Dark

IBIT20270115C30
IBIT Jan 15 2027 30.00 Call (IBIT270115C00030000)
option OPRA

EOD

Jul 1, 2026

7.23+9.545%(+0.63)95

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	6.5600	7.2500	6.5600	7.2300	+9.545%	95	10,884	0.000%
2026-06-30	6.4700	6.7800	6.4200	6.6000	-10.082%	297	10,879	+9.545%
2026-06-29	7.1900	7.4400	6.8800	7.3400	+1.241%	301	10,873	-1.499%
2026-06-26	7.0500	7.4500	7.0500	7.2500	+2.113%	407	10,868	-0.276%
2026-06-25	7.5300	7.6000	6.9800	7.1000	-2.740%	209	10,939	+1.831%
2026-06-24	8.0300	8.1200	7.1000	7.3000	-10.867%	651	10,959	-0.959%
2026-06-23	8.5300	8.5300	8.1900	8.1900	-12.872%	127	10,551	-11.722%
2026-06-22	9.2500	9.7700	9.2500	9.4000	+7.798%	37	10,556	-23.085%
2026-06-18	9.0400	9.1500	8.4000	8.7200	-6.237%	224	10,567	-17.087%
2026-06-17	9.5600	10.0100	9.3000	9.3000	-6.061%	159	10,567	-22.258%
2026-06-16	10.0000	10.1000	9.7000	9.9000	-3.509%	220	10,567	-26.970%
2026-06-15	10.4000	10.6000	10.2300	10.2600	+12.131%	407	10,498	-29.532%
2026-06-12	8.8700	9.3500	8.8700	9.1500	-0.327%	265	10,402	-20.984%
2026-06-11	8.9000	9.2500	8.7000	9.1800	+8.639%	340	10,408	-21.242%
2026-06-10	8.4500	8.7600	8.4000	8.4500	-1.054%	200	10,421	-14.438%
2026-06-09	8.7000	8.7000	8.1500	8.5400	-7.174%	235	10,393	-15.340%
2026-06-08	9.3100	9.5500	9.1000	9.2000	+15.000%	220	10,397	-21.413%
2026-06-05	8.3000	8.5000	7.6500	8.0000	-15.074%	586	10,373	-9.625%
2026-06-04	9.2500	9.7500	9.2000	9.4200	-8.986%	156	10,225	-23.248%
2026-06-03	10.8000	10.8000	10.3300	10.3500	-3.271%	54	10,237	-30.145%
2026-06-02	11.7500	11.7500	10.6200	10.7000	-17.054%	76	10,235	-32.430%
2026-06-01	13.1500	13.1500	12.6500	12.9000	-6.182%	69	10,239	-43.953%
2026-05-29	13.7500	13.7500	13.7500	13.7500	0.000%	5	10,275	-47.418%
2026-05-28	13.8000	13.8000	13.5500	13.7500	-6.463%	281	10,275	-47.418%
2026-05-27	14.7000	14.7000	14.7000	14.7000	-6.667%	2	10,214	-50.816%
2026-05-26	16.1000	16.2300	15.7500	15.7500	+1.417%	12	10,216	-54.095%
2026-05-22	16.0800	16.0800	15.5300	15.5300	-2.019%	23	10,215	-53.445%
2026-05-21	16.1000	16.1000	15.8500	15.8500	-2.281%	6	10,212	-54.385%
2026-05-20	16.2200	16.2200	16.2200	16.2200	+1.375%	2	10,212	-55.425%
2026-05-19	16.0000	16.0000	15.7300	16.0000	+1.330%	67	10,212	-54.813%
2026-05-18	15.7000	15.7900	15.7000	15.7900	-8.623%	9	10,212	-54.212%
2026-05-15	17.0500	17.3100	17.0500	17.2800	+1.647%	208	10,212	-58.160%
2026-05-13	17.4400	17.4400	17.0000	17.0000	-5.869%	7	10,213	-57.471%
2026-05-12	17.9200	18.0600	17.9200	18.0600	-2.903%	11	10,212	-59.967%
2026-05-11	18.1400	18.6000	18.1000	18.6000	+4.612%	8	10,212	-61.129%
2026-05-08	17.4900	17.9400	17.4500	17.7800	+1.600%	70	10,204	-59.336%
2026-05-07	17.8000	17.8000	17.5000	17.5000	-5.762%	11	10,200	-58.686%
2026-05-06	18.6000	18.7000	18.5000	18.5700	-0.589%	31	10,200	-61.066%
2026-05-05	18.6300	18.7600	18.5200	18.6800	+4.650%	76	10,180	-61.296%
2026-05-04	17.2700	18.1500	17.2700	17.8500	+4.692%	60	10,204	-59.496%
2026-05-01	16.7500	17.2000	16.7500	17.0500	+6.563%	107	10,109	-57.595%
2026-04-30	16.0000	16.0000	15.9500	16.0000	+2.564%	5	10,109	-54.813%
2026-04-29	15.3800	15.6000	15.3800	15.6000	-3.704%	6	10,106	-53.654%
2026-04-27	16.3500	16.3500	16.2000	16.2000	-2.410%	20	10,104	-55.370%
2026-04-24	16.7500	16.7900	16.6000	16.6000	-1.190%	7	10,101	-56.446%
