Dark

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

EOD

Jul 1, 2026

4.46+14.359%(+0.56)429

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	3.9200	4.5200	3.9200	4.4600	+14.359%	429	5,671	0.000%
2026-06-30	4.0000	4.0500	3.8200	3.9000	-12.360%	104	5,592	+14.359%
2026-06-29	4.6000	4.6000	4.1500	4.4500	-0.891%	119	5,602	+0.225%
2026-06-26	4.4000	4.6100	4.3500	4.4900	-1.319%	143	5,528	-0.668%
2026-06-25	4.3000	4.7800	4.3000	4.5500	-0.438%	108	5,508	-1.978%
2026-06-24	5.0800	5.1000	4.4500	4.5700	-12.952%	373	5,464	-2.407%
2026-06-23	5.2000	5.4000	5.2000	5.2500	-12.500%	364	5,292	-15.048%
2026-06-22	6.4300	6.4800	6.0000	6.0000	+6.383%	2,142	5,140	-25.667%
2026-06-18	5.7900	5.7900	5.4000	5.6400	-6.777%	41	3,449	-20.922%
2026-06-17	6.2000	6.8000	6.0000	6.0500	-6.923%	123	3,449	-26.281%
2026-06-16	6.7500	6.8000	6.5000	6.5000	-5.797%	104	3,449	-31.385%
2026-06-15	7.1500	7.2700	6.9000	6.9000	+14.050%	408	3,451	-35.362%
2026-06-12	5.9000	6.2200	5.9000	6.0500	-1.626%	132	3,364	-26.281%
2026-06-11	5.9500	6.1500	5.8500	6.1500	+9.821%	52	3,347	-27.480%
2026-06-10	5.6500	5.8200	5.6000	5.6000	-2.609%	49	3,329	-20.357%
2026-06-09	5.7700	5.8200	5.3600	5.7500	-6.958%	252	3,297	-22.435%
2026-06-08	6.3500	6.4500	6.1000	6.1800	+15.299%	378	3,352	-27.832%
2026-06-05	5.8500	6.0700	5.0100	5.3600	-17.028%	735	3,373	-16.791%
2026-06-04	6.2200	6.6200	6.0500	6.4600	-7.450%	274	3,197	-30.960%
2026-06-03	7.4500	7.5000	6.9800	6.9800	-8.758%	64	3,144	-36.103%
2026-06-02	8.0000	8.1700	7.4500	7.6500	-17.742%	99	3,124	-41.699%
2026-06-01	9.4000	9.4500	8.9800	9.3000	-9.268%	71	3,098	-52.043%
2026-05-29	9.8100	10.4600	9.8100	10.2500	+2.500%	10	3,084	-56.488%
2026-05-28	9.9500	10.3800	9.9000	10.0000	-9.910%	68	3,085	-55.400%
2026-05-27	11.0000	11.2000	10.9000	11.1000	-5.852%	66	3,113	-59.820%
2026-05-26	11.9000	12.0400	11.6000	11.7900	+4.800%	25	3,129	-62.171%
2026-05-22	11.9700	11.9700	11.2500	11.2500	-9.711%	25	3,145	-60.356%
2026-05-21	12.7000	12.7000	12.4600	12.4600	-0.320%	2	3,149	-64.205%
2026-05-20	12.1000	12.5000	12.1000	12.5000	+3.135%	6	3,149	-64.320%
2026-05-19	11.9000	12.1200	11.9000	12.1200	+1.000%	10	3,144	-63.201%
2026-05-18	12.2000	12.2000	11.7700	12.0000	-9.774%	78	3,144	-62.833%
2026-05-15	13.2200	13.4300	13.2200	13.3000	-8.717%	7	3,144	-66.466%
2026-05-14	14.3100	14.5700	14.3100	14.5700	+7.926%	11	3,156	-69.389%
2026-05-13	13.7300	13.7300	13.2000	13.5000	-2.878%	14	3,178	-66.963%
2026-05-12	14.0500	14.0500	13.8200	13.9000	-5.890%	39	3,178	-67.914%
