Dark

IBIT20270115C35
IBIT Jan 15 2027 35.00 Call (IBIT270115C00035000)
option OPRA

EOD

Aug 20, 2026

8.53+28.271%(+1.88)829

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	8.1000	8.6000	7.9000	8.5300	+28.271%	829	6,551	0.000%
2026-08-19	5.1000	7.0000	5.1000	6.6500	+31.683%	313	6,195	+28.271%
2026-08-18	4.7500	5.1200	4.7500	5.0500	+1.000%	60	6,228	+68.911%
2026-08-17	4.5700	5.0000	4.5700	5.0000	+15.741%	104	6,213	+70.600%
2026-08-14	4.2400	4.4500	4.2400	4.3200	-6.087%	66	6,201	+97.454%
2026-08-13	4.8000	4.8100	4.4000	4.6000	+0.437%	160	6,156	+85.435%
2026-08-12	4.8000	4.8100	4.5800	4.5800	-0.435%	34	6,125	+86.245%
2026-08-11	4.9700	4.9700	4.5900	4.6000	-5.155%	128	6,123	+85.435%
2026-08-10	5.2500	5.3200	4.8000	4.8500	-7.619%	137	6,042	+75.876%
2026-08-07	5.4500	5.4500	5.1500	5.2500	+3.960%	69	5,953	+62.476%
2026-08-06	5.0800	5.2000	5.0500	5.0500	-3.626%	15	5,947	+68.911%
2026-08-05	5.1000	5.2800	5.1000	5.2400	+4.591%	52	5,953	+62.786%
2026-08-04	4.9200	5.0500	4.9200	5.0100	+1.829%	39	5,948	+70.259%
2026-08-03	4.5400	5.0000	4.5400	4.9200	+5.806%	30	5,969	+73.374%
2026-07-31	4.5500	4.6500	4.5500	4.6500	-13.569%	286	5,986	+83.441%
2026-07-30	5.4500	5.4800	5.3800	5.3800	+4.466%	56	6,099	+58.550%
2026-07-29	5.4200	5.4200	5.1000	5.1500	+1.980%	5	6,109	+65.631%
2026-07-28	4.7500	5.1000	4.7500	5.0500	-8.514%	246	6,308	+68.911%
2026-07-27	5.5400	5.7500	5.4500	5.5200	+3.759%	75	6,329	+54.529%
2026-07-24	5.3000	5.3500	5.2600	5.3200	-5.338%	8	6,320	+60.338%
2026-07-23	5.6500	5.9000	5.6000	5.6200	-8.618%	86	6,330	+51.779%
2026-07-22	6.1000	6.2000	6.0300	6.1500	-3.454%	244	6,327	+38.699%
2026-07-21	6.3500	6.5900	6.3000	6.3700	+9.450%	451	6,255	+33.909%
2026-07-20	5.6500	5.9200	5.4800	5.8200	+8.582%	61	5,901	+46.564%
2026-07-17	5.0200	5.4000	5.0200	5.3600	-1.651%	54	5,911	+59.142%
2026-07-16	5.5000	5.6500	5.4500	5.4500	-5.382%	59	5,904	+56.514%
2026-07-15	6.0000	6.0500	5.7600	5.7600	+1.053%	66	5,940	+48.090%
2026-07-14	5.4500	5.8100	5.3000	5.7000	+17.043%	129	5,957	+49.649%
2026-07-13	4.9700	5.1500	4.7900	4.8700	-12.252%	77	5,955	+75.154%
2026-07-10	5.7500	5.8000	5.5000	5.5500	+3.738%	121	5,927	+53.694%
2026-07-09	5.2000	5.3700	5.1700	5.3500	+4.902%	111	5,935	+59.439%
2026-07-08	4.9800	5.1500	4.8500	5.1000	-9.253%	710	6,103	+67.255%
2026-07-07	5.5000	5.7900	5.3000	5.6200	-0.178%	100	6,018	+51.779%
2026-07-06	4.8600	5.7000	4.8000	5.6300	+14.898%	609	5,988	+51.510%
2026-07-02	5.1400	5.1400	4.9000	4.9000	+9.865%	327	5,671	+74.082%
2026-07-01	3.9200	4.5200	3.9200	4.4600	+14.359%	429	5,671	+91.256%
2026-06-30	4.0000	4.0500	3.8200	3.9000	-12.360%	104	5,592	+118.718%
2026-06-29	4.6000	4.6000	4.1500	4.4500	-0.891%	119	5,602	+91.685%
2026-06-26	4.4000	4.6100	4.3500	4.4900	-1.319%	143	5,528	+89.978%
2026-06-25	4.3000	4.7800	4.3000	4.5500	-0.438%	108	5,508	+87.473%
2026-06-24	5.0800	5.1000	4.4500	4.5700	-12.952%	373	5,464	+86.652%
2026-06-23	5.2000	5.4000	5.2000	5.2500	-12.500%	364	5,292	+62.476%
2026-06-22	6.4300	6.4800	6.0000	6.0000	+6.383%	2,142	5,140	+42.167%
2026-06-18	5.7900	5.7900	5.4000	5.6400	-6.777%	41	3,449	+51.241%
2026-06-17	6.2000	6.8000	6.0000	6.0500	-6.923%	123	3,449	+40.992%
2026-06-16	6.7500	6.8000	6.5000	6.5000	-5.797%	104	3,449	+31.231%
