Dark

IBIT20270115C27
IBIT Jan 15 2027 27.00 Call (IBIT270115C00027000)
option OPRA

EOD

Aug 20, 2026

15.00+18.483%(+2.34)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	15.0000	15.0000	15.0000	15.0000	+18.483%	1	613	0.000%
2026-08-19	12.2000	13.0000	12.2000	12.6600	+22.319%	6	613	+18.483%
2026-08-13	10.3500	10.3500	10.3500	10.3500	-0.193%	1	611	+44.928%
2026-08-11	10.3600	10.4200	10.3600	10.3700	-5.210%	24	612	+44.648%
2026-08-10	10.9400	10.9400	10.9400	10.9400	+0.459%	2	613	+37.112%
2026-08-06	10.8900	10.8900	10.8900	10.8900	-1.626%	1	612	+37.741%
2026-08-05	11.0900	11.1500	11.0700	11.0700	+3.555%	108	612	+35.501%
2026-08-04	10.7000	10.7500	10.6700	10.6900	-5.062%	40	612	+40.318%
2026-07-30	11.2100	11.2600	11.2100	11.2600	+5.234%	8	612	+33.215%
2026-07-24	10.8200	10.8800	10.7000	10.7000	-5.393%	48	612	+40.187%
2026-07-23	11.2800	11.3600	11.2800	11.3100	-1.652%	50	612	+32.626%
2026-07-20	11.2300	11.5000	11.0700	11.5000	+9.316%	58	612	+30.435%
2026-07-17	10.6100	10.6900	10.5200	10.5200	-7.067%	124	622	+42.586%
2026-07-16	11.0500	11.3800	11.0500	11.3200	-2.916%	96	623	+32.509%
2026-07-15	11.5000	11.6600	11.5000	11.6600	+3.461%	60	625	+28.645%
2026-07-14	10.9400	11.3400	10.9400	11.2700	+11.034%	60	624	+33.097%
2026-07-13	10.1000	10.1500	10.1000	10.1500	-7.727%	8	625	+47.783%
2026-07-10	10.9700	11.0400	10.9600	11.0000	-0.542%	96	628	+36.364%
2026-07-07	11.0900	11.1600	11.0500	11.0600	+10.050%	48	627	+35.624%
2026-07-02	10.0900	10.1900	9.9900	10.0500	+7.487%	173	626	+49.254%
2026-07-01	8.4500	9.3500	8.4500	9.3500	+9.102%	85	626	+60.428%
2026-06-30	8.5100	8.7700	8.4000	8.5700	-7.849%	284	609	+75.029%
2026-06-29	9.0200	9.5400	9.0100	9.3000	+0.649%	276	610	+61.290%
2026-06-26	9.0800	9.5400	9.0800	9.2400	+1.874%	262	606	+62.338%
2026-06-25	8.8300	9.3200	8.8300	9.0700	-2.787%	142	598	+65.380%
2026-06-24	9.9700	10.1700	9.2700	9.3300	-9.942%	230	593	+60.772%
2026-06-23	10.5800	10.6700	10.3500	10.3600	-13.882%	108	591	+44.788%
2026-06-22	12.0500	12.1400	12.0300	12.0300	+12.116%	60	591	+24.688%
2026-06-18	11.2100	11.3900	10.6600	10.7300	-9.604%	134	593	+39.795%
2026-06-17	11.8700	12.3000	11.8700	11.8700	-2.224%	152	593	+26.369%
2026-06-16	12.3000	12.3900	12.1000	12.1400	-4.784%	96	593	+23.558%
2026-06-15	12.6000	12.7900	12.5200	12.7500	+12.335%	491	593	+17.647%
2026-06-12	11.0400	11.6900	11.0400	11.3500	-0.176%	292	791	+32.159%
2026-06-11	11.1500	11.4200	10.9700	11.3700	+7.875%	706	836	+31.926%
2026-06-10	10.7700	10.8500	10.5400	10.5400	-0.753%	146	533	+42.315%
2026-06-09	10.7500	10.8400	10.1500	10.6200	-6.432%	424	535	+41.243%