2026-04-23	16.4500	17.1500	16.4500	16.8000	-3.725%	18	10,102	-56.964%
2026-04-22	17.1700	17.5700	17.1700	17.4500	+10.794%	105	10,103	-58.567%
2026-04-21	15.7500	16.1800	15.5000	15.7500	-2.174%	76	10,058	-54.095%
2026-04-20	15.5000	16.2000	15.4500	16.1000	-3.766%	124	10,058	-55.093%
2026-04-17	16.7000	17.2000	16.5500	16.7300	+6.222%	44	10,053	-56.784%
2026-04-16	15.5000	15.7500	14.7800	15.7500	+1.482%	53	10,037	-54.095%
2026-04-15	15.1000	15.5200	14.7000	15.5200	+2.442%	5	10,040	-53.415%
2026-04-14	16.0000	16.2300	15.1000	15.1500	+3.767%	147	10,040	-52.277%
2026-04-13	14.0000	14.6000	14.0000	14.6000	-1.084%	110	10,056	-50.479%
2026-04-10	14.7700	14.9500	14.6700	14.7600	+3.217%	26	10,004	-51.016%
2026-04-09	13.6500	14.3800	13.6500	14.3000	+2.143%	68	9,990	-49.441%
2026-04-08	14.2500	14.3000	13.8100	14.0000	+11.111%	54	9,940	-48.357%
2026-04-07	12.6000	12.6000	12.6000	12.6000	-6.040%	1	9,938	-42.619%
2026-04-06	13.5000	13.5000	13.3500	13.4100	+9.024%	7	9,938	-46.085%
2026-04-02	11.8500	12.5000	11.8500	12.3000	-3.529%	25	9,945	-41.220%
2026-04-01	13.2400	13.2400	12.7500	12.7500	-0.157%	86	9,945	-43.294%
2026-03-31	12.4700	12.7700	12.3500	12.7700	+4.672%	55	9,948	-43.383%
2026-03-30	12.7500	12.7500	12.2000	12.2000	+1.667%	71	9,935	-40.738%
2026-03-27	12.4600	12.4600	11.8000	12.0000	-8.745%	410	9,923	-39.750%
2026-03-26	13.6500	13.6500	13.0000	13.1500	-7.849%	151	9,971	-45.019%
2026-03-25	14.6000	14.6500	14.2700	14.2700	+4.161%	191	10,086	-49.334%
2026-03-24	13.6600	13.7100	13.4500	13.7000	-4.530%	249	10,119	-47.226%
2026-03-23	14.5000	14.7500	13.9600	14.3500	+2.500%	337	10,221	-49.617%
2026-03-20	14.0000	14.0300	13.7400	14.0000	-1.060%	635	10,097	-48.357%
2026-03-19	13.7000	14.1500	13.6000	14.1500	-2.414%	929	10,490	-48.905%
2026-03-18	15.1000	15.1000	14.5000	14.5000	-11.315%	29	10,704	-50.138%
2026-03-17	15.8500	16.3500	15.8500	16.3500	+2.830%	23	10,700	-55.780%
2026-03-16	15.9400	16.0500	15.6700	15.9000	+9.655%	450	10,702	-54.528%
2026-03-13	15.5500	15.8000	14.5000	14.5000	+2.837%	290	10,653	-50.138%
2026-03-12	14.2000	14.2600	14.0000	14.1000	-2.083%	386	10,422	-48.723%
2026-03-11	14.2500	14.4600	14.0700	14.4000	+1.767%	673	10,396	-49.792%
2026-03-10	14.0500	14.7700	13.9000	14.1500	+3.739%	928	9,918	-48.905%
2026-03-09	13.5500	13.7500	13.3500	13.6400	+3.333%	68	9,177	-46.994%
2026-03-06	13.4700	13.5000	13.1000	13.2000	-9.153%	154	9,189	-45.227%
2026-03-05	15.2500	15.3200	14.3500	14.5300	-6.258%	130	9,205	-50.241%
2026-03-04	14.7000	15.8000	14.7000	15.5000	+17.158%	874	9,144	-53.355%
2026-03-03	12.6500	13.6100	12.4100	13.2300	-2.434%	69	9,262	-45.351%
2026-03-02	11.9500	13.9500	11.9500	13.5600	+13.473%	99	9,251	-46.681%
2026-02-27	12.2500	12.2500	11.7500	11.9500	-7.364%	88	9,203	-39.498%
2026-02-26	13.0500	13.0500	12.6400	12.9000	-4.089%	42	9,269	-43.953%
2026-02-25	12.4500	13.8800	12.3500	13.4500	+15.948%	118	9,129	-46.245%
2026-02-24	11.0000	11.6000	11.0000	11.6000	+0.870%	34	9,129	-37.672%
2026-02-23	12.2500	12.2500	11.5000	11.5000	-11.877%	322	9,123	-37.130%
2026-02-20	12.7900	13.1500	12.6900	13.0500	+2.353%	88	9,033	-44.598%
2026-02-19	12.1500	12.7500	12.1500	12.7500	+2.823%	151	8,990	-43.294%
2026-02-18	12.8000	13.0500	12.3200	12.4000	-4.981%	42	9,024	-41.694%
2026-02-17	12.8900	13.0500	12.6100	13.0500	-4.745%	19	9,017	-44.598%