2026-06-15	7.1500	7.2700	6.9000	6.9000	+14.050%	408	3,451	+23.623%
2026-06-12	5.9000	6.2200	5.9000	6.0500	-1.626%	132	3,364	+40.992%
2026-06-11	5.9500	6.1500	5.8500	6.1500	+9.821%	52	3,347	+38.699%
2026-06-10	5.6500	5.8200	5.6000	5.6000	-2.609%	49	3,329	+52.321%
2026-06-09	5.7700	5.8200	5.3600	5.7500	-6.958%	252	3,297	+48.348%
2026-06-08	6.3500	6.4500	6.1000	6.1800	+15.299%	378	3,352	+38.026%
2026-06-05	5.8500	6.0700	5.0100	5.3600	-17.028%	735	3,373	+59.142%
2026-06-04	6.2200	6.6200	6.0500	6.4600	-7.450%	274	3,197	+32.043%
2026-06-03	7.4500	7.5000	6.9800	6.9800	-8.758%	64	3,144	+22.206%
2026-06-02	8.0000	8.1700	7.4500	7.6500	-17.742%	99	3,124	+11.503%
2026-06-01	9.4000	9.4500	8.9800	9.3000	-9.268%	71	3,098	-8.280%
2026-05-29	9.8100	10.4600	9.8100	10.2500	+2.500%	10	3,084	-16.780%
2026-05-28	9.9500	10.3800	9.9000	10.0000	-9.910%	68	3,085	-14.700%
2026-05-27	11.0000	11.2000	10.9000	11.1000	-5.852%	66	3,113	-23.153%
2026-05-26	11.9000	12.0400	11.6000	11.7900	+4.800%	25	3,129	-27.651%
2026-05-22	11.9700	11.9700	11.2500	11.2500	-9.711%	25	3,145	-24.178%
2026-05-21	12.7000	12.7000	12.4600	12.4600	-0.320%	2	3,149	-31.541%
2026-05-20	12.1000	12.5000	12.1000	12.5000	+3.135%	6	3,149	-31.760%
2026-05-19	11.9000	12.1200	11.9000	12.1200	+1.000%	10	3,144	-29.620%
2026-05-18	12.2000	12.2000	11.7700	12.0000	-9.774%	78	3,144	-28.917%
2026-05-15	13.2200	13.4300	13.2200	13.3000	-8.717%	7	3,144	-35.865%
2026-05-14	14.3100	14.5700	14.3100	14.5700	+7.926%	11	3,156	-41.455%
2026-05-13	13.7300	13.7300	13.2000	13.5000	-2.878%	14	3,178	-36.815%
2026-05-12	14.0500	14.0500	13.8200	13.9000	-5.890%	39	3,178	-38.633%
2026-05-11	14.2800	14.7700	14.2800	14.7700	+6.259%	6	3,178	-42.248%
2026-05-08	13.8500	13.9000	13.7500	13.9000	+0.361%	66	3,163	-38.633%
2026-05-07	14.1500	14.1500	13.7000	13.8500	-5.654%	37	3,160	-38.412%
2026-05-06	14.6100	14.6800	14.6100	14.6800	-0.811%	3	3,138	-41.894%
2026-05-05	14.7000	14.8000	14.7000	14.8000	+6.093%	18	3,141	-42.365%
2026-05-04	13.5000	14.0000	13.5000	13.9500	+5.682%	43	3,146	-38.853%
2026-05-01	13.3000	13.3000	13.2000	13.2000	+8.108%	4	3,138	-35.379%
2026-04-30	12.2100	12.2100	12.2100	12.2100	+2.605%	2	3,138	-30.139%
2026-04-29	12.3500	12.3500	11.8600	11.9000	-2.857%	4	3,138	-28.319%
2026-04-28	12.2300	12.2500	12.2300	12.2500	-6.130%	3	3,138	-30.367%
2026-04-27	13.0300	13.0500	13.0300	13.0500	+0.772%	3	3,137	-34.636%
2026-04-24	13.2000	13.2000	12.9000	12.9500	-0.918%	37	3,137	-34.131%
2026-04-23	13.0000	13.4500	13.0000	13.0700	-5.836%	21	3,127	-34.736%
2026-04-22	13.6300	13.8800	13.6300	13.8800	+14.239%	16	3,130	-38.545%
2026-04-21	12.2000	12.3600	12.1500	12.1500	-1.619%	5	3,128	-29.794%
2026-04-20	11.9200	12.3500	11.9200	12.3500	-4.633%	6	3,126	-30.931%
2026-04-17	12.7700	13.5000	12.4500	12.9500	+8.278%	66	3,126	-34.131%
2026-04-16	11.7500	11.9600	11.3300	11.9600	+1.787%	13	3,152	-28.679%
2026-04-15	11.6000	11.7500	11.5000	11.7500	+0.256%	12	3,152	-27.404%
2026-04-14	12.1600	12.5000	11.6000	11.7200	+5.112%	21	3,160	-27.218%
2026-04-13	10.4700	11.1500	10.4700	11.1500	-1.327%	10	3,160	-23.498%
2026-04-10	11.1000	11.3000	11.1000	11.3000	+3.670%	7	3,159	-24.513%
2026-04-09	10.4300	11.1500	10.3500	10.9000	+0.926%	43	3,159	-21.743%
