Dark

IBIT20270115C32
IBIT Jan 15 2027 32.00 Call (IBIT270115C00032000)
option OPRA

EOD

Aug 20, 2026

10.90+26.304%(+2.27)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	10.4500	10.9500	10.3000	10.9000	+26.304%	8	1,882	0.000%
2026-08-19	7.5000	8.9500	7.5000	8.6300	+22.411%	780	1,881	+26.304%
2026-08-18	6.7500	7.0500	6.7500	7.0500	+4.444%	138	1,385	+54.610%
2026-08-17	6.4200	6.7500	6.4200	6.7500	+10.656%	11	1,248	+61.481%
2026-08-14	6.3000	6.3000	6.1000	6.1000	-5.426%	213	1,239	+78.689%
2026-08-13	6.5400	6.5400	6.3000	6.4500	-1.527%	407	1,042	+68.992%
2026-08-11	6.5500	6.6200	6.5200	6.5500	-3.107%	48	681	+66.412%
2026-08-10	6.9600	6.9600	6.6800	6.7600	-7.143%	23	681	+61.243%
2026-08-07	7.2500	7.2800	7.2500	7.2800	+2.535%	35	700	+49.725%
2026-08-06	6.9700	7.1000	6.9700	7.1000	-1.114%	6	670	+53.521%
2026-08-05	7.1300	7.2100	7.1300	7.1800	+2.865%	112	675	+51.811%
2026-08-04	6.7400	6.9800	6.7400	6.9800	+2.950%	55	675	+56.160%
2026-08-03	6.7400	6.8100	6.7400	6.7800	+5.116%	26	671	+60.767%
2026-07-31	6.6200	6.6200	6.3500	6.4500	-12.364%	20	669	+68.992%
2026-07-30	7.3400	7.4200	7.3400	7.3600	+3.955%	60	674	+48.098%
2026-07-29	7.1500	7.3500	7.0800	7.0800	+2.460%	3	666	+53.955%
2026-07-28	6.6500	6.9800	6.6500	6.9100	-9.318%	48	666	+57.742%
2026-07-27	7.6200	7.6200	7.6200	7.6200	+6.573%	1	670	+43.045%
2026-07-24	7.2000	7.2600	7.1500	7.1500	-5.797%	98	669	+52.448%
2026-07-23	7.6500	7.7100	7.5900	7.5900	-3.924%	42	664	+43.610%
2026-07-22	7.9000	7.9000	7.9000	7.9000	-6.619%	8	664	+37.975%
2026-07-21	8.4600	8.4600	8.4600	8.4600	+6.148%	1	672	+28.842%
2026-07-20	7.4600	7.9800	7.2900	7.9700	+9.178%	104	671	+36.763%
2026-07-17	6.6700	7.3000	6.6300	7.3000	-2.796%	188	664	+49.315%
2026-07-16	7.3300	7.5500	7.2800	7.5100	-2.214%	100	741	+45.140%
2026-07-15	7.6800	7.7500	7.6800	7.6800	+1.319%	38	741	+41.927%
2026-07-14	7.2300	7.6900	7.2300	7.5800	+16.615%	89	741	+43.799%
2026-07-13	6.7900	6.8600	6.5000	6.5000	-11.805%	75	742	+67.692%
2026-07-10	7.4100	7.5000	7.3300	7.3700	+4.539%	120	742	+47.897%
2026-07-09	7.0500	7.0500	7.0500	7.0500	+8.462%	20	742	+54.610%
2026-07-08	6.5000	6.5000	6.5000	6.5000	-12.985%	20	752	+67.692%
2026-07-07	7.4300	7.5000	7.3900	7.4700	+0.946%	42	754	+45.917%
2026-07-06	7.0000	7.4000	7.0000	7.4000	+12.121%	3	754	+47.297%
2026-07-02	6.6300	6.7400	6.4800	6.6000	+9.635%	227	754	+65.152%
2026-07-01	5.4500	6.0200	5.4500	6.0200	+11.896%	4	754	+81.063%
2026-06-30	5.5600	5.5700	5.2700	5.3800	-10.631%	85	751	+102.602%
2026-06-29	5.8700	6.1700	5.8200	6.0200	-0.496%	164	747	+81.063%
2026-06-26	5.9200	6.1800	5.8700	6.0500	+2.716%	108	743	+80.165%