2026-06-08	11.6000	11.6800	11.3200	11.3500	+13.500%	144	235	+32.159%
2026-06-05	10.1500	10.3000	10.0000	10.0000	-13.719%	111	233	+50.000%
2026-06-04	11.9000	11.9000	11.4300	11.5900	-24.248%	93	230	+29.422%
2026-06-01	15.3000	15.3000	15.3000	15.3000	-10.526%	10	226	-1.961%
2026-05-27	17.1000	17.1000	17.1000	17.1000	-17.191%	1	216	-12.281%
2026-05-07	20.6500	20.6500	20.6500	20.6500	+10.724%	1	217	-27.361%
2026-04-27	18.6500	18.6500	18.6500	18.6500	-6.281%	1	217	-19.571%
2026-04-22	19.9000	19.9000	19.9000	19.9000	+2.577%	1	216	-24.623%
2026-04-17	19.4000	19.4000	19.4000	19.4000	+8.380%	1	216	-22.680%
2026-04-16	17.8000	17.9000	17.6700	17.9000	-0.556%	83	216	-16.201%
2026-04-14	18.0000	18.0000	18.0000	18.0000	+7.978%	1	161	-16.667%
2026-04-13	16.6700	16.6700	16.6700	16.6700	+16.573%	1	161	-10.018%
2026-04-02	14.3000	14.4000	14.3000	14.3000	-7.742%	12	162	+4.895%
2026-03-19	15.4500	15.5000	15.4500	15.5000	-7.738%	10	162	-3.226%
2026-03-13	16.8000	16.8000	16.8000	16.8000	-5.618%	1	162	-10.714%
2026-03-04	17.8000	17.8000	17.8000	17.8000	+12.658%	8	161	-15.730%
2026-03-02	15.8500	15.8500	15.8000	15.8000	+1.608%	4	169	-5.063%
2026-02-25	14.5500	15.5500	14.5500	15.5500	+20.543%	3	168	-3.537%
2026-02-24	12.9000	12.9000	12.9000	12.9000	-13.943%	1	168	+16.279%
2026-02-20	14.9800	14.9900	14.9800	14.9900	+3.737%	8	167	+0.067%
2026-02-19	14.3500	14.5000	14.3500	14.4500	+0.278%	3	159	+3.806%
2026-02-18	14.8000	14.8000	14.4100	14.4100	-4.570%	5	158	+4.094%
2026-02-11	15.1000	15.1000	15.1000	15.1000	-7.191%	1	163	-0.662%
2026-02-09	16.0000	16.3200	16.0000	16.2700	-3.155%	3	162	-7.806%
2026-02-06	16.4500	17.0000	16.4500	16.8000	+20.863%	11	163	-10.714%
2026-02-05	16.5500	16.5500	13.9000	13.9000	-30.500%	45	164	+7.914%
2026-02-03	20.0000	20.0000	20.0000	20.0000	-4.398%	7	161	-25.000%
2026-02-02	20.9900	20.9900	20.9200	20.9200	-22.804%	7	162	-28.298%
2026-01-02	27.1000	27.1000	27.1000	27.1000	+3.199%	1	155	-44.649%
2025-12-19	26.0000	26.2600	26.0000	26.2600	-5.199%	15	156	-42.879%
2025-12-02	27.7000	27.7000	27.7000	27.7000	-1.001%	1	154	-45.848%
2025-11-28	27.9800	27.9800	27.9800	27.9800	+11.519%	1	153	-46.390%
2025-11-24	25.1000	25.1000	25.0500	25.0900	-0.159%	21	152	-40.215%
2025-11-21	25.0000	25.1300	25.0000	25.1300	-2.218%	25	131	-40.310%
2025-11-20	25.7000	25.7000	25.7000	25.7000	-12.644%	1	106	-41.634%
2025-11-18	29.2600	29.4300	29.2600	29.4200	-5.402%	14	105	-49.014%
2025-11-14	31.0500	31.1000	31.0500	31.1000	-25.276%	7	96	-51.768%
2025-10-28	41.3200	41.6200	41.3200	41.6200	+5.367%	2	95	-63.960%
2025-10-24	39.2200	39.5000	39.2200	39.5000	+0.997%	2	95	-62.025%