2026-04-08	11.2500	11.2500	10.3500	10.8000	+12.266%	19	3,167	-21.019%
2026-04-07	9.6500	9.6700	9.3000	9.6200	-6.602%	19	3,169	-11.331%
2026-04-06	10.2400	10.3000	10.1500	10.3000	+11.231%	32	3,164	-17.184%
2026-04-02	8.8700	9.3500	8.8500	9.2600	-7.400%	2,200	4,158	-7.883%
2026-04-01	9.6500	10.0500	9.6500	10.0000	+3.093%	28	4,158	-14.700%
2026-03-31	9.3000	9.8100	9.1500	9.7000	+3.854%	8	4,146	-12.062%
2026-03-30	9.8000	9.8200	9.3400	9.3400	+2.077%	26	4,145	-8.672%
2026-03-27	9.2500	9.3100	9.0500	9.1500	-8.955%	19	4,144	-6.776%
2026-03-26	10.6500	10.6500	10.0500	10.0500	-12.609%	59	4,151	-15.124%
2026-03-25	11.5000	11.5000	11.5000	11.5000	+10.048%	1	4,166	-25.826%
2026-03-24	11.0000	11.0000	10.3500	10.4500	-7.930%	24	4,166	-18.373%
2026-03-23	11.4500	11.4500	10.9500	11.3500	+5.385%	7	4,163	-24.846%
2026-03-20	10.7700	10.7700	10.7700	10.7700	+1.127%	1	4,166	-20.799%
2026-03-19	10.4500	10.7500	10.4000	10.6500	-5.585%	56	4,167	-19.906%
2026-03-18	12.0000	12.0000	11.2200	11.2800	-11.529%	60	4,228	-24.379%
2026-03-17	12.5000	12.7500	12.4200	12.7500	+1.190%	159	4,234	-33.098%
2026-03-16	12.7000	12.8000	12.2000	12.6000	+10.526%	373	4,326	-32.302%
2026-03-13	11.9700	12.5000	11.3500	11.4000	+2.242%	468	4,316	-25.175%
2026-03-12	11.0500	11.2000	10.7000	11.1500	0.000%	46	4,418	-23.498%
2026-03-11	11.0400	11.3200	11.0000	11.1500	+1.548%	75	4,405	-23.498%
2026-03-10	11.2000	11.5600	10.9800	10.9800	+2.140%	131	4,353	-22.313%
2026-03-09	10.7000	10.7500	10.7000	10.7500	+4.369%	14	4,248	-20.651%
2026-03-06	10.3500	10.3500	10.0900	10.3000	-9.649%	13	4,262	-17.184%
2026-03-05	11.4300	11.5100	11.3000	11.4000	-6.557%	128	4,257	-25.175%
2026-03-04	11.7000	12.6400	11.6500	12.2000	+19.024%	160	4,158	-30.082%
2026-03-03	9.5000	10.5000	9.5000	10.2500	-3.393%	33	4,188	-16.780%
2026-03-02	9.3800	10.7800	9.3800	10.6100	+15.956%	65	4,176	-19.604%
2026-02-27	9.2000	9.2500	9.0000	9.1500	-7.482%	8	4,170	-6.776%
2026-02-26	10.4000	10.4000	9.5000	9.8900	-5.810%	152	4,164	-13.751%
2026-02-25	9.4300	10.8000	9.4300	10.5000	+19.318%	221	4,135	-18.762%
2026-02-24	8.3500	8.8000	8.2000	8.8000	-0.452%	215	4,135	-3.068%
2026-02-23	9.4000	9.4000	8.6700	8.8400	-11.864%	35	4,083	-3.507%
2026-02-20	9.7600	10.0300	9.7500	10.0300	+2.872%	18	4,075	-14.955%
2026-02-19	9.5000	9.7500	9.4500	9.7500	+3.175%	105	4,064	-12.513%
2026-02-18	9.9200	10.2000	9.4500	9.4500	-7.353%	103	4,106	-9.735%
2026-02-17	9.9800	10.2000	9.8800	10.2000	-3.226%	31	4,035	-16.373%
2026-02-13	10.0500	10.7000	10.0000	10.5400	+13.333%	23	4,021	-19.070%
2026-02-12	10.3500	10.3500	9.3000	9.3000	-9.268%	130	4,021	-8.280%
2026-02-11	10.6800	10.6800	9.7700	10.2500	-5.093%	46	3,964	-16.780%
2026-02-10	10.6100	11.2100	10.6100	10.8000	-6.897%	59	3,945	-21.019%
2026-02-09	10.7500	11.7200	10.7500	11.6000	+0.870%	68	3,951	-26.466%
2026-02-06	10.5500	12.0000	10.3500	11.5000	+26.652%	416	3,971	-25.826%
2026-02-05	11.6000	11.6000	8.9000	9.0800	-29.007%	635	3,969	-6.057%
2026-02-04	13.4500	13.4500	12.2900	12.7900	-8.968%	202	3,710	-33.307%
2026-02-03	14.6000	14.6500	12.6000	14.0500	-3.503%	217	3,688	-39.288%
2026-02-02	14.9000	15.2500	14.5600	14.5600	-17.037%	250	3,696	-41.415%
2026-01-30	17.1000	17.5500	16.6000	17.5500	+1.739%	233	3,734	-51.396%