2026-06-25	6.5300	6.5300	5.8900	5.8900	-2.645%	54	728	+85.059%
2026-06-24	6.7900	6.8700	6.0100	6.0500	-13.324%	179	723	+80.165%
2026-06-23	7.0000	7.1600	6.9500	6.9800	-11.646%	287	852	+56.160%
2026-06-22	8.2300	8.3600	7.9000	7.9000	+8.815%	63	697	+37.975%
2026-06-18	7.7100	7.8000	7.2000	7.2600	-14.889%	141	569	+50.138%
2026-06-17	8.1500	8.7000	8.1500	8.5300	+0.947%	164	569	+27.784%
2026-06-16	8.5700	8.6700	8.4500	8.4500	-4.195%	73	569	+28.994%
2026-06-15	8.8700	9.0500	8.8200	8.8200	+13.368%	216	514	+23.583%
2026-06-12	7.6100	7.9000	7.5700	7.7800	-1.394%	156	516	+40.103%
2026-06-11	7.6000	7.9500	7.4500	7.8900	+9.583%	150	514	+38.150%
2026-06-10	7.2700	7.4000	7.2000	7.2000	-1.639%	104	513	+51.389%
2026-06-09	7.4200	7.5100	7.2000	7.3200	-6.752%	143	513	+48.907%
2026-06-08	8.1600	8.2500	7.8500	7.8500	+20.769%	145	512	+38.854%
2026-06-05	7.1500	7.1500	6.4800	6.5000	-20.147%	75	513	+67.692%
2026-06-04	8.3000	8.3000	7.9000	8.1400	-13.404%	106	513	+33.907%
2026-06-03	9.4000	9.4000	9.4000	9.4000	-1.571%	1	499	+15.957%
2026-06-02	10.1000	10.1000	9.2500	9.5500	-16.228%	5	498	+14.136%
2026-06-01	11.4000	11.4000	11.4000	11.4000	-9.881%	3	499	-4.386%
2026-05-29	12.0200	12.6500	12.0200	12.6500	+1.606%	11	502	-13.834%
2026-05-28	12.3500	12.4500	12.3500	12.4500	-9.520%	3	495	-12.450%
2026-05-26	14.0200	14.0200	13.7600	13.7600	-3.574%	4	496	-20.785%
2026-05-22	14.2900	14.2900	14.2700	14.2700	+1.206%	2	492	-23.616%
2026-05-19	14.1000	14.1000	14.1000	14.1000	-2.759%	1	493	-22.695%
2026-05-18	14.5000	14.5000	14.5000	14.5000	-7.051%	1	492	-24.828%
2026-05-15	15.6000	15.6000	15.6000	15.6000	-9.250%	1	492	-30.128%
2026-05-11	16.6100	17.1900	16.6100	17.1900	+6.506%	3	490	-36.591%
2026-05-08	16.0000	16.1400	16.0000	16.1400	-0.493%	3	489	-32.466%
2026-05-07	16.2200	16.2200	16.2200	16.2200	-5.146%	3	489	-32.799%
2026-05-06	17.1000	17.1000	17.1000	17.1000	+20.423%	1	489	-36.257%
2026-04-29	14.3000	14.3000	14.2000	14.2000	-10.410%	2	488	-23.239%
2026-04-22	15.6500	15.8500	15.6500	15.8500	+14.193%	6	488	-31.230%
2026-04-20	14.0300	14.0300	13.8800	13.8800	-8.504%	2	486	-21.470%
2026-04-17	15.1600	15.1700	15.1600	15.1700	+11.299%	33	487	-28.148%
2026-04-15	13.6200	13.6300	13.6200	13.6300	+2.097%	3	520	-20.029%
2026-04-10	13.4200	13.4200	13.3200	13.3500	+12.658%	47	517	-18.352%
2026-04-06	11.8500	11.8500	11.8500	11.8500	+3.313%	1	470	-8.017%
2026-03-30	11.4700	11.4700	11.4700	11.4700	-4.257%	1	471	-4.969%
2026-03-26	12.3000	12.3000	11.9800	11.9800	-6.333%	2	472	-9.015%
2026-03-23	12.7900	12.7900	12.7900	12.7900	+1.187%	1	472	-14.777%
2026-03-20	12.6400	12.6400	12.6400	12.6400	+2.183%	1	471	-13.766%