2026-02-13	13.1000	13.8000	13.1000	13.7000	+12.757%	74	9,028	-47.226%
2026-02-12	13.2000	13.2000	12.1500	12.1500	-7.252%	48	9,028	-40.494%
2026-02-11	13.2900	13.2900	12.5000	13.1000	-5.415%	34	9,004	-44.809%
2026-02-10	14.0000	14.3000	13.6000	13.8500	-5.782%	85	9,004	-47.798%
2026-02-09	13.8000	14.8000	13.8000	14.7000	+0.685%	214	9,020	-50.816%
2026-02-06	13.4000	14.9000	13.2500	14.6000	+21.667%	165	8,830	-50.479%
2026-02-05	14.3500	14.6700	11.5000	12.0000	-24.528%	1,047	8,817	-39.750%
2026-02-04	16.8500	16.8500	15.4000	15.9000	-8.568%	247	8,918	-54.528%
2026-02-03	17.7200	18.0000	15.7500	17.3900	-4.135%	449	9,021	-58.424%
2026-02-02	18.1500	18.6400	18.0000	18.1400	-15.035%	161	8,747	-60.143%
2026-01-30	20.4000	21.3500	20.0000	21.3500	+1.425%	120	8,730	-66.136%
2026-01-29	22.8000	22.8000	20.6500	21.0500	-10.994%	308	8,758	-65.653%
2026-01-28	23.7400	24.0500	23.6500	23.6500	-0.547%	32	8,668	-69.429%
2026-01-27	22.9000	23.8000	22.7500	23.7800	+2.500%	31	8,662	-69.596%
2026-01-26	22.7500	23.4500	22.7500	23.2000	-1.903%	36	8,656	-68.836%
2026-01-23	23.3200	24.6000	23.3200	23.6500	-0.630%	160	8,652	-69.429%
2026-01-22	23.9600	23.9700	23.7500	23.8000	-0.833%	56	8,646	-69.622%
2026-01-21	23.8700	24.0000	22.9500	24.0000	+0.083%	25	8,606	-69.875%
2026-01-20	24.5900	24.8000	23.8500	23.9800	-10.855%	336	8,613	-69.850%
2026-01-16	27.1000	27.1000	26.5100	26.9000	-0.370%	36	8,472	-73.123%
2026-01-15	27.6500	27.9500	27.0000	27.0000	-4.896%	47	8,472	-73.222%
2026-01-14	27.1800	28.4300	27.1800	28.3900	+7.132%	112	8,462	-74.533%
2026-01-13	25.4700	26.6100	25.4700	26.5000	+4.126%	66	8,430	-72.717%
2026-01-12	25.4500	25.4500	25.4500	25.4500	+2.004%	1	8,444	-71.591%
2026-01-08	24.1300	24.9500	24.1300	24.9500	+0.120%	5	8,443	-71.022%
2026-01-07	25.1800	25.3500	24.9200	24.9200	-3.411%	55	8,442	-70.987%
2026-01-06	26.6700	26.6700	25.3500	25.8000	-3.731%	55	8,412	-71.977%
2026-01-05	25.8500	26.9000	25.8000	26.8000	+10.515%	41	8,406	-73.022%
2026-01-02	24.3800	24.7500	24.0000	24.2500	+5.115%	52	8,395	-70.186%
2025-12-31	23.7200	23.7200	23.0500	23.0700	-2.204%	170	8,369	-68.661%
2025-12-30	23.4000	23.9200	23.4000	23.5900	+2.343%	38	8,369	-69.351%
2025-12-29	23.5000	23.5000	23.0500	23.0500	-1.327%	157	8,358	-68.633%
2025-12-26	23.5500	23.5500	22.9500	23.3600	+0.473%	94	8,332	-69.050%
2025-12-24	22.9500	23.3100	22.9500	23.2500	-1.274%	32	8,354	-68.903%
2025-12-23	23.3000	23.6500	23.2100	23.5500	-0.339%	25	8,354	-69.299%
2025-12-22	24.3200	24.3200	23.6300	23.6300	-0.421%	21	8,340	-69.403%
2025-12-19	24.1200	24.1200	23.7300	23.7300	+7.864%	12	8,339	-69.532%
2025-12-18	24.0000	24.0000	22.0000	22.0000	-3.509%	46	8,340	-67.136%
2025-12-17	24.9000	24.9500	22.8000	22.8000	-3.267%	65	8,305	-68.289%
2025-12-16	23.3000	23.6400	23.3000	23.5700	+3.559%	43	8,304	-69.325%
2025-12-15	23.4500	23.4500	22.4000	22.7600	-8.410%	28	8,314	-68.234%
2025-12-12	26.1600	26.1600	24.7000	24.8500	-2.930%	33	8,315	-70.905%
2025-12-11	24.8000	25.6000	24.8000	25.6000	-4.762%	9	8,311	-71.758%
2025-12-10	26.0200	26.8800	25.8500	26.8800	+1.243%	35	8,309	-73.103%
2025-12-09	26.4300	27.3000	26.4300	26.5500	+4.941%	506	8,299	-72.768%
2025-12-08	25.0600	25.3000	25.0600	25.3000	+2.637%	70	8,648	-71.423%
2025-12-05	25.2400	25.2400	24.5200	24.6500	-5.156%	186	8,648	-70.669%
