Dark

IBIT20270115C33
IBIT Jan 15 2027 33.00 Call (IBIT270115C00033000)
option OPRA

EOD

Aug 20, 2026

10.02+25.094%(+2.01)54

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	9.6000	10.0800	9.4400	10.0200	+25.094%	54	654	0.000%
2026-08-19	6.6000	8.0100	6.6000	8.0100	+36.923%	12	667	+25.094%
2026-08-17	5.8500	5.8500	5.8500	5.8500	+8.736%	291	656	+71.282%
2026-08-14	5.3800	5.3800	5.3800	5.3800	-5.614%	1	367	+86.245%
2026-08-12	5.7000	5.7000	5.7000	5.7000	-3.390%	7	367	+75.789%
2026-08-11	6.1700	6.1700	5.8800	5.9000	-6.349%	52	374	+69.831%
2026-08-10	6.3000	6.3000	6.3000	6.3000	-6.667%	6	370	+59.048%
2026-08-07	6.7500	6.7500	6.7500	6.7500	+6.635%	5	375	+48.444%
2026-08-06	6.3300	6.3300	6.2900	6.3300	-2.164%	6	370	+58.294%
2026-08-05	6.4500	6.5400	6.4500	6.4700	+6.066%	108	370	+54.869%
2026-08-04	6.0600	6.1200	6.0600	6.1000	0.000%	32	370	+64.262%
2026-08-03	5.8000	6.1500	5.8000	6.1000	-8.819%	112	370	+64.262%
2026-07-30	6.7500	6.7500	6.6000	6.6900	+6.529%	108	324	+49.776%
2026-07-28	6.2500	6.3100	6.2300	6.2800	-3.681%	40	332	+59.554%
2026-07-24	6.5600	6.6100	6.4900	6.5200	-4.539%	92	332	+53.681%
2026-07-23	6.9700	7.0300	6.8100	6.8300	-7.075%	40	332	+46.706%
2026-07-22	7.2900	7.3500	7.2900	7.3500	-0.676%	5	333	+36.327%
2026-07-21	7.8000	7.8500	7.4000	7.4000	+3.497%	58	334	+35.405%
2026-07-20	6.8000	7.2900	6.6500	7.1500	+7.681%	202	353	+40.140%
2026-07-17	6.0900	6.6500	6.0300	6.6400	-3.066%	93	250	+50.904%
2026-07-16	6.7200	6.9100	6.6500	6.8500	-3.521%	89	252	+46.277%
2026-07-15	7.1400	7.2200	7.0300	7.1000	+2.011%	128	251	+41.127%
2026-07-14	6.5600	7.0100	6.5600	6.9600	+13.171%	123	205	+43.966%
2026-07-13	6.2400	6.3000	6.1500	6.1500	-9.024%	25	210	+62.927%
2026-07-10	7.0000	7.0000	6.6800	6.7600	+3.522%	127	206	+48.225%
2026-07-09	6.3000	6.5500	6.2500	6.5300	+8.833%	23	203	+53.446%
2026-07-08	6.0000	6.0000	6.0000	6.0000	-11.504%	1	187	+67.000%
2026-07-07	6.7800	6.8700	6.7800	6.7800	-0.147%	46	194	+47.788%
2026-07-06	6.1500	6.8500	6.1500	6.7900	+11.678%	9	194	+47.570%
2026-07-02	6.0000	6.1300	5.9100	6.0800	+15.810%	125	197	+64.803%
2026-07-01	5.0000	5.2500	4.9500	5.2500	+7.143%	18	197	+90.857%
2026-06-30	4.8000	5.0000	4.7500	4.9000	-11.071%	118	197	+104.490%
2026-06-29	5.5000	5.6200	5.2900	5.5100	+0.182%	127	160	+81.851%
2026-06-26	5.4800	5.6200	5.4500	5.5000	+0.548%	90	179	+82.182%
2026-06-25	5.9800	5.9800	5.3500	5.4700	-2.321%	38	152	+83.181%
2026-06-24	6.2500	6.2500	5.4000	5.6000	-11.811%	115	150	+78.929%
2026-06-23	6.5400	6.5400	6.3500	6.3500	-12.414%	70	147	+57.795%
2026-06-22	7.5700	7.6600	7.2500	7.2500	+8.859%	66	143	+38.207%
2026-06-18	7.1200	7.1900	6.5900	6.6600	-15.267%	76	132	+50.450%