2026-03-19	12.3700	12.3700	12.3700	12.3700	-12.580%	5	471	-11.884%
2026-03-16	14.6500	14.6500	14.1500	14.1500	+1.288%	5	476	-22.968%
2026-03-13	14.3800	14.3800	13.9300	13.9700	+7.876%	5	479	-21.976%
2026-03-12	12.9500	12.9500	12.9500	12.9500	-2.632%	1	477	-15.830%
2026-03-10	12.6000	13.3000	12.6000	13.3000	+9.465%	2	488	-18.045%
2026-03-06	12.1500	12.1500	12.1500	12.1500	-8.094%	3	488	-10.288%
2026-03-05	13.2200	13.2200	13.2200	13.2200	-8.828%	1	486	-17.549%
2026-03-04	14.5000	14.5000	14.5000	14.5000	+31.222%	1	485	-24.828%
2026-03-02	11.0500	11.0500	11.0500	11.0500	+2.982%	8	486	-1.357%
2026-02-27	10.7300	10.7300	10.7300	10.7300	-7.100%	8	488	+1.584%
2026-02-26	11.6500	11.6500	11.5500	11.5500	+17.259%	3	486	-5.628%
2026-02-24	9.8500	9.8500	9.8500	9.8500	-9.217%	1	485	+10.660%
2026-02-23	11.0000	11.0000	10.8500	10.8500	-5.240%	13	484	+0.461%
2026-02-17	11.4500	11.4500	11.4500	11.4500	-7.661%	2	482	-4.803%
2026-02-13	12.4500	12.4500	12.4000	12.4000	+11.211%	2	482	-12.097%
2026-02-12	11.1500	11.1500	11.1500	11.1500	-7.083%	1	482	-2.242%
2026-02-11	11.5500	12.0000	11.4800	12.0000	-6.396%	54	521	-9.167%
2026-02-10	12.5500	12.9000	12.2000	12.8200	-4.328%	9	527	-14.977%
2026-02-06	12.5300	13.5000	12.5300	13.4000	+25.234%	6	526	-18.657%
2026-02-05	12.1000	12.1000	10.7000	10.7000	-27.800%	5	522	+1.869%
2026-02-04	14.8200	14.8200	14.8200	14.8200	-13.636%	1	518	-26.451%
2026-02-02	16.8000	17.1600	16.8000	17.1600	-16.820%	51	518	-36.480%
2026-01-29	20.6300	20.6300	20.6300	20.6300	-8.311%	3	499	-47.164%
2026-01-28	22.3600	22.5000	22.3600	22.5000	+0.089%	4	499	-51.556%
2026-01-23	22.5400	22.5400	22.4800	22.4800	+1.034%	2	501	-51.512%
2026-01-22	22.2500	22.2500	22.2500	22.2500	+3.875%	1	503	-51.011%
2026-01-21	21.4200	21.4200	21.4200	21.4200	-15.336%	6	504	-49.113%
2026-01-16	25.4000	25.4000	25.3000	25.3000	+7.705%	9	509	-56.917%
2026-01-07	23.4900	23.4900	23.4900	23.4900	+8.499%	1	509	-53.597%
2025-12-31	21.6500	21.7000	21.5500	21.6500	-0.915%	39	498	-49.654%
2025-12-30	22.2500	22.2500	21.8500	21.8500	-5.819%	32	498	-50.114%
2025-12-22	23.2000	23.2000	23.2000	23.2000	+5.025%	1	473	-53.017%
2025-12-15	22.0900	22.0900	22.0900	22.0900	-6.120%	40	473	-50.656%
2025-12-11	23.5300	23.5300	23.5300	23.5300	-6.701%	3	473	-53.676%
2025-12-10	24.5000	25.2200	24.5000	25.2200	+2.729%	34	476	-56.780%
2025-12-04	24.5500	24.5500	24.5500	24.5500	-2.113%	2	450	-55.601%
2025-12-03	25.0800	25.0800	25.0800	25.0800	+9.807%	3	450	-56.539%
2025-12-02	22.8400	22.8400	22.8400	22.8400	+7.230%	40	447	-52.277%
2025-12-01	21.3000	21.3000	21.3000	21.3000	-14.629%	45	407	-48.826%