2025-12-04	26.5500	26.5500	25.9400	25.9900	-2.072%	57	8,702	-72.182%
2025-12-03	26.3500	26.6500	26.2500	26.5400	+4.038%	102	8,698	-72.758%
2025-12-02	24.4200	25.8000	24.4200	25.5100	+12.132%	196	8,638	-71.658%
2025-12-01	23.0500	23.1400	22.1000	22.7500	-9.722%	190	8,639	-68.220%
2025-11-28	26.2500	26.4800	25.2000	25.2000	+0.599%	142	8,614	-71.310%
2025-11-26	23.7500	25.2500	23.5600	25.0500	+6.279%	206	8,575	-71.138%
2025-11-25	23.5500	23.5700	23.3500	23.5700	-4.960%	105	8,575	-69.325%
2025-11-24	23.2500	24.8000	23.2500	24.8000	+10.222%	315	8,533	-70.847%
2025-11-21	22.0000	23.0000	21.5000	22.5000	-3.599%	286	8,374	-67.867%
2025-11-20	25.5000	25.5000	23.3400	23.3400	-5.314%	80	8,341	-69.023%
2025-11-19	26.0000	26.1100	24.5500	24.6500	-7.609%	165	8,340	-70.669%
2025-11-18	26.7000	27.1000	26.6800	26.6800	+2.144%	75	8,331	-72.901%
2025-11-17	27.9000	27.9000	25.9500	26.1200	-4.322%	61	8,329	-72.320%
2025-11-14	28.4000	28.4000	27.3000	27.3000	-7.174%	292	8,324	-73.516%
2025-11-13	31.4000	31.4000	29.2500	29.4100	-6.038%	124	8,327	-75.417%
2025-11-12	32.9700	32.9700	31.2000	31.3000	-3.395%	21	8,344	-76.901%
2025-11-11	32.7100	32.7100	32.3600	32.4000	-4.284%	52	8,347	-77.685%
2025-11-10	33.6000	33.8500	33.6000	33.8500	+5.947%	20	8,363	-78.641%
2025-11-07	31.1200	31.9500	30.9000	31.9500	+1.590%	58	8,360	-77.371%
2025-11-06	31.4500	31.6000	31.4500	31.4500	-4.028%	54	8,344	-77.011%
2025-11-05	32.6000	32.9000	32.4900	32.7700	+6.224%	84	8,354	-77.937%
2025-11-04	32.4000	33.1000	30.6000	30.8500	-9.531%	92	8,354	-76.564%
2025-11-03	34.7000	34.7500	33.6500	34.1000	-6.061%	393	8,353	-78.798%
2025-10-31	36.3000	36.3000	36.3000	36.3000	+5.831%	5	8,353	-80.083%
2025-10-30	34.8800	34.9700	34.1500	34.3000	-6.027%	203	8,355	-78.921%
2025-10-29	37.3700	37.3700	36.5000	36.5000	-6.049%	15	8,342	-80.192%
2025-10-28	39.2000	39.5000	38.8500	38.8500	-0.385%	7	8,345	-81.390%
2025-10-27	38.9000	39.0000	38.7500	39.0000	+6.267%	6	8,350	-81.462%
2025-10-24	36.5500	36.7100	36.5500	36.7000	+4.202%	8	8,350	-80.300%
2025-10-22	35.4500	35.8900	35.2200	35.2200	-6.080%	34	8,354	-79.472%
2025-10-21	37.9000	38.4400	37.5000	37.5000	+1.461%	22	8,343	-80.720%
2025-10-20	37.0000	37.3300	36.7800	36.9600	+5.903%	6	8,339	-80.438%
2025-10-17	34.4400	35.1500	33.7000	34.9000	-2.159%	436	8,336	-79.284%
2025-10-16	35.8400	36.2000	35.6300	35.6700	-3.854%	426	8,238	-79.731%
2025-10-15	37.2300	37.3900	36.5000	37.1000	-2.880%	15	7,952	-80.512%
2025-10-14	36.9000	38.2000	36.7500	38.2000	-1.799%	9	7,945	-81.073%
2025-10-13	37.7000	39.3500	37.7000	38.9000	-3.354%	21	7,945	-81.414%
2025-10-10	42.2000	42.2000	39.9700	40.2500	-5.071%	16	7,936	-82.037%
2025-10-09	42.7600	42.7600	42.4000	42.4000	-2.864%	10	7,934	-82.948%
2025-10-08	43.6500	43.6500	43.6500	43.6500	+2.585%	2	7,933	-83.436%
2025-10-07	44.3200	44.3900	42.5500	42.5500	-5.192%	10	7,931	-83.008%
2025-10-06	44.8000	45.0200	44.8000	44.8800	+4.130%	11	7,931	-83.890%
2025-10-03	43.2000	43.2000	43.1000	43.1000	+3.855%	3	7,926	-83.225%
2025-10-02	41.4400	41.5000	41.4400	41.5000	+2.850%	12	7,927	-82.578%
2025-10-01	40.1200	40.3500	40.0000	40.3500	+6.605%	39	7,927	-82.082%
2025-09-30	37.7000	37.8500	37.7000	37.8500	-1.560%	4	7,900	-80.898%
2025-09-29	38.1300	38.4500	38.0000	38.4500	+8.097%	40	7,897	-81.196%