2026-05-11	14.2800	14.7700	14.2800	14.7700	+6.259%	6	3,178	-69.804%
2026-05-08	13.8500	13.9000	13.7500	13.9000	+0.361%	66	3,163	-67.914%
2026-05-07	14.1500	14.1500	13.7000	13.8500	-5.654%	37	3,160	-67.798%
2026-05-06	14.6100	14.6800	14.6100	14.6800	-0.811%	3	3,138	-69.619%
2026-05-05	14.7000	14.8000	14.7000	14.8000	+6.093%	18	3,141	-69.865%
2026-05-04	13.5000	14.0000	13.5000	13.9500	+5.682%	43	3,146	-68.029%
2026-05-01	13.3000	13.3000	13.2000	13.2000	+8.108%	4	3,138	-66.212%
2026-04-30	12.2100	12.2100	12.2100	12.2100	+2.605%	2	3,138	-63.473%
2026-04-29	12.3500	12.3500	11.8600	11.9000	-2.857%	4	3,138	-62.521%
2026-04-28	12.2300	12.2500	12.2300	12.2500	-6.130%	3	3,138	-63.592%
2026-04-27	13.0300	13.0500	13.0300	13.0500	+0.772%	3	3,137	-65.824%
2026-04-24	13.2000	13.2000	12.9000	12.9500	-0.918%	37	3,137	-65.560%
2026-04-23	13.0000	13.4500	13.0000	13.0700	-5.836%	21	3,127	-65.876%
2026-04-22	13.6300	13.8800	13.6300	13.8800	+14.239%	16	3,130	-67.867%
2026-04-21	12.2000	12.3600	12.1500	12.1500	-1.619%	5	3,128	-63.292%
2026-04-20	11.9200	12.3500	11.9200	12.3500	-4.633%	6	3,126	-63.887%
2026-04-17	12.7700	13.5000	12.4500	12.9500	+8.278%	66	3,126	-65.560%
2026-04-16	11.7500	11.9600	11.3300	11.9600	+1.787%	13	3,152	-62.709%
2026-04-15	11.6000	11.7500	11.5000	11.7500	+0.256%	12	3,152	-62.043%
2026-04-14	12.1600	12.5000	11.6000	11.7200	+5.112%	21	3,160	-61.945%
2026-04-13	10.4700	11.1500	10.4700	11.1500	-1.327%	10	3,160	-60.000%
2026-04-10	11.1000	11.3000	11.1000	11.3000	+3.670%	7	3,159	-60.531%
2026-04-09	10.4300	11.1500	10.3500	10.9000	+0.926%	43	3,159	-59.083%
2026-04-08	11.2500	11.2500	10.3500	10.8000	+12.266%	19	3,167	-58.704%
2026-04-07	9.6500	9.6700	9.3000	9.6200	-6.602%	19	3,169	-53.638%
2026-04-06	10.2400	10.3000	10.1500	10.3000	+11.231%	32	3,164	-56.699%
2026-04-02	8.8700	9.3500	8.8500	9.2600	-7.400%	2,200	4,158	-51.836%
2026-04-01	9.6500	10.0500	9.6500	10.0000	+3.093%	28	4,158	-55.400%
2026-03-31	9.3000	9.8100	9.1500	9.7000	+3.854%	8	4,146	-54.021%
2026-03-30	9.8000	9.8200	9.3400	9.3400	+2.077%	26	4,145	-52.248%
2026-03-27	9.2500	9.3100	9.0500	9.1500	-8.955%	19	4,144	-51.257%
2026-03-26	10.6500	10.6500	10.0500	10.0500	-12.609%	59	4,151	-55.622%
2026-03-25	11.5000	11.5000	11.5000	11.5000	+10.048%	1	4,166	-61.217%
2026-03-24	11.0000	11.0000	10.3500	10.4500	-7.930%	24	4,166	-57.321%
2026-03-23	11.4500	11.4500	10.9500	11.3500	+5.385%	7	4,163	-60.705%
2026-03-20	10.7700	10.7700	10.7700	10.7700	+1.127%	1	4,166	-58.589%