2026-01-29	17.8000	17.8000	17.1000	17.2500	-13.836%	25	3,669	-50.551%
2026-01-28	20.0200	20.0200	20.0200	20.0200	+0.351%	1	3,668	-57.393%
2026-01-27	19.0500	19.9800	19.0500	19.9500	+5.000%	12	3,667	-57.243%
2026-01-26	19.2500	19.3000	19.0000	19.0000	-7.136%	10	3,669	-55.105%
2026-01-23	19.7000	20.7000	19.6900	20.4600	+0.788%	14	3,666	-58.309%
2026-01-21	20.3800	20.3800	19.1500	20.3000	+1.399%	55	3,655	-57.980%
2026-01-20	20.4500	20.7500	19.9500	20.0200	-12.653%	34	3,679	-57.393%
2026-01-16	22.5300	22.9200	22.5200	22.9200	-0.865%	24	3,670	-62.784%
2026-01-15	23.7200	23.7200	23.1000	23.1200	-4.581%	6	3,670	-63.106%
2026-01-14	23.7000	24.4000	23.7000	24.2300	+9.391%	23	3,673	-64.796%
2026-01-13	22.1500	22.1500	22.1500	22.1500	+5.476%	3	3,663	-61.490%
2026-01-12	20.6000	21.2100	20.6000	21.0000	+1.547%	17	3,660	-59.381%
2026-01-09	20.9000	21.1000	20.5200	20.6800	+2.529%	15	3,655	-58.752%
2026-01-08	20.1700	20.1700	20.1700	20.1700	-4.226%	1	3,661	-57.709%
2026-01-07	21.0500	21.0600	21.0500	21.0600	-3.483%	30	3,661	-59.497%
2026-01-06	21.9200	21.9200	21.3500	21.8200	-4.716%	919	3,635	-60.907%
2026-01-05	22.1000	22.9000	21.9300	22.9000	+10.789%	122	3,366	-62.751%
2026-01-02	20.3300	21.1300	20.3300	20.6700	+7.098%	41	3,318	-58.732%
2025-12-31	19.5500	19.5500	19.3000	19.3000	-2.771%	31	3,304	-55.803%
2025-12-30	19.8000	20.2400	19.7500	19.8500	+2.584%	270	3,304	-57.028%
2025-12-29	19.7600	19.8500	19.3500	19.3500	-0.514%	20	3,485	-55.917%
2025-12-26	19.4500	19.4500	19.4000	19.4500	-0.154%	455	3,487	-56.144%
2025-12-24	19.3400	19.5200	19.3400	19.4800	-1.117%	7	3,372	-56.211%
2025-12-23	19.5000	19.9100	19.5000	19.7000	-1.500%	18	3,372	-56.701%
2025-12-22	20.5200	20.5200	20.0000	20.0000	-0.498%	35	3,359	-57.350%
2025-12-19	20.1000	20.1300	19.9300	20.1000	+8.356%	12	3,351	-57.562%
2025-12-18	20.2500	20.6000	18.4500	18.5500	-4.969%	102	3,346	-54.016%
2025-12-17	20.3000	20.3000	19.2000	19.5200	-1.860%	23	3,251	-56.301%
2025-12-16	19.7000	20.0600	19.6500	19.8900	+4.960%	261	3,249	-57.114%
2025-12-15	20.2500	20.2500	18.9500	18.9500	-10.275%	60	3,088	-54.987%
2025-12-12	22.0000	22.0000	21.1200	21.1200	-4.434%	4	3,081	-59.612%
2025-12-11	21.3400	22.1000	21.3400	22.1000	-1.163%	11	3,081	-61.403%
2025-12-10	22.3500	22.4000	22.3500	22.3600	-3.621%	4	3,071	-61.852%
2025-12-09	21.5000	23.2000	21.5000	23.2000	+8.462%	17	3,067	-63.233%
2025-12-08	21.2000	21.3900	21.2000	21.3900	+3.084%	30	3,050	-60.122%
2025-12-05	21.3000	21.3000	20.7500	20.7500	-8.791%	3	3,030	-58.892%
2025-12-04	22.6000	22.7500	22.5800	22.7500	+0.220%	7	3,029	-62.505%
2025-12-03	22.6000	22.8900	22.5000	22.7000	+3.417%	12	3,033	-62.423%
2025-12-02	20.8700	22.5000	20.8600	21.9500	+15.223%	240	3,037	-61.139%
2025-12-01	19.4500	19.4500	18.7500	19.0500	-12.212%	6	2,839	-55.223%
2025-11-28	22.6800	22.7800	21.7000	21.7000	+1.355%	5	2,839	-60.691%
2025-11-26	20.3500	21.4400	20.1000	21.4100	+4.951%	26	2,831	-60.159%
2025-11-25	20.1500	20.5300	19.8500	20.4000	-3.363%	42	2,831	-58.186%
2025-11-24	19.6500	21.1100	19.3000	21.1100	+10.524%	68	2,828	-59.593%
2025-11-21	19.2000	19.5100	18.3200	19.1000	-4.261%	39	2,789	-55.340%
2025-11-20	22.1500	22.1500	19.7800	19.9500	-5.361%	17	2,775	-57.243%
2025-11-19	22.4000	22.7000	21.0800	21.0800	-9.020%	8	2,777	-59.535%