2026-06-17	7.5000	7.9300	7.4500	7.8600	+0.769%	160	132	+27.481%
2026-06-16	7.9300	8.0200	7.7900	7.8000	-4.878%	94	132	+28.462%
2026-06-15	8.3200	8.5000	8.1600	8.2000	+14.525%	203	133	+22.195%
2026-06-12	7.0200	7.2900	6.9800	7.1600	-1.783%	160	133	+39.944%
2026-06-11	7.0800	7.3400	6.9300	7.2900	+9.459%	123	132	+37.449%
2026-06-10	6.7300	6.8400	6.6600	6.6600	-0.893%	61	139	+50.450%
2026-06-09	6.8700	6.8800	6.6300	6.7200	-8.322%	87	142	+49.107%
2026-06-08	7.7100	7.7100	7.3300	7.3300	+19.187%	78	141	+36.698%
2026-06-05	6.9700	6.9700	5.9500	6.1500	-18.651%	75	141	+62.927%
2026-06-04	7.6400	7.6400	7.3500	7.5600	-11.059%	45	160	+32.540%
2026-06-03	8.5000	8.5000	8.5000	8.5000	-6.077%	1	159	+17.882%
2026-06-02	9.0500	9.0500	9.0500	9.0500	-21.645%	7	158	+10.718%
2026-05-28	11.5500	11.5500	11.5500	11.5500	-14.444%	1	151	-13.247%
2026-05-22	13.5000	13.5000	13.5000	13.5000	-2.245%	2	152	-25.778%
2026-05-20	13.8100	13.8100	13.8100	13.8100	-0.289%	3	153	-27.444%
2026-05-18	13.8500	13.8500	13.8500	13.8500	-9.477%	1	155	-27.653%
2026-05-14	15.3000	15.3000	15.3000	15.3000	+4.082%	1	155	-34.510%
2026-05-13	15.2200	15.2200	14.7000	14.7000	-4.483%	4	154	-31.837%
2026-05-07	15.3900	15.3900	15.3900	15.3900	-5.292%	2	154	-34.893%
2026-05-06	16.2500	16.2500	16.2500	16.2500	+0.619%	1	153	-38.338%
2026-05-05	16.1500	16.1500	16.1500	16.1500	+7.667%	1	154	-37.957%
2026-04-22	15.0000	15.0000	15.0000	15.0000	+13.636%	1	155	-33.200%
2026-04-21	13.5000	13.5000	13.2000	13.2000	0.000%	7	157	-24.091%
2026-04-16	13.2000	13.2000	13.2000	13.2000	+0.076%	1	157	-24.091%
2026-04-15	13.1900	13.1900	13.1900	13.1900	-3.015%	1	157	-24.033%
2026-04-14	13.7500	13.7500	13.6000	13.6000	+13.808%	2	157	-26.324%
2026-04-13	11.9500	11.9500	11.9500	11.9500	-7.004%	1	156	-16.151%
2026-04-10	12.8500	12.8500	12.8500	12.8500	+10.871%	1	157	-22.023%
2026-04-06	11.3800	11.5900	11.2900	11.5900	+11.550%	24	156	-13.546%
2026-04-02	10.3900	10.3900	10.3900	10.3900	-7.232%	1	175	-3.561%
2026-03-30	11.2000	11.2000	11.2000	11.2000	-8.571%	5	175	-10.536%
2026-03-24	12.2000	12.2500	12.2000	12.2500	-1.210%	10	170	-18.204%
2026-03-23	12.4000	12.4000	12.4000	12.4000	+3.766%	1	168	-19.194%
2026-03-20	11.8500	11.9500	11.8500	11.9500	-15.845%	2	167	-16.151%
2026-03-17	13.8500	14.2000	13.8500	14.2000	+3.650%	8	179	-29.437%
2026-03-16	13.7000	13.7000	13.7000	13.7000	+10.484%	1	171	-26.861%
2026-03-13	12.4000	12.4000	12.4000	12.4000	+0.813%	1	172	-19.194%
2026-03-12	12.2400	12.3000	12.2100	12.3000	-0.806%	35	173	-18.537%
2026-03-05	12.8000	12.8000	12.4000	12.4000	-9.489%	2	158	-19.194%
2026-03-04	13.2300	13.7000	13.2300	13.7000	+20.387%	2	158	-26.861%