2026-03-19	10.4500	10.7500	10.4000	10.6500	-5.585%	56	4,167	-58.122%
2026-03-18	12.0000	12.0000	11.2200	11.2800	-11.529%	60	4,228	-60.461%
2026-03-17	12.5000	12.7500	12.4200	12.7500	+1.190%	159	4,234	-65.020%
2026-03-16	12.7000	12.8000	12.2000	12.6000	+10.526%	373	4,326	-64.603%
2026-03-13	11.9700	12.5000	11.3500	11.4000	+2.242%	468	4,316	-60.877%
2026-03-12	11.0500	11.2000	10.7000	11.1500	0.000%	46	4,418	-60.000%
2026-03-11	11.0400	11.3200	11.0000	11.1500	+1.548%	75	4,405	-60.000%
2026-03-10	11.2000	11.5600	10.9800	10.9800	+2.140%	131	4,353	-59.381%
2026-03-09	10.7000	10.7500	10.7000	10.7500	+4.369%	14	4,248	-58.512%
2026-03-06	10.3500	10.3500	10.0900	10.3000	-9.649%	13	4,262	-56.699%
2026-03-05	11.4300	11.5100	11.3000	11.4000	-6.557%	128	4,257	-60.877%
2026-03-04	11.7000	12.6400	11.6500	12.2000	+19.024%	160	4,158	-63.443%
2026-03-03	9.5000	10.5000	9.5000	10.2500	-3.393%	33	4,188	-56.488%
2026-03-02	9.3800	10.7800	9.3800	10.6100	+15.956%	65	4,176	-57.964%
2026-02-27	9.2000	9.2500	9.0000	9.1500	-7.482%	8	4,170	-51.257%
2026-02-26	10.4000	10.4000	9.5000	9.8900	-5.810%	152	4,164	-54.904%
2026-02-25	9.4300	10.8000	9.4300	10.5000	+19.318%	221	4,135	-57.524%
2026-02-24	8.3500	8.8000	8.2000	8.8000	-0.452%	215	4,135	-49.318%
2026-02-23	9.4000	9.4000	8.6700	8.8400	-11.864%	35	4,083	-49.548%
2026-02-20	9.7600	10.0300	9.7500	10.0300	+2.872%	18	4,075	-55.533%
2026-02-19	9.5000	9.7500	9.4500	9.7500	+3.175%	105	4,064	-54.256%
2026-02-18	9.9200	10.2000	9.4500	9.4500	-7.353%	103	4,106	-52.804%
2026-02-17	9.9800	10.2000	9.8800	10.2000	-3.226%	31	4,035	-56.275%
2026-02-13	10.0500	10.7000	10.0000	10.5400	+13.333%	23	4,021	-57.685%
2026-02-12	10.3500	10.3500	9.3000	9.3000	-9.268%	130	4,021	-52.043%
2026-02-11	10.6800	10.6800	9.7700	10.2500	-5.093%	46	3,964	-56.488%
2026-02-10	10.6100	11.2100	10.6100	10.8000	-6.897%	59	3,945	-58.704%
2026-02-09	10.7500	11.7200	10.7500	11.6000	+0.870%	68	3,951	-61.552%
2026-02-06	10.5500	12.0000	10.3500	11.5000	+26.652%	416	3,971	-61.217%
2026-02-05	11.6000	11.6000	8.9000	9.0800	-29.007%	635	3,969	-50.881%
2026-02-04	13.4500	13.4500	12.2900	12.7900	-8.968%	202	3,710	-65.129%
2026-02-03	14.6000	14.6500	12.6000	14.0500	-3.503%	217	3,688	-68.256%
2026-02-02	14.9000	15.2500	14.5600	14.5600	-17.037%	250	3,696	-69.368%
2026-01-30	17.1000	17.5500	16.6000	17.5500	+1.739%	233	3,734	-74.587%
2026-01-29	17.8000	17.8000	17.1000	17.2500	-13.836%	25	3,669	-74.145%
2026-01-28	20.0200	20.0200	20.0200	20.0200	+0.351%	1	3,668	-77.722%
