Dark

IBIT20270115C26
IBIT Jan 15 2027 26.00 Call (IBIT270115C00026000)
option OPRA

EOD

Aug 20, 2026

15.85+15.693%(+2.15)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	15.8500	15.8500	15.8500	15.8500	+15.693%	10	235	0.000%
2026-08-19	13.7000	13.7000	13.7000	13.7000	+13.223%	10	225	+15.693%
2026-08-07	12.1000	12.1000	12.1000	12.1000	+1.255%	2	235	+30.992%
2026-08-05	11.8500	11.9900	11.8500	11.9500	+3.463%	114	237	+32.636%
2026-08-04	11.5200	11.5800	11.5200	11.5500	+1.138%	36	235	+37.229%
2026-08-03	11.4200	11.4200	11.4200	11.4200	-6.008%	10	235	+38.792%
2026-07-30	12.0800	12.1500	12.0500	12.1500	+3.846%	30	245	+30.453%
2026-07-24	11.6500	11.7300	11.6100	11.7000	-3.545%	52	215	+35.470%
2026-07-23	12.1200	12.1800	12.1000	12.1300	+1.933%	52	215	+30.668%
2026-07-20	11.9000	11.9800	11.8500	11.9000	+5.031%	48	215	+33.193%
2026-07-17	11.4500	11.5200	11.3200	11.3300	-6.518%	114	215	+39.894%
2026-07-16	11.9000	12.2000	11.9000	12.1200	-2.885%	116	215	+30.776%
2026-07-15	12.4000	12.5200	12.4000	12.4800	+3.397%	52	215	+27.003%
2026-07-14	12.0500	12.1700	12.0500	12.0700	+2.288%	40	215	+31.317%
2026-07-10	11.7700	11.8600	11.7600	11.8000	-0.590%	105	215	+34.322%
2026-07-07	11.4100	11.9300	11.4100	11.8700	+9.603%	62	216	+33.530%
2026-07-02	10.8600	10.9400	10.7400	10.8300	+9.949%	188	226	+46.353%
2026-07-01	9.4700	9.9800	9.4700	9.8500	+5.800%	80	226	+60.914%
2026-06-30	9.2300	9.5400	9.1400	9.3100	-8.636%	268	208	+70.247%
2026-06-29	9.7500	10.3000	9.6400	10.1900	+1.900%	276	206	+55.545%
2026-06-26	10.0400	10.3000	9.8900	10.0000	+1.729%	254	208	+58.500%
2026-06-25	9.5200	10.0700	9.5200	9.8300	-2.480%	158	208	+61.241%
2026-06-24	10.8500	10.9500	9.9000	10.0800	-10.480%	228	206	+57.242%
2026-06-23	11.3700	11.4600	11.1200	11.2600	-12.848%	102	204	+40.764%
2026-06-22	12.8300	12.9200	12.8300	12.9200	+12.250%	32	204	+22.678%
2026-06-18	12.1200	12.1200	11.4100	11.5100	-9.655%	138	204	+37.706%
2026-06-17	12.6800	13.3200	12.6600	12.7400	-1.773%	176	204	+24.411%
2026-06-16	13.1200	13.2500	12.9100	12.9700	-4.422%	104	204	+22.205%
2026-06-15	13.3400	13.6500	13.3200	13.5700	+11.964%	151	204	+16.802%
2026-06-12	11.8200	12.2600	11.8200	12.1200	-0.656%	192	207	+30.776%
2026-06-11	11.9000	12.2000	11.6800	12.2000	+6.737%	204	207	+29.918%
2026-06-10	11.4800	11.6000	11.3800	11.4300	+0.883%	168	207	+38.670%
2026-06-09	11.5100	11.5900	11.2200	11.3300	-6.364%	136	213	+39.894%
2026-06-08	12.4500	12.4500	12.0800	12.1000	+12.037%	106	213	+30.992%
2026-06-05	11.0000	11.1500	10.6900	10.8000	-11.548%	109	212	+46.759%
2026-06-04	12.4000	12.4500	12.2100	12.2100	-5.714%	74	183	+29.812%
2026-06-03	12.9500	12.9500	12.9500	12.9500	-40.323%	1	181	+22.394%
2026-05-07	21.7000	21.7000	21.7000	21.7000	-0.686%	1	181	-26.959%
2026-05-06	21.8500	21.8500	21.8500	21.8500	-1.131%	1	181	-27.460%
2026-05-05	22.0600	22.1000	22.0600	22.1000	+11.335%	2	180	-28.281%
2026-04-17	19.9000	19.9100	19.8500	19.8500	+22.154%	10	182	-20.151%
2026-03-19	16.2000	16.2500	16.2000	16.2500	+5.519%	10	182	-2.462%
2026-02-11	15.4200	15.4200	15.4000	15.4000	-8.224%	52	183	+2.922%
2026-02-10	16.7800	16.7800	16.7800	16.7800	-0.415%	1	235	-5.542%
2026-02-09	17.0500	17.0500	16.8500	16.8500	-2.882%	12	234	-5.935%