2025-11-18	22.8800	23.4000	22.8800	23.1700	+2.749%	16	2,773	-63.185%
2025-11-17	24.1000	24.1000	22.4000	22.5500	-8.147%	145	2,759	-62.173%
2025-11-14	24.0000	24.9400	24.0000	24.5500	-8.770%	111	2,627	-65.255%
2025-11-13	26.9100	26.9100	26.9100	26.9100	-4.405%	5	2,599	-68.302%
2025-11-11	28.2700	28.2700	28.1500	28.1500	-4.738%	7	2,597	-69.698%
2025-11-10	29.5500	29.5500	29.5500	29.5500	+4.049%	5	2,603	-71.134%
2025-11-07	27.1000	28.4000	27.0600	28.4000	+3.461%	16	2,603	-69.965%
2025-11-06	27.9400	27.9400	27.4500	27.4500	-4.255%	13	2,595	-68.925%
2025-11-05	28.2900	28.6700	28.2900	28.6700	+4.826%	4	2,593	-70.248%
2025-11-04	28.2200	28.2200	27.0000	27.3500	-10.912%	27	2,590	-68.812%
2025-11-03	30.6500	30.7000	30.6500	30.7000	-4.212%	105	2,479	-72.215%
2025-10-31	31.9500	32.0500	31.9500	32.0500	-4.471%	2	2,479	-73.385%
2025-10-29	33.5500	33.5700	33.5000	33.5500	+3.231%	31	2,478	-74.575%
2025-10-24	32.5000	32.5000	32.5000	32.5000	-1.246%	1	2,483	-73.754%
2025-10-23	32.9100	32.9100	32.9100	32.9100	+3.491%	1	2,482	-74.081%
2025-10-22	31.8500	31.8500	31.8000	31.8000	-8.489%	2	2,483	-73.176%
2025-10-21	34.7500	34.7500	34.7500	34.7500	+4.700%	1	2,482	-75.453%
2025-10-20	33.3500	33.3500	32.9600	33.1900	+6.995%	8	2,482	-74.299%
2025-10-17	31.3000	31.3000	31.0200	31.0200	-2.606%	17	2,486	-72.502%
2025-10-16	33.3500	33.3500	31.8500	31.8500	-4.641%	4	2,470	-73.218%
2025-10-15	33.5000	33.5000	33.0800	33.4000	-1.037%	7	2,470	-74.461%
2025-10-14	33.1600	33.7500	32.9000	33.7500	-4.661%	4	2,466	-74.726%
2025-10-13	35.0000	35.4000	34.8500	35.4000	-2.291%	719	2,466	-75.904%
2025-10-10	37.0000	37.5400	35.8500	36.2300	-5.281%	15	1,968	-76.456%
2025-10-09	38.2500	38.2500	38.2500	38.2500	-3.774%	1	1,975	-77.699%
2025-10-08	38.8700	40.2700	38.8700	39.7500	+3.867%	6	1,976	-78.541%
2025-10-07	38.5700	38.9500	38.2700	38.2700	-6.385%	6	1,980	-77.711%
2025-10-06	40.2200	40.9200	40.1300	40.8800	+4.419%	82	1,980	-79.134%
2025-10-03	39.4700	39.4700	39.1500	39.1500	+4.623%	4	2,015	-78.212%
2025-10-02	37.4200	37.4200	37.4200	37.4200	+3.370%	5	2,014	-77.205%
2025-10-01	35.7000	36.2000	35.7000	36.2000	+7.387%	84	2,014	-76.436%
2025-09-30	33.7100	33.7100	33.7100	33.7100	-2.006%	1	1,977	-74.696%
2025-09-29	33.4700	34.4000	33.4400	34.4000	+8.861%	44	1,978	-75.203%
2025-09-26	31.6000	31.6000	31.6000	31.6000	-3.216%	5	1,993	-73.006%
2025-09-25	32.6500	32.6500	32.6500	32.6500	-3.659%	1	1,993	-73.874%
2025-09-24	34.0000	34.1000	33.8900	33.8900	+0.863%	18	1,993	-74.830%
2025-09-23	33.6000	33.6000	33.6000	33.6000	+1.419%	1	1,985	-74.613%
2025-09-22	33.5300	33.5300	33.1300	33.1300	-4.689%	38	1,984	-74.253%
2025-09-19	35.0000	35.1200	34.7600	34.7600	-3.792%	9	1,966	-75.460%
2025-09-18	36.0500	36.1300	36.0000	36.1300	+3.554%	530	1,964	-76.391%
2025-09-17	34.8900	34.8900	34.8900	34.8900	-1.105%	2	1,831	-75.552%
2025-09-12	35.2800	35.2800	35.2800	35.2800	+2.857%	10	1,829	-75.822%
2025-09-11	34.4300	34.4300	34.3000	34.3000	+1.660%	19	1,819	-75.131%
2025-09-10	34.1000	34.1700	33.7300	33.7400	+3.624%	70	1,850	-74.718%
2025-09-09	32.4800	32.6200	32.4600	32.5600	-2.163%	9	1,815	-73.802%
2025-09-08	33.2000	33.2900	33.1300	33.2800	+2.243%	11	1,818	-74.369%
2025-09-05	33.6500	33.6500	32.4100	32.5500	+2.358%	4	1,816	-73.794%