2026-01-27	19.0500	19.9800	19.0500	19.9500	+5.000%	12	3,667	-77.644%
2026-01-26	19.2500	19.3000	19.0000	19.0000	-7.136%	10	3,669	-76.526%
2026-01-23	19.7000	20.7000	19.6900	20.4600	+0.788%	14	3,666	-78.201%
2026-01-21	20.3800	20.3800	19.1500	20.3000	+1.399%	55	3,655	-78.030%
2026-01-20	20.4500	20.7500	19.9500	20.0200	-12.653%	34	3,679	-77.722%
2026-01-16	22.5300	22.9200	22.5200	22.9200	-0.865%	24	3,670	-80.541%
2026-01-15	23.7200	23.7200	23.1000	23.1200	-4.581%	6	3,670	-80.709%
2026-01-14	23.7000	24.4000	23.7000	24.2300	+9.391%	23	3,673	-81.593%
2026-01-13	22.1500	22.1500	22.1500	22.1500	+5.476%	3	3,663	-79.865%
2026-01-12	20.6000	21.2100	20.6000	21.0000	+1.547%	17	3,660	-78.762%
2026-01-09	20.9000	21.1000	20.5200	20.6800	+2.529%	15	3,655	-78.433%
2026-01-08	20.1700	20.1700	20.1700	20.1700	-4.226%	1	3,661	-77.888%
2026-01-07	21.0500	21.0600	21.0500	21.0600	-3.483%	30	3,661	-78.822%
2026-01-06	21.9200	21.9200	21.3500	21.8200	-4.716%	919	3,635	-79.560%
2026-01-05	22.1000	22.9000	21.9300	22.9000	+10.789%	122	3,366	-80.524%
2026-01-02	20.3300	21.1300	20.3300	20.6700	+7.098%	41	3,318	-78.423%
2025-12-31	19.5500	19.5500	19.3000	19.3000	-2.771%	31	3,304	-76.891%
2025-12-30	19.8000	20.2400	19.7500	19.8500	+2.584%	270	3,304	-77.531%
2025-12-29	19.7600	19.8500	19.3500	19.3500	-0.514%	20	3,485	-76.951%
2025-12-26	19.4500	19.4500	19.4000	19.4500	-0.154%	455	3,487	-77.069%
2025-12-24	19.3400	19.5200	19.3400	19.4800	-1.117%	7	3,372	-77.105%
2025-12-23	19.5000	19.9100	19.5000	19.7000	-1.500%	18	3,372	-77.360%
2025-12-22	20.5200	20.5200	20.0000	20.0000	-0.498%	35	3,359	-77.700%
2025-12-19	20.1000	20.1300	19.9300	20.1000	+8.356%	12	3,351	-77.811%
2025-12-18	20.2500	20.6000	18.4500	18.5500	-4.969%	102	3,346	-75.957%
2025-12-17	20.3000	20.3000	19.2000	19.5200	-1.860%	23	3,251	-77.152%
2025-12-16	19.7000	20.0600	19.6500	19.8900	+4.960%	261	3,249	-77.577%
2025-12-15	20.2500	20.2500	18.9500	18.9500	-10.275%	60	3,088	-76.464%
2025-12-12	22.0000	22.0000	21.1200	21.1200	-4.434%	4	3,081	-78.883%
2025-12-11	21.3400	22.1000	21.3400	22.1000	-1.163%	11	3,081	-79.819%
2025-12-10	22.3500	22.4000	22.3500	22.3600	-3.621%	4	3,071	-80.054%
2025-12-09	21.5000	23.2000	21.5000	23.2000	+8.462%	17	3,067	-80.776%
2025-12-08	21.2000	21.3900	21.2000	21.3900	+3.084%	30	3,050	-79.149%
2025-12-05	21.3000	21.3000	20.7500	20.7500	-8.791%	3	3,030	-78.506%
2025-12-04	22.6000	22.7500	22.5800	22.7500	+0.220%	7	3,029	-80.396%