2025-11-28	24.9500	24.9500	24.9500	24.9500	+5.497%	2	362	-56.313%
2025-11-26	23.6000	23.6500	23.6000	23.6500	+7.745%	2	361	-53.911%
2025-11-25	21.9500	21.9500	21.9500	21.9500	-1.570%	5	361	-50.342%
2025-11-24	22.3000	22.3000	22.3000	22.3000	+6.444%	10	359	-51.121%
2025-11-21	21.0000	21.0000	20.7500	20.9500	-15.863%	86	354	-47.971%
2025-11-19	24.9000	24.9000	24.9000	24.9000	-3.861%	1	284	-56.225%
2025-11-14	27.5500	27.5500	25.9000	25.9000	-30.860%	230	284	-57.915%
2025-10-28	37.1800	37.4600	37.1800	37.4600	+0.160%	2	85	-70.902%
2025-10-27	37.2800	37.6000	37.2800	37.4000	+5.352%	18	97	-70.856%
2025-10-24	35.2100	35.5000	35.2100	35.5000	+1.545%	2	97	-69.296%
2025-10-23	34.7400	34.9600	34.7400	34.9600	+1.687%	2	97	-68.822%
2025-10-22	33.7300	34.3800	33.7300	34.3800	-6.829%	4	97	-68.296%
2025-10-21	36.9000	36.9000	36.9000	36.9000	+4.296%	4	98	-70.461%
2025-10-20	35.3800	35.3800	35.3800	35.3800	+0.227%	1	98	-69.192%
2025-10-15	35.3000	35.3000	35.3000	35.3000	-12.840%	4	98	-69.122%
2025-10-03	40.5000	40.5000	40.5000	40.5000	+13.097%	5	94	-73.086%
2025-09-22	35.8100	35.8100	35.8100	35.8100	-6.745%	5	99	-69.562%
2025-09-18	38.4000	38.4000	38.4000	38.4000	+3.309%	1	100	-71.615%
2025-09-16	37.1700	37.1700	37.1700	37.1700	+6.535%	1	101	-70.675%
2025-09-09	34.8900	34.8900	34.8900	34.8900	-2.132%	1	102	-68.759%
2025-09-03	35.7000	35.7000	35.6500	35.6500	+6.737%	5	103	-69.425%
2025-08-29	33.4000	33.4000	33.4000	33.4000	-12.907%	1	98	-67.365%
2025-08-22	36.1500	38.3500	36.1500	38.3500	+0.788%	61	98	-71.578%
2025-08-18	37.5500	38.0500	37.5500	38.0500	-2.436%	3	62	-71.353%
2025-08-14	39.0000	39.0000	39.0000	39.0000	-1.763%	5	61	-72.051%
2025-08-11	39.5000	39.7000	39.5000	39.7000	+4.063%	2	56	-72.544%
2025-08-08	38.0000	38.1500	38.0000	38.1500	+0.263%	2	56	-71.429%
2025-08-07	38.2500	38.2500	38.0500	38.0500	+2.395%	2	56	-71.353%
2025-08-06	37.3100	37.3100	37.1600	37.1600	+1.669%	2	56	-70.667%
2025-08-05	36.4000	36.5500	36.4000	36.5500	-2.011%	2	56	-70.178%
2025-08-04	37.4500	37.4500	37.3000	37.3000	+1.913%	2	56	-70.777%
2025-08-01	36.4500	36.6000	36.4500	36.6000	-6.009%	2	56	-70.219%
2025-07-31	38.9400	38.9400	38.9400	38.9400	+1.937%	2	56	-72.008%
2025-07-30	38.2500	38.2500	38.2000	38.2000	-2.551%	2	58	-71.466%
2025-07-29	39.2000	39.2000	39.2000	39.2000	-1.135%	1	58	-72.194%
2025-07-21	39.6800	39.6800	39.6500	39.6500	+0.101%	2	58	-72.509%
2025-07-17	39.6100	39.6100	39.6100	39.6100	+13.986%	12	58	-72.482%
2025-07-09	34.7500	34.7500	34.7500	34.7500	-0.714%	1	70	-68.633%
2025-07-02	35.0000	35.0000	35.0000	35.0000	+4.322%	31	71	-68.857%