2025-09-26	35.7500	36.2000	35.4000	35.5700	-0.726%	69	7,884	-79.674%
2025-09-25	36.5000	36.5000	35.7000	35.8300	-5.086%	73	7,869	-79.821%
2025-09-24	37.7500	37.7500	37.7500	37.7500	+2.304%	1	7,852	-80.848%
2025-09-23	37.4000	37.4000	36.9000	36.9000	-0.806%	3	7,852	-80.407%
2025-09-22	37.5000	37.7000	37.2000	37.2000	-4.615%	59	7,851	-80.565%
2025-09-19	39.1500	39.1500	39.0000	39.0000	-2.767%	3	7,853	-81.462%
2025-09-18	40.2000	40.2300	40.0500	40.1100	+3.724%	59	7,851	-81.975%
2025-09-17	39.0000	39.0000	38.6700	38.6700	-2.398%	11	7,850	-81.303%
2025-09-16	38.7700	39.7000	38.5000	39.6200	+2.219%	8	7,855	-81.752%
2025-09-15	38.8000	38.9700	38.4000	38.7600	-2.343%	67	7,857	-81.347%
2025-09-12	38.9600	39.6900	38.9600	39.6900	+3.575%	5	7,860	-81.784%
2025-09-11	38.4800	38.4900	38.2000	38.3200	+0.922%	82	7,856	-81.133%
2025-09-10	38.3200	38.3200	37.9700	37.9700	+4.227%	11	7,877	-80.959%
2025-09-09	36.8000	36.8000	36.4300	36.4300	-2.123%	9	7,869	-80.154%
2025-09-08	37.2000	37.3200	37.1000	37.2200	+1.196%	48	7,873	-80.575%
2025-09-05	37.7000	37.7000	36.0400	36.7800	+2.223%	21	7,876	-80.343%
2025-09-04	35.9800	35.9800	35.9800	35.9800	-3.019%	2	7,883	-79.906%
2025-09-03	36.9000	37.5000	36.9000	37.1000	+1.644%	5	7,885	-80.512%
2025-09-02	35.6500	36.9000	35.6500	36.5000	+3.664%	160	7,887	-80.192%
2025-08-29	36.0000	36.0000	35.0000	35.2100	-5.349%	286	7,831	-79.466%
2025-08-28	37.8500	37.8500	37.2000	37.2000	0.000%	26	7,831	-80.565%
2025-08-27	36.9500	37.2000	36.9500	37.2000	+3.076%	11	7,818	-80.565%
2025-08-26	36.3000	36.3000	36.0000	36.0900	-1.929%	123	7,817	-79.967%
2025-08-25	36.8000	37.5500	36.8000	36.8000	-7.538%	36	7,778	-80.353%
2025-08-22	39.8000	39.8000	39.8000	39.8000	+6.702%	1	7,758	-81.834%
2025-08-21	38.0900	38.3500	37.3000	37.3000	-2.738%	17	7,757	-80.617%
2025-08-20	37.6100	38.3500	37.4500	38.3500	+0.788%	13	7,770	-81.147%
2025-08-19	38.4700	38.4700	37.7500	38.0500	-4.277%	272	7,772	-80.999%
2025-08-18	38.9900	39.7500	38.9800	39.7500	-1.242%	7	7,794	-81.811%
2025-08-15	40.3500	40.3500	40.0000	40.2500	-1.106%	41	7,793	-82.037%
2025-08-14	41.0000	41.0000	40.5000	40.7000	-5.239%	42	7,769	-82.236%
2025-08-13	42.5100	42.9500	42.4800	42.9500	+3.494%	10	7,773	-83.166%
2025-08-12	41.4500	41.5000	41.4500	41.5000	+0.363%	56	7,782	-82.578%
2025-08-11	41.1700	41.3500	41.1700	41.3500	+3.868%	2	7,836	-82.515%
2025-08-08	39.9800	39.9800	39.4800	39.8100	+0.252%	106	7,836	-81.839%
2025-08-07	39.7800	39.7800	39.5000	39.7100	+1.821%	12	7,864	-81.793%
2025-08-06	38.1200	39.1000	38.1200	39.0000	+2.041%	205	7,864	-81.462%
2025-08-05	37.7300	38.2200	37.7300	38.2200	-1.748%	55	7,934	-81.083%
2025-08-04	39.0000	39.0000	38.8900	38.9000	+2.720%	5	7,930	-81.414%
2025-08-01	38.9400	39.1700	37.8700	37.8700	-5.561%	17	7,931	-80.908%
2025-07-31	41.1000	41.1000	40.1000	40.1000	-1.110%	2	7,944	-81.970%
2025-07-30	40.6500	40.8000	40.5500	40.5500	+0.123%	13	7,945	-82.170%
2025-07-29	40.8500	40.8500	40.4700	40.5000	-0.369%	3	7,936	-82.148%
2025-07-28	40.9800	40.9800	40.6500	40.6500	+1.245%	78	7,938	-82.214%
2025-07-25	39.4500	40.1500	39.3000	40.1500	-1.327%	19	7,945	-81.993%
2025-07-23	40.6900	40.6900	40.6900	40.6900	-1.644%	3	7,956	-82.232%
2025-07-22	41.3700	41.3700	41.3700	41.3700	+2.910%	1	7,956	-82.524%