2025-10-23	38.9000	39.1100	38.9000	39.1100	+3.165%	2	95	-61.647%
2025-10-22	37.6600	37.9100	37.6600	37.9100	-17.479%	2	95	-60.433%
2025-10-09	45.9400	45.9400	45.9400	45.9400	+8.451%	6	95	-67.349%
2025-10-01	42.3600	42.3600	42.3600	42.3600	-4.379%	6	95	-64.589%
2025-08-11	44.1500	44.3000	44.1500	44.3000	+4.235%	2	92	-66.140%
2025-08-08	42.3000	42.5000	42.3000	42.5000	+0.830%	2	92	-64.706%
2025-08-07	41.9600	42.1500	41.9600	42.1500	+1.468%	2	92	-64.413%
2025-08-06	41.3100	41.5400	41.3100	41.5400	+2.189%	2	92	-63.890%
2025-08-05	40.6000	40.6500	40.6000	40.6500	-2.166%	2	92	-63.100%
2025-08-04	41.5000	41.5500	41.5000	41.5500	-4.373%	15	92	-63.899%
2025-07-31	43.6500	43.6500	43.4500	43.4500	+1.047%	2	92	-65.478%
2025-07-30	43.1900	43.1900	43.0000	43.0000	-3.153%	2	92	-65.116%
2025-07-17	44.4000	44.4200	44.3700	44.4000	+16.811%	12	92	-66.216%
2025-06-27	38.0100	38.0100	38.0100	38.0100	+0.689%	1	83	-60.537%
2025-06-03	37.7500	37.7500	37.7500	37.7500	-4.479%	4	83	-60.265%
2025-05-23	39.2400	39.5200	39.2400	39.5200	-3.492%	4	82	-62.045%
2025-05-22	40.9700	41.0000	40.9200	40.9500	+11.702%	14	82	-63.370%
2025-05-15	36.6600	36.6600	36.6600	36.6600	+1.692%	80	82	-59.083%
2025-05-12	36.0500	36.0500	36.0500	36.0500	+39.729%	1	94	-58.391%
2025-04-14	25.8000	25.8000	25.8000	25.8000	+1.976%	25	100	-41.860%
2025-04-09	25.2000	25.3000	25.2000	25.3000	-3.361%	6	120	-40.711%
2025-04-01	26.1800	26.1800	26.1800	26.1800	+0.115%	1	119	-42.704%
2025-03-28	26.1500	26.1500	26.1500	26.1500	-1.432%	4	120	-42.639%
2025-03-17	26.5300	26.5300	26.5300	26.5300	-1.339%	1	120	-43.460%
2025-03-14	26.8900	26.8900	26.8900	26.8900	-5.814%	2	120	-44.217%
2025-03-07	28.5500	28.5500	28.5500	28.5500	+8.431%	2	119	-47.461%
2025-03-04	26.3300	26.3300	26.3300	26.3300	-0.529%	1	118	-43.031%
2025-02-26	26.5000	26.5000	26.4700	26.4700	-6.631%	10	118	-43.332%
2025-02-25	28.4000	28.4000	28.3400	28.3500	-11.406%	75	33	-47.090%
2025-02-18	33.0500	33.0500	32.0000	32.0000	-3.177%	4	33	-53.125%
2025-02-12	33.0500	33.0500	33.0500	33.0500	-14.223%	25	29	-54.614%
2025-01-30	38.5300	38.5300	38.5300	38.5300	+7.927%	2	5	-61.069%
2025-01-27	36.8700	36.9500	35.7000	35.7000	-7.609%	5	6	-57.983%
2025-01-24	39.2900	39.2900	38.6400	38.6400	+12.000%	6	3	-61.180%
2025-01-14	34.5000	34.5000	34.5000	34.5000	0.000%	1	1	-56.522%

.dark-mode .Xs2z4D{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Xs2z4D{ color: #333333; background-color: white; border: 2px solid #333333; }IBIT20270115C27IBIT Jan 15 2027 27.00 Call (IBIT270115C00027000)option OPRA

IBIT20270115C27
IBIT Jan 15 2027 27.00 Call (IBIT270115C00027000)
option OPRA