2025-09-04	32.0000	32.0000	31.8000	31.8000	-3.402%	32	1,812	-73.176%
2025-09-02	32.6000	32.9200	32.6000	32.9200	+4.841%	255	1,812	-74.089%
2025-08-29	31.3900	31.5000	31.1400	31.4000	-6.269%	29	1,828	-72.834%
2025-08-28	33.9400	33.9400	33.5000	33.5000	+2.290%	4	1,828	-74.537%
2025-08-26	32.0500	32.7500	32.0500	32.7500	-0.758%	525	1,828	-73.954%
2025-08-25	33.0500	33.5400	32.7500	33.0000	-5.308%	64	1,603	-74.152%
2025-08-22	33.4000	34.8500	33.4000	34.8500	+2.199%	17	1,596	-75.524%
2025-08-21	34.1000	34.1000	34.1000	34.1000	-1.016%	1	1,596	-74.985%
2025-08-20	33.8000	34.6000	33.8000	34.4500	+1.175%	343	1,595	-75.239%
2025-08-19	34.3500	34.3500	33.8500	34.0500	-4.488%	156	1,472	-74.949%
2025-08-18	34.9600	35.8500	34.9600	35.6500	-1.247%	28	1,496	-76.073%
2025-08-15	36.3500	36.3500	36.1000	36.1000	-1.366%	3	1,495	-76.371%
2025-08-14	36.6000	36.6000	36.6000	36.6000	-5.083%	50	1,493	-76.694%
2025-08-13	38.3500	38.5600	38.3500	38.5600	+3.240%	11	1,468	-77.879%
2025-08-12	37.3000	37.4000	37.3000	37.3500	+0.027%	91	1,479	-77.162%
2025-08-11	37.2000	37.3400	37.2000	37.3400	+4.011%	2	1,495	-77.156%
2025-08-08	35.8400	35.9000	35.4900	35.9000	+1.527%	17	1,495	-76.240%
2025-08-07	35.6000	35.6000	35.3600	35.3600	+2.493%	2	1,495	-75.877%
2025-08-06	34.5000	34.5000	34.5000	34.5000	+1.173%	1	1,495	-75.275%
2025-08-05	33.9800	34.1000	33.9800	34.1000	-2.432%	2	1,495	-74.985%
2025-08-04	34.8500	34.9500	34.8500	34.9500	+2.794%	2	1,495	-75.594%
2025-08-01	34.6000	34.6200	34.0000	34.0000	-8.356%	70	1,495	-74.912%
2025-07-31	36.9800	37.1000	36.9800	37.1000	+2.486%	2	1,511	-77.008%
2025-07-30	36.2000	36.2000	36.2000	36.2000	-3.001%	1	1,511	-76.436%
2025-07-29	37.3200	37.3200	37.3200	37.3200	+0.593%	1	1,512	-77.144%
2025-07-28	37.1000	37.1000	37.1000	37.1000	+3.199%	10	1,513	-77.008%
2025-07-25	35.7600	35.9500	35.3800	35.9500	-4.312%	26	1,513	-76.273%
2025-07-24	37.5500	37.5700	37.5500	37.5700	+3.186%	12	1,516	-77.296%
2025-07-21	37.4000	37.4000	36.4100	36.4100	-0.383%	17	1,514	-76.572%
2025-07-18	36.5500	36.5500	36.5500	36.5500	-3.511%	1	1,517	-76.662%
2025-07-17	36.8800	37.8800	36.8800	37.8800	+0.906%	33	1,517	-77.482%
2025-07-16	37.2600	37.5400	37.0000	37.5400	+1.679%	188	1,525	-77.278%
2025-07-15	36.9400	36.9400	36.9200	36.9200	-2.714%	30	1,590	-76.896%
2025-07-14	37.6500	37.9700	37.6500	37.9500	+2.016%	44	1,619	-77.523%
2025-07-11	36.9100	37.2000	36.9100	37.2000	+7.359%	73	1,640	-77.070%
2025-07-10	33.3500	34.6500	33.2000	34.6500	+7.776%	12	1,623	-75.382%
2025-07-07	32.1500	32.1500	32.1500	32.1500	-2.428%	20	1,621	-73.468%
2025-07-03	32.9500	32.9500	32.9500	32.9500	+0.091%	15	1,586	-74.112%
2025-07-02	32.0000	32.9200	32.0000	32.9200	+5.682%	6	1,586	-74.089%
2025-06-27	31.3200	31.3200	31.1500	31.1500	-2.167%	42	1,584	-72.616%
2025-06-26	31.8400	31.8400	31.8400	31.8400	-1.424%	2	1,542	-73.210%
2025-06-25	32.3000	32.3000	32.3000	32.3000	+4.531%	18	1,543	-73.591%
2025-06-24	30.6500	30.9000	30.6500	30.9000	+3.866%	12	1,525	-72.395%
2025-06-23	28.5600	29.8000	28.1500	29.7500	-0.168%	425	1,532	-71.328%
2025-06-20	29.8000	29.8000	29.8000	29.8000	-1.488%	2	1,518	-71.376%
2025-06-17	30.2500	30.2500	30.2500	30.2500	-7.774%	2	1,517	-71.802%