2025-07-21	41.0300	41.0300	40.2000	40.2000	-2.899%	3	7,957	-82.015%
2025-07-18	41.4000	41.4000	41.4000	41.4000	-1.217%	1	7,960	-82.536%
2025-07-17	41.3000	41.9100	41.3000	41.9100	+0.480%	3	7,959	-82.749%
2025-07-16	41.0400	42.0000	41.0400	41.7100	+3.345%	7	7,962	-82.666%
2025-07-15	40.9000	40.9200	39.9000	40.3600	-3.583%	14	7,966	-82.086%
2025-07-14	43.2000	43.2600	41.7500	41.8600	+1.973%	48	7,969	-82.728%
2025-07-11	41.2700	41.3000	40.5000	41.0500	+6.072%	55	7,974	-82.387%
2025-07-10	38.1100	39.0000	38.1100	38.7000	+2.653%	11	8,007	-81.318%
2025-07-09	36.1200	37.7000	36.1000	37.7000	+3.857%	96	8,008	-80.822%
2025-07-08	36.2000	36.3000	35.8000	36.3000	+1.397%	50	8,039	-80.083%
2025-07-07	35.6500	35.9000	35.6000	35.8000	-1.918%	108	8,021	-79.804%
2025-07-03	37.1000	37.1000	36.5000	36.5000	-0.409%	11	7,978	-80.192%
2025-07-02	35.9500	36.7500	35.7900	36.6500	+6.386%	14	7,978	-80.273%
2025-07-01	34.9500	35.0000	34.3500	34.4500	-2.408%	93	7,980	-79.013%
2025-06-30	35.5500	35.7000	35.3000	35.3000	-0.563%	26	8,007	-79.518%
2025-06-27	35.2500	35.5000	34.8700	35.5000	-0.421%	51	7,995	-79.634%
2025-06-26	35.4000	35.7500	35.2000	35.6500	-0.558%	16	8,026	-79.719%
2025-06-25	35.8500	35.8500	35.5000	35.8500	+3.763%	34	8,018	-79.833%
2025-06-24	34.5000	34.8000	34.4500	34.5500	+3.134%	38	8,016	-79.074%
2025-06-23	33.0000	33.5000	31.6700	33.5000	+0.299%	54	7,994	-78.418%
2025-06-20	33.9900	33.9900	33.4000	33.4000	-2.624%	16	7,964	-78.353%
2025-06-18	34.3000	34.3000	34.3000	34.3000	+1.180%	1	7,957	-78.921%
2025-06-17	34.6700	34.6700	33.8000	33.9000	-7.225%	12	7,957	-78.673%
2025-06-16	36.1000	36.5400	36.1000	36.5400	+5.363%	13	7,960	-80.213%
2025-06-13	34.2500	35.0000	34.2500	34.6800	-3.667%	22	7,954	-79.152%
2025-06-12	36.3500	36.4000	36.0000	36.0000	-3.122%	35	7,946	-79.917%
2025-06-11	37.2000	37.2000	37.1600	37.1600	-0.907%	2	7,933	-80.544%
2025-06-10	36.9300	37.5000	36.4000	37.5000	+2.319%	8	7,931	-80.720%
2025-06-09	35.8600	36.6500	35.8600	36.6500	+6.696%	6	7,931	-80.273%
2025-06-06	34.2700	34.6500	34.2700	34.3500	+3.589%	18	7,931	-78.952%
2025-06-05	33.6000	33.6000	33.1600	33.1600	-4.576%	15	7,932	-78.197%
2025-06-04	34.4400	34.7500	34.4400	34.7500	-2.250%	13	7,919	-79.194%
2025-06-03	34.5500	35.6500	34.5500	35.5500	+3.644%	27	7,909	-79.662%
2025-06-02	34.3000	34.5500	34.1000	34.3000	-2.000%	21	7,903	-78.921%
2025-05-30	34.8500	35.0000	34.8500	35.0000	-0.512%	14	7,899	-79.343%
2025-05-29	36.1500	36.1500	35.1800	35.1800	-2.278%	26	7,899	-79.449%
2025-05-28	36.4500	36.4500	36.0000	36.0000	-3.872%	49	7,997	-79.917%
2025-05-27	37.5000	37.7500	37.4500	37.4500	+0.375%	28	8,024	-80.694%
2025-05-23	37.4000	37.4000	37.2000	37.3100	-2.202%	42	8,067	-80.622%
2025-05-22	38.6800	38.7100	38.1500	38.1500	+3.192%	53	8,067	-81.048%
2025-05-21	35.8300	37.5500	35.6500	36.9700	+2.637%	98	8,065	-80.444%
2025-05-20	34.4600	36.1500	34.4600	36.0200	+1.895%	152	8,092	-79.928%
2025-05-19	34.1700	35.3500	34.1700	35.3500	+3.212%	37	8,075	-79.547%
2025-05-16	34.2700	34.2700	34.2500	34.2500	+1.032%	82	8,052	-78.891%
2025-05-15	33.5000	34.3500	33.1500	33.9000	-1.022%	167	8,052	-78.673%
2025-05-14	34.4800	34.4800	34.1200	34.2500	-2.975%	24	8,126	-78.891%
2025-05-13	34.2100	35.3000	33.9500	35.3000	+6.006%	97	8,128	-79.518%
2025-05-12	34.4000	34.5500	33.1500	33.3000	-2.203%	27	8,187	-78.288%