2025-12-03	22.6000	22.8900	22.5000	22.7000	+3.417%	12	3,033	-80.352%
2025-12-02	20.8700	22.5000	20.8600	21.9500	+15.223%	240	3,037	-79.681%
2025-12-01	19.4500	19.4500	18.7500	19.0500	-12.212%	6	2,839	-76.588%
2025-11-28	22.6800	22.7800	21.7000	21.7000	+1.355%	5	2,839	-79.447%
2025-11-26	20.3500	21.4400	20.1000	21.4100	+4.951%	26	2,831	-79.169%
2025-11-25	20.1500	20.5300	19.8500	20.4000	-3.363%	42	2,831	-78.137%
2025-11-24	19.6500	21.1100	19.3000	21.1100	+10.524%	68	2,828	-78.873%
2025-11-21	19.2000	19.5100	18.3200	19.1000	-4.261%	39	2,789	-76.649%
2025-11-20	22.1500	22.1500	19.7800	19.9500	-5.361%	17	2,775	-77.644%
2025-11-19	22.4000	22.7000	21.0800	21.0800	-9.020%	8	2,777	-78.843%
2025-11-18	22.8800	23.4000	22.8800	23.1700	+2.749%	16	2,773	-80.751%
2025-11-17	24.1000	24.1000	22.4000	22.5500	-8.147%	145	2,759	-80.222%
2025-11-14	24.0000	24.9400	24.0000	24.5500	-8.770%	111	2,627	-81.833%
2025-11-13	26.9100	26.9100	26.9100	26.9100	-4.405%	5	2,599	-83.426%
2025-11-11	28.2700	28.2700	28.1500	28.1500	-4.738%	7	2,597	-84.156%
2025-11-10	29.5500	29.5500	29.5500	29.5500	+4.049%	5	2,603	-84.907%
2025-11-07	27.1000	28.4000	27.0600	28.4000	+3.461%	16	2,603	-84.296%
2025-11-06	27.9400	27.9400	27.4500	27.4500	-4.255%	13	2,595	-83.752%
2025-11-05	28.2900	28.6700	28.2900	28.6700	+4.826%	4	2,593	-84.444%
2025-11-04	28.2200	28.2200	27.0000	27.3500	-10.912%	27	2,590	-83.693%
2025-11-03	30.6500	30.7000	30.6500	30.7000	-4.212%	105	2,479	-85.472%
2025-10-31	31.9500	32.0500	31.9500	32.0500	-4.471%	2	2,479	-86.084%
2025-10-29	33.5500	33.5700	33.5000	33.5500	+3.231%	31	2,478	-86.706%
2025-10-24	32.5000	32.5000	32.5000	32.5000	-1.246%	1	2,483	-86.277%
2025-10-23	32.9100	32.9100	32.9100	32.9100	+3.491%	1	2,482	-86.448%
2025-10-22	31.8500	31.8500	31.8000	31.8000	-8.489%	2	2,483	-85.975%
2025-10-21	34.7500	34.7500	34.7500	34.7500	+4.700%	1	2,482	-87.165%
2025-10-20	33.3500	33.3500	32.9600	33.1900	+6.995%	8	2,482	-86.562%
2025-10-17	31.3000	31.3000	31.0200	31.0200	-2.606%	17	2,486	-85.622%
2025-10-16	33.3500	33.3500	31.8500	31.8500	-4.641%	4	2,470	-85.997%
2025-10-15	33.5000	33.5000	33.0800	33.4000	-1.037%	7	2,470	-86.647%
2025-10-14	33.1600	33.7500	32.9000	33.7500	-4.661%	4	2,466	-86.785%
2025-10-13	35.0000	35.4000	34.8500	35.4000	-2.291%	719	2,466	-87.401%
2025-10-10	37.0000	37.5400	35.8500	36.2300	-5.281%	15	1,968	-87.690%
2025-10-09	38.2500	38.2500	38.2500	38.2500	-3.774%	1	1,975	-88.340%
2025-10-08	38.8700	40.2700	38.8700	39.7500	+3.867%	6	1,976	-88.780%