2026-02-06	17.4000	17.4000	17.3500	17.3500	+15.282%	3	243	-8.646%
2026-02-05	17.1500	17.1500	15.0000	15.0500	-20.159%	89	240	+5.316%
2026-02-04	18.8500	18.8500	18.8500	18.8500	-1.309%	1	171	-15.915%
2026-02-03	19.0500	19.1000	19.0500	19.1000	-10.371%	24	171	-17.016%
2026-02-02	21.3100	21.3100	21.3100	21.3100	-21.941%	2	178	-25.622%
2026-01-21	27.3000	27.3000	27.3000	27.3000	+0.552%	1	178	-41.941%
2026-01-20	27.1900	27.1900	27.1500	27.1500	+3.232%	2	177	-41.621%
2025-12-26	26.3000	26.3000	26.3000	26.3000	+0.267%	1	177	-39.734%
2025-12-24	26.2300	26.2300	26.2300	26.2300	-1.576%	1	178	-39.573%
2025-12-23	26.6500	26.6500	26.6500	26.6500	+4.715%	2	178	-40.525%
2025-12-01	25.4500	25.4500	25.4500	25.4500	-6.123%	2	180	-37.721%
2025-11-26	27.1100	27.1100	27.1100	27.1100	+8.440%	2	176	-41.534%
2025-11-21	25.6500	25.6500	25.0000	25.0000	-34.980%	130	176	-36.600%
2025-10-30	38.1300	38.4500	38.1300	38.4500	-9.487%	2	52	-58.778%
2025-10-28	42.2100	42.4800	42.2100	42.4800	+6.600%	2	52	-62.688%
2025-10-24	40.0500	40.0500	39.8500	39.8500	+0.151%	2	52	-60.226%
2025-10-23	39.5500	39.7900	39.5500	39.7900	-12.837%	2	52	-60.166%
2025-10-09	45.6500	45.6500	45.6500	45.6500	+9.054%	4	52	-65.279%
2025-09-29	41.8600	41.8600	41.8600	41.8600	-8.901%	4	52	-62.136%
2025-08-13	45.9500	45.9500	45.9500	45.9500	+6.243%	1	48	-65.506%
2025-08-08	43.1300	43.2500	43.1300	43.2500	+0.816%	2	48	-63.353%
2025-08-07	43.0800	43.0800	42.9000	42.9000	+0.823%	2	48	-63.054%
2025-08-06	42.4000	42.5500	42.4000	42.5500	-4.274%	2	48	-62.750%
2025-07-31	44.2800	44.4500	44.2800	44.4500	+1.368%	2	48	-64.342%
2025-07-29	43.7800	43.8500	43.7800	43.8500	+0.573%	2	48	-63.854%
2025-07-25	43.5000	43.6000	43.5000	43.6000	-3.965%	2	48	-63.647%
2025-07-17	45.4000	45.4000	45.3200	45.4000	+4.971%	12	48	-65.088%
2025-07-15	43.1500	43.2500	43.1500	43.2500	-5.835%	2	57	-63.353%
2025-07-14	45.9300	45.9300	45.9300	45.9300	+10.303%	1	58	-65.491%
2025-07-10	41.6700	41.6700	41.5800	41.6400	+9.349%	10	58	-61.936%
2025-06-27	38.1500	38.1500	38.0800	38.0800	+2.091%	7	48	-58.377%
2025-06-24	37.3000	37.3000	37.3000	37.3000	-6.843%	3	49	-57.507%
2025-05-23	40.0400	40.0400	40.0400	40.0400	-4.096%	72	19	-60.415%
2025-05-22	41.7500	41.7500	41.7500	41.7500	+73.958%	1	19	-62.036%
2025-04-08	24.0000	24.0000	24.0000	24.0000	-21.311%	10	18	-33.958%
2025-03-05	30.5000	30.5000	30.5000	30.5000	+1.667%	1	8	-48.033%
2025-03-04	26.9800	30.0000	26.9800	30.0000	+7.914%	2	9	-47.167%
2025-02-28	27.8000	27.8000	27.8000	27.8000	-4.303%	4	8	-42.986%
2025-02-26	29.0500	29.0500	29.0500	29.0500	-13.798%	1	7	-45.439%
2025-02-13	33.7000	33.7000	33.7000	33.7000	+0.447%	1	5	-52.967%
2025-02-12	33.5500	33.5500	33.5500	33.5500	-5.038%	25	5	-52.757%
2025-02-03	35.3300	35.3300	35.3300	35.3300	-6.037%	25	30	-55.137%
2025-01-28	37.6500	37.6500	37.6000	37.6000	+5.028%	5	5	-57.846%
2025-01-27	36.1000	36.1000	35.8000	35.8000	+1.416%	7	5	-55.726%
2025-01-14	35.3000	35.3000	35.3000	35.3000	0.000%	2	2	-55.099%

.dark-mode .CWZ8rx{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .CWZ8rx{ color: #333333; background-color: white; border: 2px solid #333333; }IBIT20270115C26IBIT Jan 15 2027 26.00 Call (IBIT270115C00026000)option OPRA

IBIT20270115C26
IBIT Jan 15 2027 26.00 Call (IBIT270115C00026000)
option OPRA