2025-05-09	34.0000	34.0500	33.4500	34.0500	+3.182%	34	8,194	-78.767%
2025-05-08	32.0000	33.2500	32.0000	33.0000	+7.317%	47	8,195	-78.091%
2025-05-07	30.7700	31.1500	30.6000	30.7500	+3.361%	106	8,235	-76.488%
2025-05-06	29.2000	29.7500	29.2000	29.7500	-0.067%	9	8,294	-75.697%
2025-05-05	28.8500	29.7700	28.8500	29.7700	-5.492%	842	8,298	-75.714%
2025-05-02	30.9500	31.5000	30.7000	31.5000	+1.613%	122	8,280	-77.048%
2025-05-01	31.1000	31.3000	30.5500	31.0000	+6.164%	521	8,321	-76.677%
2025-04-30	29.3000	29.3000	29.0000	29.2000	-3.471%	141	8,746	-75.240%
2025-04-29	29.9500	30.3500	29.9500	30.2500	+0.733%	15	8,820	-76.099%
2025-04-28	30.0000	30.0300	29.5300	30.0300	-1.054%	4,062	8,824	-75.924%
2025-04-25	30.0000	30.8000	29.7400	30.3500	+2.707%	378	10,455	-76.178%
2025-04-24	29.2500	29.6000	29.2000	29.5500	+1.026%	3,945	10,345	-75.533%
2025-04-23	29.5100	29.5100	28.7500	29.2500	+3.102%	23	6,652	-75.282%
2025-04-22	27.3500	28.5900	26.8500	28.3700	+9.115%	48	6,668	-74.515%
2025-04-21	25.9000	26.7500	25.9000	26.0000	+4.923%	29	6,643	-72.192%
2025-04-17	24.9900	25.1300	24.7300	24.7800	+2.312%	152	6,771	-70.823%
2025-04-16	24.2200	24.2200	24.2200	24.2200	-2.339%	20	6,771	-70.149%
2025-04-15	25.3700	25.5000	24.8000	24.8000	+0.405%	57	6,771	-70.847%
2025-04-14	24.8000	24.8000	24.7000	24.7000	+1.646%	30	6,714	-70.729%
2025-04-11	24.0000	24.4300	23.6500	24.3000	+10.455%	236	6,704	-70.247%
2025-04-10	22.8000	22.8000	22.0000	22.0000	-6.463%	51	6,718	-67.136%
2025-04-09	21.4000	23.5200	21.2200	23.5200	+13.077%	60	6,673	-69.260%
2025-04-08	22.5000	22.5000	20.5000	20.8000	-4.368%	324	6,726	-65.240%
2025-04-07	21.1900	22.2000	20.4500	21.7500	-12.721%	117	7,001	-66.759%
2025-04-04	23.4000	24.9800	23.2500	24.9200	+5.593%	468	7,034	-70.987%
2025-04-03	23.7000	23.7000	23.1900	23.6000	-8.633%	98	7,129	-69.364%
2025-04-02	25.0000	26.2500	25.0000	25.8300	+2.704%	136	7,191	-72.009%
2025-04-01	24.4500	25.1500	24.4500	25.1500	+5.230%	5	7,260	-71.252%
2025-03-31	23.5500	24.3800	23.5000	23.9000	-2.049%	121	7,257	-69.749%
2025-03-28	25.2000	25.5000	24.3500	24.4000	-6.154%	12	7,158	-70.369%
2025-03-27	25.6000	26.2000	25.6000	26.0000	+1.286%	21	7,155	-72.192%
2025-03-26	26.0000	26.0500	25.6000	25.6700	-3.641%	109	7,134	-71.835%
2025-03-25	26.3500	26.7000	26.3500	26.6400	-0.967%	12	7,203	-72.860%
2025-03-24	26.6500	27.0000	26.6300	26.9000	+9.796%	66	7,198	-73.123%
2025-03-21	24.3500	24.6500	24.3500	24.5000	-0.204%	120	7,150	-70.490%
2025-03-20	25.6000	25.7600	24.5500	24.5500	-3.725%	38	7,197	-70.550%
2025-03-19	24.5600	25.7500	24.5600	25.5000	+8.603%	97	7,213	-71.647%
2025-03-18	23.9700	23.9700	23.3800	23.4800	-6.640%	192	7,286	-69.208%
2025-03-17	24.3500	25.2000	24.3100	25.1500	+1.004%	34	7,156	-71.252%
2025-03-14	24.4000	25.4500	24.3800	24.9000	+8.734%	106	7,125	-70.964%
2025-03-13	23.8500	23.8500	22.8000	22.9000	-4.384%	38	7,102	-68.428%
2025-03-12	24.8000	24.9000	23.5000	23.9500	-2.245%	86	7,102	-69.812%
2025-03-11	23.7400	24.8000	23.3000	24.5000	+7.362%	89	7,147	-70.490%
2025-03-10	24.3500	24.4800	22.1000	22.8200	-14.851%	284	7,176	-68.317%
2025-03-07	27.6000	28.7000	26.8000	26.8000	-4.114%	226	7,119	-73.022%
2025-03-06	27.7500	28.4500	27.4100	27.9500	-2.273%	210	7,109	-74.132%
2025-03-05	28.2000	28.6000	28.1500	28.6000	+7.438%	5	6,957	-74.720%