2026-03-03	11.3800	11.3800	11.3800	11.3800	+4.404%	1	159	-11.951%
2026-02-26	10.9000	10.9000	10.9000	10.9000	-5.872%	1	159	-8.073%
2026-02-25	11.5800	11.5800	11.5800	11.5800	+24.650%	1	158	-13.472%
2026-02-24	9.2900	9.2900	9.2900	9.2900	-7.746%	1	158	+7.858%
2026-02-23	10.0700	10.0700	10.0700	10.0700	-6.759%	1	158	-0.497%
2026-02-19	10.8800	10.8800	10.8000	10.8000	+1.887%	21	157	-7.222%
2026-02-18	10.8000	10.8000	10.6000	10.6000	+2.415%	6	146	-5.472%
2026-02-12	10.4000	10.4000	10.3500	10.3500	-4.784%	4	147	-3.188%
2026-02-11	10.8700	10.8700	10.8700	10.8700	-11.626%	65	162	-7.820%
2026-02-10	12.1000	12.3000	12.1000	12.3000	-4.280%	5	210	-18.537%
2026-02-06	11.7900	12.8500	11.7900	12.8500	+25.980%	31	210	-22.023%
2026-02-05	11.7200	11.7200	10.2000	10.2000	-25.872%	6	204	-1.765%
2026-02-04	13.7600	13.7600	13.7600	13.7600	-15.944%	20	203	-27.180%
2026-02-02	16.3400	16.5000	16.1500	16.3700	-10.055%	26	203	-38.790%
2026-01-30	18.2000	18.2000	18.2000	18.2000	-6.186%	1	180	-44.945%
2026-01-29	19.4000	19.4000	19.4000	19.4000	-6.506%	3	180	-48.351%
2026-01-26	20.7500	20.7500	20.7500	20.7500	-6.951%	6	177	-51.711%
2026-01-23	22.3000	22.3000	22.3000	22.3000	+8.043%	1	171	-55.067%
2026-01-21	20.6400	20.6400	20.6400	20.6400	-19.375%	2	171	-51.453%
2026-01-14	25.5000	25.6000	25.5000	25.6000	+16.100%	2	173	-60.859%
2026-01-09	22.0500	22.0500	22.0500	22.0500	+0.318%	2	173	-54.558%
2026-01-02	22.0500	22.0500	21.9800	21.9800	+5.167%	21	171	-54.413%
2025-12-31	21.0900	21.0900	20.9000	20.9000	-2.108%	43	145	-52.057%
2025-12-30	21.3500	21.5500	21.3500	21.3500	+2.496%	18	145	-53.068%
2025-12-29	20.8300	20.8300	20.8300	20.8300	+0.144%	2	129	-51.896%
2025-12-26	20.8000	20.9400	20.8000	20.8000	-3.882%	21	127	-51.827%
2025-12-19	21.6400	21.6400	21.6400	21.6400	+6.078%	1	127	-53.697%
2025-12-15	20.4000	20.4000	20.4000	20.4000	-16.393%	30	126	-50.882%
2025-12-03	24.4000	24.4000	24.4000	24.4000	+1.667%	8	140	-58.934%
2025-12-02	23.8400	24.0000	23.8400	24.0000	+7.720%	6	132	-58.250%
2025-11-24	20.7600	22.2800	20.7600	22.2800	+9.269%	8	138	-55.027%
2025-11-21	20.5000	20.6900	19.8500	20.3900	-19.248%	40	133	-50.858%
2025-11-17	25.2500	25.2500	25.2500	25.2500	-15.325%	1	99	-60.317%
2025-11-05	29.8200	29.8200	29.8200	29.8200	+1.429%	1	98	-66.398%
2025-11-04	29.4000	29.4000	29.4000	29.4000	-12.682%	10	99	-65.918%
2025-10-31	33.3700	33.6700	33.3700	33.6700	+3.920%	2	99	-70.241%
2025-10-30	32.3600	32.6500	32.3600	32.4000	-5.677%	12	99	-69.074%
2025-10-29	35.0500	35.2200	34.2600	34.3500	-6.403%	4	99	-70.830%
2025-10-28	36.4300	36.7000	36.4300	36.7000	+0.686%	2	99	-72.698%
2025-10-27	36.4500	36.4500	36.4500	36.4500	+6.891%	3	102	-72.510%
