	+5.455%	185	9,687	-47.262%
2025-07-01	47.0000	47.0500	46.7000	46.7500	-3.069%	130	9,780	-44.385%
2025-06-30	48.2300	48.2300	48.2300	48.2300	+0.900%	10	9,896	-46.092%
2025-06-27	47.8000	47.8000	47.8000	47.8000	-0.541%	10	9,886	-45.607%
2025-06-26	48.1000	48.1000	47.8200	48.0600	+0.062%	52	9,886	-45.901%
2025-06-25	48.3400	48.3400	47.8000	48.0300	+2.628%	226	9,936	-45.867%
2025-06-24	47.1500	47.1500	46.8000	46.8000	+2.632%	52	9,762	-44.444%
2025-06-23	45.1000	45.6000	45.1000	45.6000	+0.220%	4	9,814	-42.982%
2025-06-20	45.4500	45.5000	45.4500	45.5000	-1.622%	6	9,814	-42.857%
2025-06-18	46.2500	46.2500	46.2500	46.2500	+0.543%	9	9,823	-43.784%
2025-06-17	46.0000	46.0000	46.0000	46.0000	-5.116%	1	9,823	-43.478%
2025-06-12	48.0800	48.7700	48.0000	48.4800	-1.102%	38	9,824	-46.370%
2025-06-11	49.4000	49.5800	48.8500	49.0200	-0.406%	14	9,824	-46.960%
2025-06-10	49.0900	49.2400	49.0500	49.2200	+5.374%	54	9,827	-47.176%
2025-06-06	46.5200	46.7200	46.5200	46.7100	+3.341%	18	9,835	-44.337%
2025-06-05	46.5000	46.5500	44.8500	45.2000	-3.625%	82	9,840	-42.478%
2025-06-04	46.9900	47.1700	46.7500	46.9000	-1.574%	24	9,879	-44.563%
2025-06-03	47.2500	47.6500	47.2500	47.6500	+2.231%	13	9,887	-45.435%
2025-06-02	46.6000	46.6100	46.6000	46.6100	+1.326%	2	9,899	-44.218%
2025-05-30	46.0000	46.0000	46.0000	46.0000	-4.959%	10	9,901	-43.478%
2025-05-28	47.9800	48.6500	47.9800	48.4000	-1.526%	10	9,906	-46.281%
2025-05-23	49.5000	49.5000	49.1500	49.1500	-2.673%	202	9,901	-47.101%
2025-05-22	50.5000	50.7300	50.3000	50.5000	+2.809%	398	9,901	-48.515%
2025-05-21	48.0900	49.4500	47.9500	49.1200	+4.289%	336	10,013	-47.068%
2025-05-20	47.1000	47.1000	47.1000	47.1000	+2.169%	20	10,046	-44.798%
2025-05-19	46.1200	46.1700	46.1000	46.1000	+0.986%	18	10,046	-43.601%
2025-05-15	45.4500	45.6500	45.3500	45.6500	-1.616%	134	10,055	-43.045%
2025-05-13	46.4000	46.4000	46.4000	46.4000	+1.045%	1	10,018	-43.966%
2025-05-09	45.7000	45.9200	45.3500	45.9200	+2.044%	58	10,018	-43.380%
2025-05-08	44.9000	45.0000	44.6000	45.0000	+6.132%	9	10,014	-42.222%
2025-05-07	42.4000	42.4000	42.4000	42.4000	+2.663%	29	10,008	-38.679%
2025-05-06	41.0000	41.3000	41.0000	41.3000	+1.975%	3	9,979	-37.046%
2025-05-05	40.5000	40.5000	40.5000	40.5000	-4.907%	1	9,977	-35.802%
2025-05-01	42.5500	42.7800	42.5500	42.5900	+4.183%	206	9,976	-38.953%
2025-04-30	40.8800	40.8800	40.8800	40.8800	-0.777%	3	10,053	-36.399%
2025-04-29	41.2000	41.2000	41.2000	41.2000	+0.733%	3	10,050	-36.893%