2025-06-16	32.0500	32.8000	32.0500	32.8000	-2.526%	11	1,515	-73.994%
2025-06-11	33.6500	33.6500	33.6500	33.6500	-0.737%	1	1,507	-74.651%
2025-06-10	33.4300	33.9000	33.1600	33.9000	+4.954%	9	1,508	-74.838%
2025-06-09	32.3000	32.3000	32.3000	32.3000	+9.306%	3	1,501	-73.591%
2025-06-05	30.6500	30.6500	29.5500	29.5500	-8.287%	2	1,501	-71.134%
2025-06-03	32.2200	32.2200	32.2200	32.2200	+5.020%	4	1,500	-73.526%
2025-06-02	30.9000	30.9000	30.6800	30.6800	-1.192%	5	1,504	-72.197%
2025-05-30	31.0000	31.0500	31.0000	31.0500	-5.393%	6	1,501	-72.528%
2025-05-29	32.8200	32.8200	32.8200	32.8200	+1.016%	15	1,501	-74.010%
2025-05-28	32.6000	32.6000	32.4900	32.4900	-4.525%	20	1,501	-73.746%
2025-05-27	34.2500	34.2500	34.0300	34.0300	+0.383%	16	1,519	-74.934%
2025-05-23	34.0000	34.0000	33.9000	33.9000	-2.586%	4	1,516	-74.838%
2025-05-22	34.7500	34.8000	34.5500	34.8000	+6.585%	404	1,516	-75.489%
2025-05-21	32.6500	32.6500	32.6500	32.6500	+4.313%	5	1,515	-73.874%
2025-05-19	31.3000	31.3000	31.3000	31.3000	+0.838%	30	1,515	-72.748%
2025-05-16	31.0400	31.0400	31.0400	31.0400	+4.512%	6	1,542	-72.519%
2025-05-15	30.1000	30.1000	29.7000	29.7000	-2.687%	3	1,542	-71.279%
2025-05-14	30.5200	30.5200	30.5200	30.5200	-1.707%	1	1,546	-72.051%
2025-05-13	31.0500	31.0500	31.0500	31.0500	+5.076%	4	1,547	-72.528%
2025-05-12	30.7500	30.7500	29.5500	29.5500	-3.589%	18	1,547	-71.134%
2025-05-09	30.9000	30.9000	30.3000	30.6500	+3.199%	682	1,551	-72.170%
2025-05-08	28.6500	30.0000	28.6500	29.7000	+8.791%	21	1,597	-71.279%
2025-05-07	27.5800	27.8500	27.3000	27.3000	+5.202%	3	1,586	-68.755%
2025-05-06	25.9500	25.9500	25.9500	25.9500	-2.444%	1	1,588	-67.129%
2025-05-05	26.1000	26.6000	26.1000	26.6000	-5.941%	426	1,589	-67.932%
2025-05-02	27.9000	28.5000	27.9000	28.2800	+2.464%	222	1,454	-69.837%
2025-05-01	27.7500	27.9600	27.6000	27.6000	+1.845%	713	1,445	-69.094%
2025-04-29	27.1000	27.1000	27.1000	27.1000	+1.498%	1	1,736	-68.524%
2025-04-28	27.0000	27.0000	26.3400	26.7000	-2.661%	8	1,736	-68.052%
2025-04-25	27.4700	27.4700	27.4300	27.4300	+3.862%	50	1,735	-68.903%
2025-04-23	26.4100	26.4100	26.4100	26.4100	+4.802%	2	1,738	-67.702%
2025-04-22	24.6500	25.4700	24.6500	25.2000	+5.660%	132	1,738	-66.151%
2025-04-21	23.8500	23.8500	23.8500	23.8500	+8.261%	100	1,701	-64.235%
2025-04-16	22.2500	22.2500	22.0300	22.0300	-0.091%	2	1,602	-61.280%
2025-04-14	21.8200	22.2300	21.8200	22.0500	+3.667%	9	1,602	-61.315%
2025-04-11	20.8200	21.2700	20.8200	21.2700	+6.085%	6	1,600	-59.897%
2025-04-10	20.0500	20.0500	20.0500	20.0500	-3.606%	2	1,600	-57.456%
2025-04-09	18.8200	20.8500	18.8200	20.8000	+6.667%	35	1,600	-58.990%
2025-04-08	19.8100	19.8500	19.5000	19.5000	+0.257%	1,680	1,599	-56.256%
2025-04-07	18.8300	20.4500	18.2400	19.4500	-11.390%	1,163	2,507	-56.144%
2025-04-04	21.5400	21.9500	21.5400	21.9500	+4.524%	4	3,189	-61.139%
2025-04-03	20.4500	21.0000	20.4200	21.0000	-8.696%	5	3,189	-59.381%
2025-04-02	22.7300	23.3500	22.7300	23.0000	+2.908%	7	3,190	-62.913%
2025-04-01	21.7000	22.3500	21.1800	22.3500	+5.674%	12	3,191	-61.834%
2025-03-31	21.0000	21.7000	21.0000	21.1500	-2.445%	7	3,181	-59.669%
2025-03-28	22.5800	22.5800	21.6000	21.6800	-7.152%	30	3,176	-60.655%
2025-03-27	23.3500	23.3500	23.3500	23.3500	-1.059%	1	3,187	-63.469%