2025-06-27	33.5500	33.5500	33.5500	33.5500	-1.178%	10	42	-67.511%
2025-06-26	33.9500	33.9500	33.9500	33.9500	+2.879%	6	42	-67.894%
2025-06-24	33.0000	33.0000	33.0000	33.0000	-4.348%	10	36	-66.970%
2025-05-29	34.5000	34.5000	34.5000	34.5000	+1.411%	2	26	-68.406%
2025-05-20	34.0200	34.0200	34.0200	34.0200	+3.091%	2	26	-67.960%
2025-05-19	33.0000	33.0000	33.0000	33.0000	+3.125%	1	28	-66.970%
2025-05-15	32.0000	32.0000	32.0000	32.0000	+11.888%	1	28	-65.938%
2025-04-25	28.6000	28.6000	28.6000	28.6000	+12.157%	14	29	-61.888%
2025-04-21	25.5000	25.5000	25.5000	25.5000	+11.549%	1	33	-57.255%
2025-04-04	22.9200	22.9200	22.8600	22.8600	-9.822%	8	34	-52.318%
2025-03-24	25.3500	25.3500	25.3500	25.3500	+11.674%	2	38	-57.002%
2025-03-18	22.7000	22.7000	22.7000	22.7000	-2.991%	1	40	-51.982%
2025-03-17	23.1000	23.4000	23.1000	23.4000	-4.098%	2	41	-53.419%
2025-03-14	23.3500	24.4000	23.3500	24.4000	+12.963%	4	39	-55.328%
2025-03-10	21.6000	21.6000	21.6000	21.6000	-16.117%	1	37	-49.537%
2025-02-25	25.6000	25.7500	25.3000	25.7500	-14.309%	5	38	-57.670%
2025-02-11	30.0500	30.0500	30.0500	30.0500	-3.252%	1	33	-63.727%
2025-02-05	30.7700	31.0600	30.7700	31.0600	-5.621%	6	37	-64.907%
2025-02-03	32.9100	32.9100	32.9100	32.9100	-7.426%	3	31	-66.879%
2025-01-31	35.5500	35.5500	35.5500	35.5500	+11.268%	2	30	-69.339%
2025-01-14	31.9600	31.9600	31.9500	31.9500	-7.845%	3	29	-65.884%
2025-01-06	34.6700	34.6700	34.6700	34.6700	+9.231%	1	27	-68.561%
2024-12-27	31.7400	31.7400	31.7400	31.7400	-4.685%	2	27	-65.658%
2024-12-26	32.8000	33.3000	32.8000	33.3000	-0.952%	3	26	-67.267%
2024-12-20	33.6900	33.6900	33.6200	33.6200	-5.296%	3	23	-67.579%
2024-12-19	35.5000	35.5000	35.5000	35.5000	-2.042%	5	22	-69.296%
2024-12-12	36.2400	36.2400	36.2400	36.2400	-0.712%	1	25	-69.923%
2024-12-11	36.6000	36.6000	36.5000	36.5000	+3.166%	2	24	-70.137%
2024-12-06	35.9000	35.9000	35.3800	35.3800	+2.254%	10	22	-69.192%
2024-12-02	34.6000	34.6000	34.6000	34.6000	+1.645%	2	17	-68.497%
2024-11-27	34.0400	34.0400	34.0400	34.0400	-1.161%	1	17	-67.979%
2024-11-25	34.3000	34.4400	34.3000	34.4400	-2.409%	3	17	-68.351%
2024-11-21	35.2900	35.2900	35.2900	35.2900	+0.113%	1	17	-69.113%
2024-11-20	35.2500	35.2500	35.2500	35.2500	+11.905%	5	17	-69.078%
2024-11-19	33.6000	33.6000	31.5000	31.5000	0.000%	34	0	-65.397%

.dark-mode .qRVr80{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qRVr80{ color: #333333; background-color: white; border: 2px solid #333333; }IBIT20270115C32IBIT Jan 15 2027 32.00 Call (IBIT270115C00032000)option OPRA

IBIT20270115C32
IBIT Jan 15 2027 32.00 Call (IBIT270115C00032000)
option OPRA