2025-03-04	25.3500	27.4500	23.9000	26.6200	+1.410%	960	6,955	-72.840%
2025-03-03	28.8900	29.0000	25.8400	26.2500	+5.000%	1,298	7,861	-72.457%
2025-02-28	23.9500	25.5500	23.8000	25.0000	+0.402%	974	6,670	-71.080%
2025-02-27	26.0600	26.0600	24.7000	24.9000	-1.620%	137	6,490	-70.964%
2025-02-26	26.1000	27.0500	24.5500	25.3100	-7.628%	106	6,485	-71.434%
2025-02-25	27.5000	27.5500	26.0000	27.4000	-8.970%	329	6,439	-73.613%
2025-02-24	30.2500	30.5800	30.0000	30.1000	-1.537%	234	6,472	-75.980%
2025-02-21	32.6000	33.1300	30.4000	30.5700	-6.227%	1,010	6,319	-76.349%
2025-02-20	31.3000	32.9000	31.3000	32.6000	+3.657%	169	6,244	-77.822%
2025-02-19	31.6500	31.6500	31.0500	31.4500	+3.795%	35	6,289	-77.011%
2025-02-18	31.8100	31.8100	29.9500	30.3000	-6.047%	160	6,312	-76.139%
2025-02-14	32.1000	32.9500	31.6800	32.2500	+2.707%	256	6,123	-77.581%
2025-02-13	31.3000	31.4500	30.8500	31.4000	-1.875%	29	6,123	-76.975%
2025-02-12	31.0500	32.0400	30.5500	32.0000	+4.575%	20	6,135	-77.406%
2025-02-11	31.7400	31.7400	30.6000	30.6000	-4.105%	47	6,126	-76.373%
2025-02-10	32.2900	32.4000	31.6000	31.9100	+2.276%	110	6,100	-77.343%
2025-02-07	33.2900	33.5500	31.2000	31.2000	-2.500%	54	6,119	-76.827%
2025-02-06	32.4400	32.4400	31.4000	32.0000	-0.929%	22	6,092	-77.406%
2025-02-05	32.9800	33.0800	32.1600	32.3000	-2.711%	21	6,077	-77.616%
2025-02-04	33.5000	34.0000	33.0000	33.2000	-3.768%	55	6,078	-78.223%
2025-02-03	31.4500	34.5000	31.4500	34.5000	0.000%	230	6,055	-79.043%
2025-01-31	36.1100	36.4000	34.5000	34.5000	-6.504%	52	5,866	-79.043%
2025-01-30	36.5100	37.1000	36.4000	36.9000	+2.358%	228	5,858	-80.407%
2025-01-29	34.7500	36.0500	34.7200	36.0500	+3.295%	36	5,922	-79.945%
2025-01-28	34.7000	35.5200	34.7000	34.9000	+0.984%	185	5,895	-79.284%
2025-01-27	34.5000	35.0500	33.4000	34.5600	-5.959%	438	5,972	-79.080%
2025-01-24	37.2000	37.7100	36.7500	36.7500	+2.027%	60	5,826	-80.327%
2025-01-23	36.4800	37.1600	36.0000	36.0200	-1.450%	13	5,828	-79.928%
2025-01-22	36.2800	36.7000	36.1000	36.5500	-3.460%	40	5,827	-80.219%
2025-01-21	37.0000	38.0800	35.8200	37.8600	+1.720%	278	5,802	-80.903%
2025-01-17	35.6000	37.4000	35.6000	37.2200	+7.884%	54	5,802	-80.575%
2025-01-16	33.4400	34.5000	33.4400	34.5000	+0.232%	147	5,802	-79.043%
2025-01-15	34.2500	34.4800	34.1200	34.4200	+5.260%	284	5,802	-78.995%
2025-01-14	32.7700	33.2100	32.4000	32.7000	+3.711%	27	5,929	-77.890%
2025-01-13	30.1000	31.5500	29.5700	31.5300	-2.685%	357	5,931	-77.069%
2025-01-10	31.9000	32.5000	30.9000	32.4000	+2.694%	1,742	5,877	-77.685%
2025-01-08	31.8000	32.0500	31.1000	31.5500	-5.113%	38	5,805	-77.084%
2025-01-07	34.5000	34.5000	32.7000	33.2500	-8.654%	111	5,805	-78.256%
2025-01-06	34.7000	36.6000	34.7000	36.4000	+4.298%	54	5,829	-80.137%
2025-01-03	33.9200	34.9000	33.9200	34.9000	+2.526%	102	5,810	-79.284%
2025-01-02	33.4500	34.0400	33.4500	34.0400	+5.387%	104	5,793	-78.760%
2024-12-31	33.3000	33.3000	32.1000	32.3000	-1.223%	77	5,772	-77.616%

.dark-mode .nMm4BK{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .nMm4BK{ color: #333333; background-color: white; border: 2px solid #333333; }IBIT20270115C30IBIT Jan 15 2027 30.00 Call (IBIT270115C00030000)option OPRA

IBIT20270115C30
IBIT Jan 15 2027 30.00 Call (IBIT270115C00030000)
option OPRA