Dark

IBIT20270115C31
IBIT Jan 15 2027 31.00 Call (IBIT270115C00031000)
option OPRA

EOD

Aug 20, 2026

11.69+64.185%(+4.57)67

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	11.4000	11.7500	11.4000	11.6900	+64.185%	67	1,943	0.000%
2026-08-17	7.1500	7.1500	7.1200	7.1200	+4.706%	6	1,885	+64.185%
2026-08-14	6.9000	6.9000	6.8000	6.8000	-4.494%	5	1,885	+71.912%
2026-08-12	7.1200	7.1200	7.1200	7.1200	-1.385%	1	1,884	+64.185%
2026-08-11	7.2400	7.3000	7.2200	7.2200	-2.432%	48	1,883	+61.911%
2026-08-10	7.6700	7.6700	7.4000	7.4000	-3.520%	2	1,883	+57.973%
2026-08-06	7.6700	7.6700	7.6700	7.6700	-2.911%	1	1,883	+52.412%
2026-08-05	7.8500	7.9400	7.8500	7.9000	+4.775%	108	1,882	+47.975%
2026-08-04	7.5700	7.5700	7.4700	7.5400	+1.480%	43	1,883	+55.040%
2026-08-03	7.4300	7.4300	7.4300	7.4300	-8.385%	2	1,883	+57.335%
2026-07-30	8.0400	8.1200	8.0400	8.1100	+4.780%	58	1,883	+44.143%
2026-07-29	7.7700	7.7700	7.7400	7.7400	+1.976%	4	1,885	+51.034%
2026-07-28	7.6500	7.6500	7.5900	7.5900	-6.296%	41	1,932	+54.018%
2026-07-27	8.4700	8.4700	8.1000	8.1000	+3.448%	3	1,932	+44.321%
2026-07-24	7.8800	7.9800	7.7900	7.8300	-4.976%	158	1,932	+49.298%
2026-07-23	8.2900	8.3400	8.2400	8.2400	+3.000%	38	1,953	+41.869%
2026-07-20	8.1300	8.2100	8.0000	8.0000	+0.629%	68	1,953	+46.125%
2026-07-17	7.2900	7.9500	7.2900	7.9500	-2.693%	112	1,953	+47.044%
2026-07-16	8.0000	8.2600	7.9400	8.1700	-2.854%	84	1,961	+43.084%
2026-07-15	8.3600	8.4300	8.3600	8.4100	+1.570%	44	1,961	+39.001%
2026-07-14	7.8800	8.3700	7.8800	8.2800	+12.043%	124	1,961	+41.184%
2026-07-13	7.3300	7.4000	7.2800	7.3900	-7.393%	54	1,962	+58.187%
2026-07-10	8.1000	8.1700	7.9800	7.9800	-1.966%	104	1,963	+46.491%
2026-07-07	8.0800	8.1800	8.0800	8.1400	+11.967%	44	1,963	+43.612%
2026-07-02	7.2300	7.4000	7.1100	7.2700	+21.572%	241	1,962	+60.798%
2026-07-01	6.0200	6.0300	5.9700	5.9800	+1.184%	28	1,962	+95.485%
2026-06-30	5.9400	6.1300	5.8200	5.9100	-11.527%	122	1,963	+97.800%
2026-06-29	6.3900	6.8000	6.3900	6.6800	+0.754%	249	1,961	+75.000%
2026-06-26	6.4300	6.8100	6.4300	6.6300	+1.221%	190	1,960	+76.320%
2026-06-25	7.0700	7.1400	6.2900	6.5500	-2.530%	129	1,960	+78.473%
2026-06-24	7.4000	7.4900	6.5800	6.7200	-11.111%	278	1,959	+73.958%
2026-06-23	7.8400	7.8400	7.5600	7.5600	-15.813%	115	1,935	+54.630%
2026-06-22	8.9200	9.0600	8.9200	8.9800	+13.959%	60	1,935	+30.178%
2026-06-18	8.3600	8.4500	7.8100	7.8800	-14.161%	346	1,807	+48.350%
2026-06-17	8.8600	9.3000	8.8600	9.1800	+0.328%	176	1,807	+27.342%