2025-03-26	23.6000	23.6000	23.6000	23.6000	-0.422%	1	3,186	-63.856%
2025-03-25	23.7000	23.7000	23.6200	23.7000	-1.660%	9	3,185	-64.008%
2025-03-24	23.5600	24.1400	23.5600	24.1000	+9.545%	27	3,178	-64.606%
2025-03-21	21.7500	22.0000	21.6000	22.0000	-0.227%	86	3,179	-61.227%
2025-03-20	21.9500	22.0500	21.9500	22.0500	-1.562%	2	3,176	-61.315%
2025-03-19	22.1000	22.4000	22.0400	22.4000	+5.412%	63	3,174	-61.920%
2025-03-18	20.9500	21.2500	20.9500	21.2500	-4.709%	2	3,158	-59.859%
2025-03-17	21.7500	22.3000	21.6800	22.3000	-1.021%	19	3,157	-61.749%
2025-03-14	21.9000	22.6000	21.9000	22.5300	+3.825%	12	3,138	-62.139%
2025-03-12	21.4500	21.7500	21.1500	21.7000	-1.139%	103	3,134	-60.691%
2025-03-11	21.5000	21.9800	21.5000	21.9500	+7.862%	57	3,061	-61.139%
2025-03-10	20.4500	20.8000	19.6500	20.3500	-15.208%	261	3,009	-58.084%
2025-03-07	24.0000	24.0000	24.0000	24.0000	-2.637%	40	2,834	-64.458%
2025-03-06	25.9700	25.9700	24.6500	24.6500	-0.404%	5	2,854	-65.396%
2025-03-05	24.7500	24.7500	24.7500	24.7500	+0.040%	1	2,853	-65.535%
2025-03-04	22.0000	24.7400	21.7000	24.7400	+3.950%	2,579	2,852	-65.521%
2025-03-03	26.6700	26.6700	23.8000	23.8000	+6.108%	13	698	-64.160%
2025-02-28	21.8800	22.6000	21.8800	22.4300	+1.816%	90	707	-61.971%
2025-02-27	22.0300	22.0300	22.0300	22.0300	-0.542%	2	692	-61.280%
2025-02-26	23.7000	23.7500	22.1500	22.1500	-8.471%	29	692	-61.490%
2025-02-25	24.9800	25.1800	23.5000	24.2000	-11.193%	120	708	-64.752%
2025-02-24	27.1500	27.2500	27.1500	27.2500	-6.997%	45	703	-68.697%
2025-02-21	29.8500	29.8500	29.2500	29.3000	-0.678%	104	717	-70.887%
2025-02-20	29.5000	29.5000	29.5000	29.5000	+3.873%	1	717	-71.085%
2025-02-19	28.4600	28.6000	28.4000	28.4000	+3.273%	17	716	-69.965%
2025-02-18	28.0500	28.3000	27.5000	27.5000	-5.822%	5	706	-68.982%
2025-02-14	28.5500	29.8000	28.5500	29.2000	+2.348%	120	676	-70.788%
2025-02-13	28.2700	28.5300	28.2700	28.5300	-1.621%	3	676	-70.102%
2025-02-12	27.8500	29.0000	27.8500	29.0000	+3.571%	12	676	-70.586%
2025-02-11	28.8400	28.8400	28.0000	28.0000	-3.382%	27	668	-69.536%
2025-02-10	29.0000	29.3400	28.9800	28.9800	-0.069%	60	644	-70.566%
2025-02-07	29.0000	29.0000	29.0000	29.0000	+1.222%	6	635	-70.586%
2025-02-06	29.1800	29.1800	28.6500	28.6500	-2.881%	9	635	-70.227%
2025-02-05	29.6000	29.6000	29.1000	29.5000	-2.961%	142	632	-71.085%
2025-02-04	30.7000	30.7000	30.1800	30.4000	+0.829%	29	631	-71.941%
2025-02-03	28.0000	30.1500	28.0000	30.1500	-5.338%	174	627	-71.708%
2025-01-31	31.8500	31.8500	31.8500	31.8500	-5.208%	400	731	-73.218%
2025-01-30	34.0000	34.1000	33.6000	33.6000	+1.787%	230	531	-74.613%
2025-01-29	33.0100	33.0100	33.0100	33.0100	-4.041%	1	361	-74.159%
2025-01-24	34.4000	34.4000	34.4000	34.4000	+0.703%	8	361	-75.203%
2025-01-23	34.8700	34.8700	34.1600	34.1600	+1.065%	17	365	-75.029%
2025-01-22	33.2000	33.8000	33.2000	33.8000	+1.198%	2	352	-74.763%
2025-01-21	33.4000	33.4000	33.4000	33.4000	-0.595%	2	352	-74.461%

.dark-mode .xh08YC{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .xh08YC{ color: #333333; background-color: white; border: 2px solid #333333; }IBIT20270115C35IBIT Jan 15 2027 35.00 Call (IBIT270115C00035000)option OPRA

IBIT20270115C35
IBIT Jan 15 2027 35.00 Call (IBIT270115C00035000)
option OPRA