2025-04-28	41.5000	41.5000	40.5000	40.9000	-1.208%	16	10,050	-36.430%
2025-04-25	41.4000	41.4000	41.4000	41.4000	+1.346%	2	10,036	-37.198%
2025-04-24	40.3000	41.0000	40.3000	40.8500	+0.369%	6	10,035	-36.353%
2025-04-23	40.7000	40.7000	40.7000	40.7000	+3.536%	1	10,029	-36.118%
2025-04-22	38.7000	39.3100	38.7000	39.3100	+7.699%	5	10,029	-33.859%
2025-04-21	36.4700	37.2500	36.4700	36.5000	+3.107%	16	10,029	-28.767%
2025-04-17	35.4000	35.4000	35.4000	35.4000	+0.283%	1	10,028	-26.554%
2025-04-16	35.0000	35.6000	34.9000	35.3000	+0.284%	9	10,028	-26.346%
2025-04-15	36.4400	36.4400	35.2000	35.2000	+0.571%	3	10,019	-26.136%
2025-04-14	35.0000	35.0000	35.0000	35.0000	+1.449%	1	10,017	-25.714%
2025-04-11	34.0100	34.5000	34.0000	34.5000	+6.481%	8	10,016	-24.638%
2025-04-10	33.4000	33.4000	32.4000	32.4000	-6.358%	2	10,014	-19.753%
2025-04-09	31.5000	34.6000	31.1000	34.6000	+11.613%	5	10,012	-24.855%
2025-04-08	32.8000	32.8000	30.5500	31.0000	-3.125%	26	10,007	-16.129%
2025-04-07	32.0000	32.0000	30.7400	32.0000	-6.977%	214	10,002	-18.750%
2025-04-04	34.0000	34.4000	33.3000	34.4000	+0.438%	256	9,795	-24.419%
2025-04-03	33.9000	34.2500	33.6500	34.2500	-6.676%	76	9,720	-24.088%
2025-04-02	36.7000	36.7000	36.7000	36.7000	+2.657%	1	9,699	-29.155%
2025-04-01	35.0000	35.8700	35.0000	35.7500	+3.413%	113	9,698	-27.273%
2025-03-31	34.2600	34.7500	34.2400	34.5700	-0.946%	617	9,641	-24.790%
2025-03-28	35.1800	35.4500	34.8500	34.9000	-5.930%	528	9,300	-25.501%
2025-03-25	37.0500	37.2100	37.0500	37.1000	0.000%	114	9,120	-29.919%
2025-03-24	37.1000	37.1000	37.1000	37.1000	+5.308%	1	9,119	-29.919%
2025-03-21	34.9000	35.2300	34.9000	35.2300	+0.370%	4	9,119	-26.199%
2025-03-20	36.0000	36.0000	34.9000	35.1000	-3.172%	20	9,118	-25.926%
2025-03-19	34.9500	36.4500	34.9500	36.2500	+7.407%	13	9,102	-28.276%
2025-03-18	33.9500	33.9500	33.5000	33.7500	-4.930%	5	9,103	-22.963%
2025-03-17	34.7000	35.5000	34.6000	35.5000	-0.309%	12	9,102	-26.761%
2025-03-14	34.5000	35.6100	34.5000	35.6100	+6.649%	18	9,095	-26.987%
2025-03-13	34.2500	34.2500	33.3900	33.3900	-1.765%	6	9,085	-22.132%
2025-03-12	34.8500	34.8500	33.8300	33.9900	+1.161%	76	9,085	-23.507%
2025-03-11	34.0000	34.6000	33.6000	33.6000	+2.408%	35	9,112	-22.619%
2025-03-10	34.5500	34.7000	32.0000	32.8100	-11.492%	309	9,126	-20.756%
2025-03-07	39.7000	39.7000	36.8900	37.0700	-2.447%	284	8,963	-29.862%
2025-03-06	38.7300	39.2000	38.0000	38.0000	-1.733%	53	8,822	-31.579%
2025-03-05	38.7200	38.8000	37.7300	38.6700	+4.570%	171	8,822	-32.764%