2026-06-16	9.2900	9.3800	9.1300	9.1500	-3.785%	98	1,807	+27.760%
2026-06-15	9.5800	9.8800	9.5100	9.5100	+12.544%	227	1,806	+22.923%
2026-06-12	8.2000	8.5200	8.2000	8.4500	-0.588%	164	1,805	+38.343%
2026-06-11	8.3000	8.6000	8.1800	8.5000	+8.418%	185	1,802	+37.529%
2026-06-10	7.9200	8.1300	7.7900	7.8400	-1.631%	147	1,801	+49.107%
2026-06-09	8.0100	8.0800	7.7600	7.9700	-6.565%	166	1,800	+46.675%
2026-06-08	8.7700	8.8500	8.5300	8.5300	+13.130%	160	1,800	+37.046%
2026-06-05	7.6500	7.6500	7.4600	7.5400	-14.318%	30	1,799	+55.040%
2026-06-04	8.5600	8.8500	8.5600	8.8000	-8.333%	100	1,794	+32.841%
2026-06-03	9.6000	9.6000	9.6000	9.6000	-3.518%	1	1,794	+21.771%
2026-06-02	10.3000	10.4500	9.9500	9.9500	-33.711%	11	1,794	+17.487%
2026-05-22	15.1300	15.1300	14.9700	15.0100	+0.738%	13	1,794	-22.119%
2026-05-18	14.9000	14.9000	14.9000	14.9000	-11.991%	20	1,795	-21.544%
2026-05-12	16.9300	16.9300	16.9300	16.9300	+0.415%	2	1,775	-30.951%
2026-05-04	16.8600	16.8600	16.8600	16.8600	+1.873%	1	1,775	-30.664%
2026-04-24	16.5500	16.5500	16.5500	16.5500	+3.115%	2	1,775	-29.366%
2026-04-17	15.8500	16.2800	15.8500	16.0500	+7.000%	3	1,775	-27.165%
2026-04-16	15.0000	15.0000	15.0000	15.0000	+11.441%	1	1,775	-22.067%
2026-04-13	13.4600	13.4600	13.4600	13.4600	-3.857%	2	1,775	-13.150%
2026-04-10	14.0000	14.0000	14.0000	14.0000	+4.869%	2	1,775	-16.500%
2026-04-08	13.3500	13.3500	13.3500	13.3500	+10.697%	1	1,775	-12.434%
2026-04-07	12.0600	12.0600	12.0600	12.0600	-5.114%	2	1,775	-3.068%
2026-04-06	12.7100	12.7100	12.7100	12.7100	+1.925%	1	1,775	-8.025%
2026-04-01	12.4300	12.4700	12.4000	12.4700	+7.500%	40	1,775	-6.255%
2026-03-30	11.8500	11.8500	11.6000	11.6000	+2.655%	8	1,815	+0.776%
2026-03-27	11.3000	11.3000	11.3000	11.3000	-16.172%	1	1,815	+3.451%
2026-03-23	13.4800	13.4800	13.4800	13.4800	+1.736%	40	1,815	-13.279%
2026-03-20	13.2500	13.2500	13.2500	13.2500	-4.263%	1	1,775	-11.774%
2026-03-18	13.8400	13.8400	13.8400	13.8400	-8.587%	1	1,775	-15.535%
2026-03-16	15.2900	15.2900	14.9500	15.1400	+8.608%	8	1,775	-22.787%
2026-03-13	14.4900	14.4900	13.9400	13.9400	+4.030%	2	1,775	-16.141%
2026-03-12	13.4000	13.4000	13.4000	13.4000	-10.368%	1	1,775	-12.761%
2026-03-04	14.2900	14.9500	14.2900	14.9500	+13.688%	8	1,779	-21.806%
2026-03-02	13.2400	13.2400	13.1500	13.1500	+5.116%	2	1,775	-11.103%
2026-02-17	12.5100	12.5100	12.5100	12.5100	-4.138%	1	1,776	-6.555%
2026-02-13	13.0500	13.0500	13.0500	13.0500	+8.659%	8	1,776	-10.421%
2026-02-12	12.0100	12.0100	12.0100	12.0100	-8.321%	3	1,776	-2.664%
