Dark

IBIT20270115C29
IBIT Jan 15 2027 29.00 Call (IBIT270115C00029000)
option OPRA

EOD

Aug 20, 2026

13.36+60.577%(+5.04)50

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	12.9400	13.3600	12.9400	13.3600	+60.577%	50	524	0.000%
2026-08-14	8.1800	8.3800	8.1500	8.3200	-4.696%	4	529	+60.577%
2026-08-13	8.7300	8.7300	8.7300	8.7300	-0.795%	1	530	+53.036%
2026-08-11	8.7000	8.8500	8.7000	8.8000	-1.124%	84	529	+51.818%
2026-08-10	8.9000	8.9000	8.9000	8.9000	-5.620%	3	490	+50.112%
2026-08-05	9.4200	9.4900	9.4200	9.4300	+3.626%	100	490	+41.676%
2026-08-04	9.0400	9.1000	8.9900	9.1000	+1.224%	46	490	+46.813%
2026-08-03	8.9500	9.0200	8.9500	8.9900	+4.779%	40	489	+48.610%
2026-07-31	8.5800	8.5800	8.5800	8.5800	-10.438%	1	490	+55.711%
2026-07-30	9.5700	9.6300	9.5700	9.5800	+3.680%	52	490	+39.457%
2026-07-29	9.2400	9.2400	9.2400	9.2400	+1.316%	3	491	+44.589%
2026-07-28	9.0600	9.1200	9.0600	9.1200	-5.000%	28	491	+46.491%
2026-07-27	9.6000	9.6000	9.6000	9.6000	+2.674%	5	491	+39.167%
2026-07-24	9.3700	9.4300	9.2900	9.3500	-3.905%	83	491	+42.888%
2026-07-23	9.7200	9.7900	9.7200	9.7300	-6.352%	37	491	+37.307%
2026-07-22	10.3900	10.3900	10.3900	10.3900	+4.949%	8	492	+28.585%
2026-07-20	9.5700	10.0000	9.5200	9.9000	+10.000%	71	492	+34.949%
2026-07-17	8.8100	9.0600	8.8100	9.0000	-7.503%	116	491	+48.444%
2026-07-16	9.4300	9.7700	9.4300	9.7300	-2.211%	81	489	+37.307%
2026-07-15	9.8700	9.9900	9.8700	9.9500	+1.947%	48	488	+34.271%
2026-07-14	9.3000	9.8100	9.3000	9.7600	+11.543%	107	488	+36.885%
2026-07-13	8.6500	8.7500	8.5900	8.7500	-7.211%	43	485	+52.686%
2026-07-10	9.6000	9.6000	9.4100	9.4300	-1.360%	106	485	+41.676%
2026-07-07	9.5300	9.6100	9.5300	9.5600	+0.632%	40	485	+39.749%
2026-07-06	9.5000	9.5000	9.5000	9.5000	+10.465%	1	485	+40.632%
2026-07-02	8.6000	8.7700	8.4900	8.6000	+8.861%	205	491	+55.349%
2026-07-01	7.2000	7.9000	7.2000	7.9000	+10.028%	65	491	+69.114%
2026-06-30	7.1300	7.4100	7.0300	7.1800	-9.343%	264	491	+86.072%
2026-06-29	7.6300	8.1000	7.6300	7.9200	+0.253%	284	492	+68.687%
2026-06-26	7.7800	8.1000	7.7700	7.9000	+2.464%	237	490	+69.114%
2026-06-25	8.1100	8.2000	7.7100	7.7100	-2.897%	128	490	+73.281%
2026-06-24	8.6500	8.7300	7.8500	7.9400	-10.485%	230	491	+68.262%
2026-06-23	9.1100	9.2000	8.8700	8.8700	-11.300%	104	490	+50.620%
2026-06-22	10.4400	10.5600	10.0000	10.0000	+8.108%	39	491	+33.600%
2026-06-18	9.7700	9.8500	9.1900	9.2500	-7.500%	159	489	+44.432%
2026-06-17	10.3100	10.7200	10.0000	10.0000	-5.213%	165	489	+33.600%
2026-06-16	10.7500	10.8400	10.5500	10.5500	-4.697%	96	489	+26.635%
2026-06-15	11.0500	11.3700	10.9800	11.0700	+12.729%	212	489	+20.687%
2026-06-12	9.5600	9.9100	9.5600	9.8200	-0.305%	190	490	+36.049%
2026-06-11	9.5600	9.9400	9.4600	9.8500	+7.182%	271	492	+35.635%
2026-06-10	9.3100	9.4600	9.1600	9.1900	-0.217%	178	492	+45.375%
2026-06-09	9.2900	9.4000	9.0400	9.2100	-6.876%	150	493	+45.060%