2025-10-24	34.4400	34.7900	34.1000	34.1000	-0.322%	4	102	-70.616%
2025-10-23	33.9900	34.2100	33.9900	34.2100	+3.447%	2	100	-70.710%
2025-10-22	33.3100	33.5700	33.0700	33.0700	-8.495%	3	101	-69.701%
2025-10-21	36.1400	36.1400	36.1400	36.1400	+3.702%	3	101	-72.274%
2025-10-20	34.8500	34.8500	34.8500	34.8500	+4.970%	1	98	-71.248%
2025-10-16	33.2000	33.2000	33.2000	33.2000	-5.842%	4	97	-69.819%
2025-10-14	35.2600	35.2600	35.2600	35.2600	-7.211%	3	93	-71.583%
2025-10-10	38.2000	38.2000	38.0000	38.0000	-10.187%	5	92	-73.632%
2025-10-06	42.3100	42.3100	42.3100	42.3100	+12.557%	2	88	-76.318%
2025-09-18	37.5800	37.5900	37.5800	37.5900	+3.639%	3	90	-73.344%
2025-09-16	36.2700	36.2700	36.2700	36.2700	+11.772%	1	87	-72.374%
2025-08-29	32.4500	32.4500	32.4500	32.4500	-4.559%	1	89	-69.122%
2025-08-26	34.0000	34.0000	34.0000	34.0000	-13.464%	10	99	-70.529%
2025-08-11	39.1000	39.2900	39.1000	39.2900	+5.194%	2	99	-74.497%
2025-08-08	37.3500	37.3500	37.3500	37.3500	+0.027%	2	99	-73.173%
2025-08-07	37.2600	37.4400	37.2600	37.3400	+4.652%	12	99	-73.166%
2025-08-05	35.8000	35.8000	35.6800	35.6800	-0.363%	2	111	-71.917%
2025-08-01	35.6500	35.8100	35.6500	35.8100	-6.866%	2	111	-72.019%
2025-07-31	38.4500	38.4500	38.4500	38.4500	+0.392%	1	111	-73.940%
2025-07-30	38.0900	38.3000	38.0900	38.3000	+0.736%	2	112	-73.838%
2025-07-29	37.8500	38.0200	37.8500	38.0200	-0.575%	2	112	-73.645%
2025-07-18	38.2000	38.2400	38.1800	38.2400	-3.190%	18	112	-73.797%
2025-07-17	39.5000	39.5000	39.5000	39.5000	+1.962%	1	130	-74.633%
2025-07-11	39.4200	39.4200	38.4500	38.7400	+11.162%	12	131	-74.135%
2025-07-10	34.8500	34.8500	34.8500	34.8500	+4.248%	1	122	-71.248%
2025-07-08	33.4300	33.4300	33.4300	33.4300	+0.300%	1	123	-70.027%
2025-06-30	33.3300	33.3300	33.3300	33.3300	+0.695%	10	124	-69.937%
2025-06-27	33.1000	33.1000	33.1000	33.1000	-0.601%	2	114	-69.728%
2025-06-09	33.3000	33.3000	33.3000	33.3000	+4.128%	1	114	-69.910%
2025-06-02	31.9800	31.9800	31.9800	31.9800	-1.751%	1	115	-68.668%
2025-05-30	32.5500	32.5500	32.5500	32.5500	-4.545%	6	114	-69.217%
2025-05-29	34.1000	34.1000	34.1000	34.1000	-6.009%	1	117	-70.616%
2025-05-22	36.2800	36.2800	36.2800	36.2800	+13.022%	40	116	-72.381%
2025-05-16	32.1000	32.1000	32.1000	32.1000	-0.619%	6	150	-68.785%
2025-05-09	32.1500	32.3000	32.1500	32.3000	+17.668%	12	150	-68.978%
2025-04-28	27.3000	27.4500	27.3000	27.4500	-3.684%	5	151	-63.497%
2025-04-25	27.9000	28.5000	27.9000	28.5000	+3.486%	8	151	-64.842%
2025-04-24	26.9500	27.5400	26.9500	27.5400	+0.916%	17	151	-63.617%
2025-04-23	27.2900	27.2900	27.2900	27.2900	+3.371%	50	138	-63.283%
2025-04-22	26.1500	26.4000	26.1500	26.4000	+7.186%	2	88	-62.045%