2025-10-07	38.5700	38.9500	38.2700	38.2700	-6.385%	6	1,980	-88.346%
2025-10-06	40.2200	40.9200	40.1300	40.8800	+4.419%	82	1,980	-89.090%
2025-10-03	39.4700	39.4700	39.1500	39.1500	+4.623%	4	2,015	-88.608%
2025-10-02	37.4200	37.4200	37.4200	37.4200	+3.370%	5	2,014	-88.081%
2025-10-01	35.7000	36.2000	35.7000	36.2000	+7.387%	84	2,014	-87.680%
2025-09-30	33.7100	33.7100	33.7100	33.7100	-2.006%	1	1,977	-86.770%
2025-09-29	33.4700	34.4000	33.4400	34.4000	+8.861%	44	1,978	-87.035%
2025-09-26	31.6000	31.6000	31.6000	31.6000	-3.216%	5	1,993	-85.886%
2025-09-25	32.6500	32.6500	32.6500	32.6500	-3.659%	1	1,993	-86.340%
2025-09-24	34.0000	34.1000	33.8900	33.8900	+0.863%	18	1,993	-86.840%
2025-09-23	33.6000	33.6000	33.6000	33.6000	+1.419%	1	1,985	-86.726%
2025-09-22	33.5300	33.5300	33.1300	33.1300	-4.689%	38	1,984	-86.538%
2025-09-19	35.0000	35.1200	34.7600	34.7600	-3.792%	9	1,966	-87.169%
2025-09-18	36.0500	36.1300	36.0000	36.1300	+3.554%	530	1,964	-87.656%
2025-09-17	34.8900	34.8900	34.8900	34.8900	-1.105%	2	1,831	-87.217%
2025-09-12	35.2800	35.2800	35.2800	35.2800	+2.857%	10	1,829	-87.358%
2025-09-11	34.4300	34.4300	34.3000	34.3000	+1.660%	19	1,819	-86.997%
2025-09-10	34.1000	34.1700	33.7300	33.7400	+3.624%	70	1,850	-86.781%
2025-09-09	32.4800	32.6200	32.4600	32.5600	-2.163%	9	1,815	-86.302%
2025-09-08	33.2000	33.2900	33.1300	33.2800	+2.243%	11	1,818	-86.599%
2025-09-05	33.6500	33.6500	32.4100	32.5500	+2.358%	4	1,816	-86.298%
2025-09-04	32.0000	32.0000	31.8000	31.8000	-3.402%	32	1,812	-85.975%
2025-09-02	32.6000	32.9200	32.6000	32.9200	+4.841%	255	1,812	-86.452%
2025-08-29	31.3900	31.5000	31.1400	31.4000	-6.269%	29	1,828	-85.796%
2025-08-28	33.9400	33.9400	33.5000	33.5000	+2.290%	4	1,828	-86.687%
2025-08-26	32.0500	32.7500	32.0500	32.7500	-0.758%	525	1,828	-86.382%
2025-08-25	33.0500	33.5400	32.7500	33.0000	-5.308%	64	1,603	-86.485%
2025-08-22	33.4000	34.8500	33.4000	34.8500	+2.199%	17	1,596	-87.202%
2025-08-21	34.1000	34.1000	34.1000	34.1000	-1.016%	1	1,596	-86.921%
2025-08-20	33.8000	34.6000	33.8000	34.4500	+1.175%	343	1,595	-87.054%
2025-08-19	34.3500	34.3500	33.8500	34.0500	-4.488%	156	1,472	-86.902%
2025-08-18	34.9600	35.8500	34.9600	35.6500	-1.247%	28	1,496	-87.489%
2025-08-15	36.3500	36.3500	36.1000	36.1000	-1.366%	3	1,495	-87.645%
2025-08-14	36.6000	36.6000	36.6000	36.6000	-5.083%	50	1,493	-87.814%
2025-08-13	38.3500	38.5600	38.3500	38.5600	+3.240%	11	1,468	-88.434%
2025-08-12	37.3000	37.4000	37.3000	37.3500	+0.027%	91	1,479	-88.059%