2026-06-08	10.0000	10.2100	9.8900	9.8900	+9.767%	125	490	+35.086%
2026-06-05	8.8200	9.0100	8.6400	9.0100	-11.144%	84	490	+48.280%
2026-06-04	10.0500	10.1700	10.0400	10.1400	-7.818%	96	490	+31.755%
2026-06-03	11.0000	11.0000	11.0000	11.0000	-8.333%	2	488	+21.455%
2026-06-02	12.0000	12.0000	12.0000	12.0000	-20.000%	5	488	+11.333%
2026-05-29	15.0000	15.0000	15.0000	15.0000	+1.351%	1	483	-10.933%
2026-05-28	14.8000	14.8000	14.8000	14.8000	-17.823%	1	483	-9.730%
2026-05-04	18.0100	18.0100	18.0100	18.0100	+9.019%	2	483	-25.819%
2026-04-29	16.5200	16.5200	16.5200	16.5200	+6.926%	2	483	-19.128%
2026-04-10	15.3000	15.4500	15.3000	15.4500	+14.022%	401	485	-13.528%
2026-04-01	13.5500	13.5500	13.5500	13.5500	+1.346%	22	645	-1.402%
2026-03-31	13.3700	13.3700	13.3700	13.3700	-8.425%	2	647	-0.075%
2026-03-19	14.6000	14.6000	14.6000	14.6000	-13.609%	2	645	-8.493%
2026-03-17	16.9000	16.9000	16.9000	16.9000	+14.576%	10	647	-20.947%
2026-03-12	14.7500	14.7500	14.7500	14.7500	-1.667%	3	637	-9.424%
2026-03-11	15.0000	15.0000	15.0000	15.0000	+2.319%	1	640	-10.933%
2026-03-10	15.2000	15.2000	14.6600	14.6600	+3.022%	2	641	-8.868%
2026-03-09	14.3200	14.3200	14.2300	14.2300	+2.596%	3	643	-6.114%
2026-03-06	13.8700	13.8700	13.8700	13.8700	-13.313%	1	640	-3.677%
2026-03-05	16.0000	16.0000	16.0000	16.0000	+12.676%	1	639	-16.500%
2026-03-03	13.1000	14.2000	13.1000	14.2000	-2.069%	133	638	-5.915%
2026-03-02	13.7500	14.5000	13.7500	14.5000	+9.187%	47	634	-7.862%
2026-02-26	13.2800	13.2800	13.2800	13.2800	+9.121%	6	634	+0.602%
2026-02-23	12.1700	12.1700	12.1700	12.1700	-9.852%	1	634	+9.778%
2026-02-20	13.6500	13.6500	13.4800	13.5000	-2.527%	400	635	-1.037%
2026-02-17	13.8500	13.8500	13.8500	13.8500	-2.807%	1	344	-3.538%
2026-02-13	13.7000	14.4500	13.7000	14.2500	+10.039%	15	346	-6.246%
2026-02-12	13.9500	13.9500	12.9500	12.9500	-10.690%	9	346	+3.166%
2026-02-10	14.4000	14.7200	14.4000	14.5000	-5.229%	22	343	-7.862%
2026-02-09	14.8300	15.3000	14.8300	15.3000	-0.326%	5	342	-12.680%
2026-02-06	14.4100	15.3500	14.4100	15.3500	+21.729%	45	342	-12.964%
2026-02-05	12.6100	12.6100	12.6100	12.6100	-35.000%	1	339	+5.948%
2026-02-02	18.7000	19.4000	18.7000	19.4000	-8.706%	92	339	-31.134%
2026-01-30	21.3100	21.3100	21.2000	21.2500	-2.074%	53	248	-37.129%
2026-01-29	21.7000	21.7000	21.7000	21.7000	-13.649%	180	200	-38.433%
2026-01-20	25.3500	25.3500	25.1300	25.1300	-9.864%	4	20	-46.836%
2026-01-14	27.8400	27.8800	27.8400	27.8800	+10.416%	2	18	-52.080%
2026-01-09	25.7600	25.7600	25.2500	25.2500	+3.654%	6	20	-47.089%
2025-12-23	24.4000	24.4000	24.3600	24.3600	-5.946%	2	24	-45.156%
2025-12-11	25.9000	25.9000	25.9000	25.9000	-0.576%	1	24	-48.417%
2025-12-02	26.4500	26.4500	26.0500	26.0500	-4.439%	3	23	-48.714%
2025-11-28	27.2600	27.2600	27.2600	27.2600	+8.519%	2	21	-50.990%
2025-11-24	25.1200	25.1200	25.1200	25.1200	+2.951%	1	19	-46.815%