2025-03-04	35.6000	38.0000	34.0400	36.9800	+2.183%	149	8,692	-29.692%
2025-03-03	40.3800	40.7700	36.0300	36.1900	+2.754%	265	8,559	-28.157%
2025-02-28	34.5800	36.1300	34.4000	35.2200	-1.757%	1,164	8,536	-26.178%
2025-02-27	36.2500	36.2500	35.8500	35.8500	+0.561%	2	8,384	-27.476%
2025-02-26	36.9000	37.3000	35.6500	35.6500	-4.295%	6	8,384	-27.069%
2025-02-25	38.0000	38.0000	36.6000	37.2500	-9.146%	50	8,381	-30.201%
2025-02-24	42.0300	42.0300	41.0000	41.0000	-3.142%	73	8,380	-36.585%
2025-02-21	43.1500	43.5000	42.2000	42.3300	-0.820%	74	8,412	-38.578%
2025-02-20	43.2500	43.3000	42.6500	42.6800	+2.720%	14	8,380	-39.082%
2025-02-19	42.4000	42.5000	41.4000	41.5500	+1.963%	198	8,376	-37.425%
2025-02-18	42.1100	42.1100	40.7500	40.7500	-6.537%	70	8,370	-36.196%
2025-02-14	43.2100	43.7100	43.0500	43.6000	+3.244%	44	8,337	-40.367%
2025-02-13	42.2300	42.2300	42.2300	42.2300	-1.008%	1	8,337	-38.432%
2025-02-12	41.8000	43.1500	41.8000	42.6600	+1.984%	90	8,337	-39.053%
2025-02-11	42.7200	42.7200	41.8300	41.8300	-2.266%	9	8,254	-37.844%
2025-02-10	42.9000	43.1500	42.8000	42.8000	+0.140%	47	8,264	-39.252%
2025-02-07	44.5000	44.5000	42.7400	42.7400	+0.376%	128	8,300	-39.167%
2025-02-06	43.5500	43.5500	42.0900	42.5800	-1.275%	43	8,280	-38.938%
2025-02-05	43.3600	43.3600	42.8500	43.1300	-1.485%	27	8,259	-39.717%
2025-02-04	44.8500	44.8500	43.7800	43.7800	-0.500%	65	8,237	-40.612%
2025-02-03	42.5500	44.0000	42.3300	44.0000	-3.614%	33	8,222	-40.909%
2025-01-31	47.6000	47.6000	45.6500	45.6500	-4.677%	10	8,250	-43.045%
2025-01-30	47.8500	48.3500	47.6000	47.8900	+5.045%	247	8,250	-45.709%
2025-01-29	45.7500	46.2300	45.5900	45.5900	+0.419%	34	8,048	-42.970%
2025-01-28	46.3000	46.4000	45.4000	45.4000	+2.715%	50	8,077	-42.731%
2025-01-27	45.8000	45.8000	44.2000	44.2000	-6.987%	91	8,073	-41.176%
2025-01-24	47.9000	48.5800	47.5200	47.5200	+2.194%	100	8,051	-45.286%
2025-01-23	47.3500	48.6000	46.4500	46.5000	-2.249%	67	8,071	-44.086%
2025-01-22	47.5400	47.6500	46.9000	47.5700	-1.918%	19	8,078	-45.344%
2025-01-21	46.6000	49.0600	46.6000	48.5000	+0.393%	11	8,077	-46.392%
2025-01-17	46.9500	48.3100	46.9500	48.3100	+7.715%	6	8,080	-46.181%
2025-01-16	43.7600	44.8500	43.4500	44.8500	-0.178%	4	8,080	-42.029%
2025-01-15	44.5500	44.9300	44.3000	44.9300	+4.977%	17	8,080	-42.132%
2025-01-14	42.9800	43.2500	42.6000	42.8000	+5.419%	258	8,086	-39.252%
2025-01-13	40.4700	40.8000	40.3300	40.6000	-3.563%	25	7,967	-35.961%
2025-01-10	41.0400	42.4500	40.9400	42.1000	+1.226%	512	7,952	-38.242%