2026-02-10	13.1000	13.1000	13.1000	13.1000	-6.894%	3	1,773	-10.763%
2026-02-06	13.7500	14.1500	13.7500	14.0700	+18.935%	17	1,776	-16.915%
2026-02-05	13.2500	13.2500	11.8300	11.8300	-22.781%	6	1,770	-1.183%
2026-02-04	15.5000	15.5000	15.3200	15.3200	-2.730%	2	1,773	-23.695%
2026-02-03	17.3000	17.3000	15.7500	15.7500	-20.575%	44	1,773	-25.778%
2026-01-30	19.7500	19.8300	19.7500	19.8300	-1.588%	29	1,773	-41.049%
2026-01-29	20.5000	20.5000	20.1500	20.1500	-13.147%	196	1,762	-41.985%
2026-01-28	23.2000	23.2000	23.2000	23.2000	+5.025%	10	1,577	-49.612%
2026-01-27	22.0900	22.0900	22.0900	22.0900	-5.518%	2	1,579	-47.080%
2026-01-23	23.3800	23.3800	23.3800	23.3800	+2.769%	10	1,577	-50.000%
2026-01-22	22.7500	22.7500	22.7500	22.7500	+1.790%	2	1,587	-48.615%
2026-01-21	22.3500	22.3500	22.3500	22.3500	-5.417%	2	1,587	-47.696%
2026-01-20	23.6300	23.6300	23.6300	23.6300	-13.443%	2	1,587	-50.529%
2026-01-14	27.3000	27.3000	27.3000	27.3000	+5.814%	2	1,588	-57.179%
2026-01-13	24.7800	25.8000	24.6500	25.8000	+0.155%	5	1,588	-54.690%
2026-01-06	25.7600	25.7600	25.7600	25.7600	-0.656%	1	1,587	-54.620%
2026-01-05	25.5500	25.9300	25.5500	25.9300	+14.735%	6	1,589	-54.917%
2025-12-31	22.6100	22.6200	22.6000	22.6000	+0.893%	25	1,589	-48.274%
2025-12-26	22.4000	22.4000	22.4000	22.4000	+0.901%	9	1,589	-47.813%
2025-12-24	22.2000	22.2000	22.2000	22.2000	-1.114%	9	1,584	-47.342%
2025-12-23	22.4500	22.4500	22.4500	22.4500	-0.664%	9	1,584	-47.929%
2025-12-19	22.8200	22.8200	22.6000	22.6000	-9.600%	3	1,581	-48.274%
2025-12-10	25.0000	25.0000	25.0000	25.0000	+1.667%	1	1,584	-53.240%
2025-12-08	24.5900	24.5900	24.5900	24.5900	+4.195%	1	1,585	-52.460%
2025-12-05	24.9500	24.9500	23.6000	23.6000	-7.524%	5	1,586	-50.466%
2025-12-04	25.6000	25.6000	25.4200	25.5200	+0.275%	26	1,584	-54.193%
2025-12-03	25.4500	25.4500	25.4500	25.4500	+2.621%	1	1,559	-54.067%
2025-12-02	24.8000	24.8000	24.8000	24.8000	+16.981%	1	1,559	-52.863%
2025-12-01	21.2000	21.2000	21.2000	21.2000	-5.568%	1	1,559	-44.858%
2025-11-25	22.4500	22.4500	22.4500	22.4500	+7.416%	1	1,560	-47.929%
2025-11-21	20.9000	20.9000	20.9000	20.9000	-20.563%	1	1,560	-44.067%
2025-11-18	26.2000	26.3500	26.2000	26.3100	-6.702%	14	1,561	-55.568%
2025-11-14	28.2000	28.2000	28.2000	28.2000	-2.083%	16	1,574	-58.546%
2025-11-13	29.8500	29.8500	28.8000	28.8000	-12.195%	54	1,567	-59.410%
2025-11-10	32.9500	32.9500	32.8000	32.8000	+6.528%	6	1,541	-64.360%