2025-11-20	25.0000	25.0000	24.4000	24.4000	-13.628%	2	18	-45.246%
2025-11-14	28.2500	28.2500	28.2500	28.2500	-16.667%	1	16	-52.708%
2025-11-12	33.9000	33.9000	33.9000	33.9000	-15.101%	5	10	-60.590%
2025-10-28	39.6700	39.9300	39.6700	39.9300	+5.579%	2	10	-66.541%
2025-10-24	37.6000	37.8200	37.6000	37.8200	-0.709%	2	10	-64.675%
2025-10-23	37.2300	38.0900	37.2300	38.0900	+4.931%	4	10	-64.925%
2025-10-22	36.0400	36.3000	36.0400	36.3000	+1.652%	2	10	-63.196%
2025-10-17	35.7100	35.7100	35.7100	35.7100	-13.009%	1	10	-62.588%
2025-10-01	41.0500	41.0500	41.0500	41.0500	0.000%	1	9	-67.454%
2025-08-15	41.0200	41.0500	41.0200	41.0500	-0.989%	2	8	-67.454%
2025-08-14	41.4000	41.4600	41.4000	41.4600	-2.562%	2	8	-67.776%
2025-08-11	42.5000	42.5500	42.5000	42.5500	+5.062%	2	8	-68.602%
2025-08-08	40.3000	40.5000	40.3000	40.5000	+0.397%	2	8	-67.012%
2025-08-07	40.5400	40.5400	40.3400	40.3400	+1.843%	2	8	-66.882%
2025-08-06	39.8300	39.8300	39.6100	39.6100	+1.486%	2	8	-66.271%
2025-08-05	38.9000	39.0300	38.9000	39.0300	+0.205%	2	8	-65.770%
2025-08-01	38.8500	38.9500	38.8500	38.9500	-6.595%	2	8	-65.700%
2025-07-31	41.9000	41.9000	41.7000	41.7000	+0.482%	2	8	-67.962%
2025-07-30	41.3000	41.5000	41.3000	41.5000	+0.973%	2	8	-67.807%
2025-07-25	40.9000	41.1000	40.9000	41.1000	-2.329%	2	8	-67.494%
2025-07-11	42.0800	42.0800	42.0800	42.0800	+19.173%	1	8	-68.251%
2025-05-30	35.3100	35.3100	35.3100	35.3100	-2.459%	8	7	-62.164%
2025-05-20	36.2000	36.2000	36.2000	36.2000	+2.987%	3	11	-63.094%
2025-05-16	35.1500	35.1500	35.1500	35.1500	+4.148%	2	13	-61.991%
2025-05-08	33.7500	33.7500	33.7500	33.7500	+8.035%	1	14	-60.415%
2025-04-25	31.2400	31.2400	31.2400	31.2400	+22.031%	4	15	-57.234%
2025-04-14	25.6000	25.6000	25.6000	25.6000	+4.961%	1	13	-47.813%
2025-04-09	21.8200	24.3900	21.8200	24.3900	+2.911%	3	12	-45.223%
2025-03-10	23.7000	23.7000	23.7000	23.7000	-17.708%	3	9	-43.629%
2025-03-06	28.8000	28.8000	28.8000	28.8000	+4.918%	2	5	-53.611%
2025-02-26	27.4500	27.4500	27.4500	27.4500	+2.121%	2	5	-51.330%
2025-02-25	26.8500	26.8800	26.8500	26.8800	-21.057%	2	5	-50.298%
2025-02-07	34.0500	34.0500	34.0500	34.0500	+1.642%	2	5	-60.764%
2025-02-06	33.5000	33.5000	33.5000	33.5000	-1.615%	1	5	-60.119%
2025-02-04	34.0500	34.0500	34.0500	34.0500	-7.973%	1	5	-60.764%
2025-01-31	37.0000	37.0000	37.0000	37.0000	-1.726%	4	4	-63.892%
2025-01-30	37.6500	37.6500	37.6500	37.6500	+6.176%	1	4	-64.515%
2025-01-27	35.4600	35.4600	35.4600	35.4600	-3.379%	1	4	-62.324%
2025-01-21	36.7000	36.7000	36.7000	36.7000	+5.672%	1	2	-63.597%
2025-01-15	34.7300	34.7300	34.7300	34.7300	0.000%	2	2	-61.532%

.dark-mode .ptcl4m{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ptcl4m{ color: #333333; background-color: white; border: 2px solid #333333; }IBIT20270115C29IBIT Jan 15 2027 29.00 Call (IBIT270115C00029000)option OPRA

IBIT20270115C29
IBIT Jan 15 2027 29.00 Call (IBIT270115C00029000)
option OPRA