2025-04-21	24.6300	24.6300	24.6300	24.6300	+7.932%	20	88	-59.318%
2025-04-11	22.8200	22.8200	22.8100	22.8200	+5.404%	80	108	-56.091%
2025-04-09	21.2300	21.6500	21.2200	21.6500	+8.250%	6	68	-53.718%
2025-04-08	20.0000	20.0000	20.0000	20.0000	+0.756%	5	74	-49.900%
2025-04-07	19.8500	19.8500	19.8500	19.8500	-9.773%	1	69	-49.521%
2025-04-04	22.0000	22.0000	22.0000	22.0000	+2.088%	6	68	-54.455%
2025-04-03	21.5500	21.5500	21.5500	21.5500	-5.689%	3	65	-53.503%
2025-03-21	22.7600	22.9200	22.7600	22.8500	-0.392%	8	67	-56.149%
2025-03-20	22.9000	22.9400	22.9000	22.9400	+4.320%	6	71	-56.321%
2025-03-18	21.9900	21.9900	21.9900	21.9900	-6.426%	1	77	-54.434%
2025-03-17	23.5000	23.5000	23.5000	23.5000	+5.145%	1	77	-57.362%
2025-03-11	22.3500	22.3500	22.3500	22.3500	-14.038%	1	78	-55.168%
2025-03-06	25.6000	26.0000	25.6000	26.0000	+12.652%	4	77	-61.462%
2025-02-28	23.0800	23.0800	23.0800	23.0800	-2.575%	2	73	-56.586%
2025-02-26	24.9200	25.0800	23.6500	23.6900	-4.668%	42	74	-57.704%
2025-02-25	24.8500	24.8500	24.8500	24.8500	-17.167%	1	35	-59.678%
2025-02-07	30.0000	30.0000	30.0000	30.0000	-8.116%	2	35	-66.600%
2025-02-03	32.0000	32.6500	32.0000	32.6500	-6.608%	10	34	-69.311%
2025-01-31	34.9600	34.9600	34.9600	34.9600	+5.619%	2	30	-71.339%
2025-01-28	33.1000	33.1000	33.1000	33.1000	+4.581%	1	31	-69.728%
2025-01-27	31.6500	31.6500	31.6500	31.6500	-7.860%	1	32	-68.341%
2025-01-21	34.3500	34.3500	34.3500	34.3500	+6.677%	1	30	-70.830%
2025-01-15	32.2000	32.2000	32.2000	32.2000	+11.419%	1	30	-68.882%
2025-01-13	28.9000	28.9000	28.9000	28.9000	-5.863%	1	29	-65.329%
2025-01-10	30.7000	30.7000	30.7000	30.7000	-3.002%	2	29	-67.362%
2024-12-31	31.6000	31.6500	31.6000	31.6500	-6.250%	2	30	-68.341%
2024-12-24	33.7600	33.7600	33.7600	33.7600	-12.129%	4	30	-70.320%
2024-12-16	38.7600	38.7600	38.4200	38.4200	+8.685%	3	27	-73.920%
2024-12-13	35.3500	35.3500	35.3500	35.3500	-2.078%	40	27	-71.655%
2024-12-12	36.1000	36.1000	36.1000	36.1000	+3.143%	1	7	-72.244%
2024-12-09	35.0000	35.0000	35.0000	35.0000	+1.156%	1	6	-71.371%
2024-12-06	34.4000	34.6000	34.4000	34.6000	-6.360%	8	5	-71.040%
2024-12-05	36.9500	36.9500	36.9500	36.9500	+13.692%	1	3	-72.882%
2024-12-04	32.5000	32.5000	32.5000	32.5000	-0.092%	1	3	-69.169%
2024-12-02	32.5300	32.5300	32.5300	32.5300	-5.436%	1	2	-69.198%
2024-11-21	34.4000	34.4000	34.4000	34.4000	0.000%	1	1	-70.872%

.dark-mode .DDrW5H{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .DDrW5H{ color: #333333; background-color: white; border: 2px solid #333333; }IBIT20270115C33IBIT Jan 15 2027 33.00 Call (IBIT270115C00033000)option OPRA

IBIT20270115C33
IBIT Jan 15 2027 33.00 Call (IBIT270115C00033000)
option OPRA