2025-11-06	30.6900	30.7900	30.6500	30.7900	-3.931%	14	1,541	-62.033%
2025-11-05	32.0500	32.0500	32.0500	32.0500	+4.910%	2	1,536	-63.526%
2025-11-04	31.1000	31.3100	30.5500	30.5500	-9.615%	90	1,536	-61.735%
2025-10-30	33.8000	33.8000	33.8000	33.8000	-9.262%	69	1,500	-65.414%
2025-09-24	37.2000	37.2500	37.2000	37.2500	+2.195%	12	1,493	-68.617%
2025-09-23	36.4500	36.4500	36.4500	36.4500	-4.456%	1	1,493	-67.929%
2025-09-17	38.1500	38.1500	38.1500	38.1500	+1.328%	2	1,493	-69.358%
2025-09-15	37.4300	37.6500	37.4300	37.6500	+5.551%	3	1,493	-68.951%
2025-09-09	35.7400	35.7400	35.6700	35.6700	-1.925%	2	1,493	-67.227%
2025-09-08	36.4900	36.5300	36.3700	36.3700	+2.595%	4	1,493	-67.858%
2025-08-26	35.4500	35.4500	35.4500	35.4500	-10.750%	2	1,493	-67.024%
2025-08-14	39.6700	39.7200	39.6700	39.7200	-4.611%	2	1,491	-70.569%
2025-08-13	41.6400	41.6400	41.6400	41.6400	+1.092%	25	1,491	-71.926%
2025-08-11	41.0000	41.1900	41.0000	41.1900	+6.023%	2	1,491	-71.619%
2025-08-08	39.0500	39.0500	38.8500	38.8500	+0.052%	2	1,491	-69.910%
2025-08-07	38.6300	38.8300	38.6300	38.8300	+2.104%	2	1,491	-69.894%
2025-08-06	38.2000	38.2300	38.0100	38.0300	+1.739%	4	1,491	-69.261%
2025-08-05	37.2500	37.3800	37.2500	37.3800	-2.275%	2	1,491	-68.727%
2025-08-04	38.0800	38.2500	38.0800	38.2500	+2.465%	2	1,491	-69.438%
2025-08-01	37.2000	37.3300	37.2000	37.3300	-7.139%	2	1,491	-68.685%
2025-07-31	40.0500	40.2000	40.0500	40.2000	+0.701%	2	1,491	-70.920%
2025-07-30	39.7000	39.9200	39.7000	39.9200	+0.681%	2	1,491	-70.716%
2025-07-29	39.5500	39.6500	39.5500	39.6500	+0.635%	2	1,491	-70.517%
2025-07-25	39.3000	39.4000	39.3000	39.4000	-1.966%	2	1,491	-70.330%
2025-07-16	40.1900	40.1900	40.1900	40.1900	+13.531%	1	1,491	-70.913%
2025-07-02	35.2500	35.4000	35.2500	35.4000	+3.751%	8	1,491	-66.977%
2025-06-13	34.1200	34.1200	34.1200	34.1200	+1.851%	2	1,490	-65.739%
2025-06-06	33.5000	33.5000	33.5000	33.5000	-4.965%	2	1,490	-65.104%
2025-05-29	35.2500	35.2500	35.2500	35.2500	-5.012%	3	1,490	-66.837%
2025-05-27	37.1100	37.1100	37.1100	37.1100	-1.695%	1	1,490	-68.499%
2025-05-22	37.6000	37.7500	37.6000	37.7500	+28.708%	3	1,490	-69.033%
2025-04-28	29.3300	29.3300	29.3300	29.3300	+27.522%	16	1,490	-60.143%
2025-04-09	23.0000	23.0100	23.0000	23.0000	-3.361%	1,204	1,491	-49.174%
2025-03-28	23.4500	23.8000	23.4500	23.8000	-1.653%	18	350	-50.882%
2025-03-21	24.2000	24.2000	24.2000	24.2000	+3.330%	14	349	-51.694%
2025-03-18	23.4200	23.4200	23.4200	23.4200	-0.973%	100	349	-50.085%
2025-03-17	23.6500	23.6500	23.6500	23.6500	+1.502%	1	257	-50.571%