2025-08-11	37.2000	37.3400	37.2000	37.3400	+4.011%	2	1,495	-88.056%
2025-08-08	35.8400	35.9000	35.4900	35.9000	+1.527%	17	1,495	-87.577%
2025-08-07	35.6000	35.6000	35.3600	35.3600	+2.493%	2	1,495	-87.387%
2025-08-06	34.5000	34.5000	34.5000	34.5000	+1.173%	1	1,495	-87.072%
2025-08-05	33.9800	34.1000	33.9800	34.1000	-2.432%	2	1,495	-86.921%
2025-08-04	34.8500	34.9500	34.8500	34.9500	+2.794%	2	1,495	-87.239%
2025-08-01	34.6000	34.6200	34.0000	34.0000	-8.356%	70	1,495	-86.882%
2025-07-31	36.9800	37.1000	36.9800	37.1000	+2.486%	2	1,511	-87.978%
2025-07-30	36.2000	36.2000	36.2000	36.2000	-3.001%	1	1,511	-87.680%
2025-07-29	37.3200	37.3200	37.3200	37.3200	+0.593%	1	1,512	-88.049%
2025-07-28	37.1000	37.1000	37.1000	37.1000	+3.199%	10	1,513	-87.978%
2025-07-25	35.7600	35.9500	35.3800	35.9500	-4.312%	26	1,513	-87.594%
2025-07-24	37.5500	37.5700	37.5500	37.5700	+3.186%	12	1,516	-88.129%
2025-07-21	37.4000	37.4000	36.4100	36.4100	-0.383%	17	1,514	-87.751%
2025-07-18	36.5500	36.5500	36.5500	36.5500	-3.511%	1	1,517	-87.798%
2025-07-17	36.8800	37.8800	36.8800	37.8800	+0.906%	33	1,517	-88.226%
2025-07-16	37.2600	37.5400	37.0000	37.5400	+1.679%	188	1,525	-88.119%
2025-07-15	36.9400	36.9400	36.9200	36.9200	-2.714%	30	1,590	-87.920%
2025-07-14	37.6500	37.9700	37.6500	37.9500	+2.016%	44	1,619	-88.248%
2025-07-11	36.9100	37.2000	36.9100	37.2000	+7.359%	73	1,640	-88.011%
2025-07-10	33.3500	34.6500	33.2000	34.6500	+7.776%	12	1,623	-87.128%
2025-07-07	32.1500	32.1500	32.1500	32.1500	-2.428%	20	1,621	-86.128%
2025-07-03	32.9500	32.9500	32.9500	32.9500	+0.091%	15	1,586	-86.464%
2025-07-02	32.0000	32.9200	32.0000	32.9200	+5.682%	6	1,586	-86.452%
2025-06-27	31.3200	31.3200	31.1500	31.1500	-2.167%	42	1,584	-85.682%
2025-06-26	31.8400	31.8400	31.8400	31.8400	-1.424%	2	1,542	-85.992%
2025-06-25	32.3000	32.3000	32.3000	32.3000	+4.531%	18	1,543	-86.192%
2025-06-24	30.6500	30.9000	30.6500	30.9000	+3.866%	12	1,525	-85.566%
2025-06-23	28.5600	29.8000	28.1500	29.7500	-0.168%	425	1,532	-85.008%
2025-06-20	29.8000	29.8000	29.8000	29.8000	-1.488%	2	1,518	-85.034%
2025-06-17	30.2500	30.2500	30.2500	30.2500	-7.774%	2	1,517	-85.256%
2025-06-16	32.0500	32.8000	32.0500	32.8000	-2.526%	11	1,515	-86.402%
2025-06-11	33.6500	33.6500	33.6500	33.6500	-0.737%	1	1,507	-86.746%
2025-06-10	33.4300	33.9000	33.1600	33.9000	+4.954%	9	1,508	-86.844%
2025-06-09	32.3000	32.3000	32.3000	32.3000	+9.306%	3	1,501	-86.192%
2025-06-05	30.6500	30.6500	29.5500	29.5500	-8.287%	2	1,501	-84.907%