2025-01-08	42.8500	42.8500	41.5900	41.5900	-3.949%	68	7,712	-37.485%
2025-01-07	45.4600	45.5600	43.2900	43.3000	-6.074%	66	7,712	-39.954%
2025-01-06	45.2800	46.6400	45.2800	46.1000	+4.393%	178	7,709	-43.601%
2025-01-03	43.4100	44.1600	43.4100	44.1600	+1.192%	98	7,549	-41.123%
2025-01-02	43.7300	44.1000	43.6400	43.6400	+5.309%	8	7,503	-40.422%
2024-12-31	42.1500	42.1500	41.4000	41.4400	-1.661%	12	7,496	-37.259%
2024-12-30	41.3100	42.4800	40.5500	42.1400	+0.573%	59	7,496	-38.301%
2024-12-27	43.0100	43.0100	41.7800	41.9000	-2.513%	26	7,463	-37.947%
2024-12-26	43.1000	43.1000	42.9000	42.9800	-4.191%	18	7,462	-39.507%
2024-12-24	44.3000	44.8600	44.1800	44.8600	+7.064%	36	7,421	-42.042%
2024-12-23	42.2200	42.3300	41.5000	41.9000	-4.534%	497	7,421	-37.947%
2024-12-20	43.3000	44.5500	42.8200	43.8900	+0.711%	358	6,939	-40.761%
2024-12-19	47.2000	47.2000	43.5000	43.5800	-5.671%	54	6,594	-40.340%
2024-12-18	49.2000	49.2000	46.2000	46.2000	-6.892%	64	6,602	-43.723%
2024-12-17	50.4500	50.5000	49.3000	49.6200	+0.854%	231	6,580	-47.602%
2024-12-16	48.9000	50.4000	48.9000	49.2000	+5.579%	324	6,358	-47.154%
2024-12-13	46.8800	47.3000	46.0200	46.6000	-1.271%	76	6,086	-44.206%
2024-12-12	47.6000	47.6700	46.7600	47.2000	+1.071%	79	6,054	-44.915%
2024-12-11	46.6900	46.7000	46.6900	46.7000	+6.621%	4	5,996	-44.325%
2024-12-10	45.4000	45.4000	43.8000	43.8000	-0.725%	27	5,990	-40.639%
2024-12-09	45.8000	46.7300	44.1200	44.1200	-5.525%	218	5,985	-41.070%
2024-12-06	45.1600	47.5000	45.1600	46.7000	+2.637%	1,040	5,805	-44.325%
2024-12-05	46.5000	47.2000	45.0200	45.5000	+0.464%	158	5,415	-42.857%
2024-12-04	44.0000	45.2900	43.8000	45.2900	+4.307%	19	5,338	-42.592%
2024-12-03	43.8000	43.8000	42.9400	43.4200	-0.641%	206	5,326	-40.120%
2024-12-02	43.8000	44.6000	43.7000	43.7000	-1.798%	73	5,263	-40.503%
2024-11-29	44.3000	45.3000	44.3000	44.5000	-0.224%	60	5,318	-41.573%
2024-11-27	43.3700	44.7000	43.1900	44.6000	+7.263%	495	4,863	-41.704%
2024-11-26	42.3000	43.5200	41.2000	41.5800	-4.414%	1,896	4,863	-37.470%
2024-11-25	44.2000	46.7000	43.4800	43.5000	-6.452%	2,430	3,164	-40.230%
2024-11-22	45.9000	47.0500	45.2800	46.5000	0.000%	2,662	1,094	-44.086%

.dark-mode .R8FVp3{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .R8FVp3{ color: #333333; background-color: white; border: 2px solid #333333; }IBIT20270115C15IBIT Jan 15 2027 15.00 Call (IBIT270115C00015000)option OPRA

IBIT20270115C15
IBIT Jan 15 2027 15.00 Call (IBIT270115C00015000)
option OPRA