2025-03-11	23.3000	23.3000	23.3000	23.3000	-16.487%	1	256	-49.828%
2025-03-07	27.9000	27.9000	27.9000	27.9000	+4.573%	6	257	-58.100%
2025-03-06	26.6800	26.6800	26.6800	26.6800	+4.016%	1	257	-56.184%
2025-03-03	25.6500	25.6500	25.6500	25.6500	+4.481%	1	256	-54.425%
2025-02-26	25.3000	25.3000	24.5500	24.5500	-17.893%	2	255	-52.383%
2025-02-24	29.9000	29.9000	29.9000	29.9000	-1.806%	1	256	-60.903%
2025-02-18	30.5000	30.5000	30.4500	30.4500	-2.090%	16	256	-61.609%
2025-02-12	31.1000	31.1000	31.1000	31.1000	+1.303%	6	246	-62.412%
2025-02-11	30.7000	30.7000	30.7000	30.7000	-5.828%	1	249	-61.922%
2025-02-04	32.6000	32.6000	32.6000	32.6000	-8.478%	1	248	-64.141%
2025-01-31	35.7300	35.7300	35.6200	35.6200	+5.074%	8	248	-67.181%
2025-01-28	34.2500	34.2500	33.9000	33.9000	+2.417%	3	251	-65.516%
2025-01-27	33.4000	33.4000	33.1000	33.1000	-10.758%	8	249	-64.683%
2025-01-21	37.0900	37.0900	37.0900	37.0900	+0.788%	3	249	-68.482%
2025-01-17	34.7000	36.8000	34.7000	36.8000	+10.511%	14	258	-68.234%
2025-01-16	33.3000	33.3000	33.3000	33.3000	-3.000%	4	258	-64.895%
2025-01-15	33.5500	34.3300	33.5500	34.3300	+6.615%	28	258	-65.948%
2025-01-14	32.2000	32.2000	32.2000	32.2000	+9.487%	2	259	-63.696%
2025-01-13	29.5500	29.5500	29.4100	29.4100	-8.665%	3	257	-60.252%
2024-12-31	32.2000	32.2000	32.2000	32.2000	+4.376%	2	252	-63.696%
2024-12-30	30.8000	30.8500	30.7800	30.8500	-6.798%	68	252	-62.107%
2024-12-26	33.0500	33.1000	33.0500	33.1000	+1.846%	3	249	-64.683%
2024-12-23	32.4000	32.5000	32.4000	32.5000	-9.319%	20	246	-64.031%
2024-12-06	35.7200	35.8400	35.7200	35.8400	+5.195%	130	246	-67.383%
2024-12-02	34.0700	34.0700	34.0700	34.0700	-4.351%	10	246	-65.688%
2024-11-29	35.6200	35.6200	35.6200	35.6200	+10.347%	2	246	-67.181%
2024-11-26	34.0500	34.0500	32.2800	32.2800	-7.534%	9	246	-63.786%
2024-11-25	36.6800	36.6800	34.9100	34.9100	-6.907%	9	246	-66.514%
2024-11-22	37.5000	37.5000	37.5000	37.5000	+2.459%	2	246	-68.827%
2024-11-21	36.2500	37.0800	35.6500	36.6000	+5.536%	90	246	-68.060%
2024-11-20	35.4000	35.4000	34.1000	34.6800	+8.375%	128	165	-66.292%
2024-11-19	34.0000	34.0000	31.6000	32.0000	0.000%	116	0	-63.469%

.dark-mode .FVbz9l{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .FVbz9l{ color: #333333; background-color: white; border: 2px solid #333333; }IBIT20270115C31IBIT Jan 15 2027 31.00 Call (IBIT270115C00031000)option OPRA

IBIT20270115C31
IBIT Jan 15 2027 31.00 Call (IBIT270115C00031000)
option OPRA