2025-06-03	32.2200	32.2200	32.2200	32.2200	+5.020%	4	1,500	-86.158%
2025-06-02	30.9000	30.9000	30.6800	30.6800	-1.192%	5	1,504	-85.463%
2025-05-30	31.0000	31.0500	31.0000	31.0500	-5.393%	6	1,501	-85.636%
2025-05-29	32.8200	32.8200	32.8200	32.8200	+1.016%	15	1,501	-86.411%
2025-05-28	32.6000	32.6000	32.4900	32.4900	-4.525%	20	1,501	-86.273%
2025-05-27	34.2500	34.2500	34.0300	34.0300	+0.383%	16	1,519	-86.894%
2025-05-23	34.0000	34.0000	33.9000	33.9000	-2.586%	4	1,516	-86.844%
2025-05-22	34.7500	34.8000	34.5500	34.8000	+6.585%	404	1,516	-87.184%
2025-05-21	32.6500	32.6500	32.6500	32.6500	+4.313%	5	1,515	-86.340%
2025-05-19	31.3000	31.3000	31.3000	31.3000	+0.838%	30	1,515	-85.751%
2025-05-16	31.0400	31.0400	31.0400	31.0400	+4.512%	6	1,542	-85.631%
2025-05-15	30.1000	30.1000	29.7000	29.7000	-2.687%	3	1,542	-84.983%
2025-05-14	30.5200	30.5200	30.5200	30.5200	-1.707%	1	1,546	-85.387%
2025-05-13	31.0500	31.0500	31.0500	31.0500	+5.076%	4	1,547	-85.636%
2025-05-12	30.7500	30.7500	29.5500	29.5500	-3.589%	18	1,547	-84.907%
2025-05-09	30.9000	30.9000	30.3000	30.6500	+3.199%	682	1,551	-85.449%
2025-05-08	28.6500	30.0000	28.6500	29.7000	+8.791%	21	1,597	-84.983%
2025-05-07	27.5800	27.8500	27.3000	27.3000	+5.202%	3	1,586	-83.663%
2025-05-06	25.9500	25.9500	25.9500	25.9500	-2.444%	1	1,588	-82.813%
2025-05-05	26.1000	26.6000	26.1000	26.6000	-5.941%	426	1,589	-83.233%
2025-05-02	27.9000	28.5000	27.9000	28.2800	+2.464%	222	1,454	-84.229%
2025-05-01	27.7500	27.9600	27.6000	27.6000	+1.845%	713	1,445	-83.841%
2025-04-29	27.1000	27.1000	27.1000	27.1000	+1.498%	1	1,736	-83.542%
2025-04-28	27.0000	27.0000	26.3400	26.7000	-2.661%	8	1,736	-83.296%
2025-04-25	27.4700	27.4700	27.4300	27.4300	+3.862%	50	1,735	-83.740%
2025-04-23	26.4100	26.4100	26.4100	26.4100	+4.802%	2	1,738	-83.112%
2025-04-22	24.6500	25.4700	24.6500	25.2000	+5.660%	132	1,738	-82.302%
2025-04-21	23.8500	23.8500	23.8500	23.8500	+8.261%	100	1,701	-81.300%
2025-04-16	22.2500	22.2500	22.0300	22.0300	-0.091%	2	1,602	-79.755%
2025-04-14	21.8200	22.2300	21.8200	22.0500	+3.667%	9	1,602	-79.773%
2025-04-11	20.8200	21.2700	20.8200	21.2700	+6.085%	6	1,600	-79.031%
2025-04-10	20.0500	20.0500	20.0500	20.0500	-3.606%	2	1,600	-77.756%
2025-04-09	18.8200	20.8500	18.8200	20.8000	+6.667%	35	1,600	-78.558%
2025-04-08	19.8100	19.8500	19.5000	19.5000	+0.257%	1,680	1,599	-77.128%
2025-04-07	18.8300	20.4500	18.2400	19.4500	-11.390%	1,163	2,507	-77.069%
2025-04-04	21.5400	21.9500	21.5400	21.9500	+4.524%	4	3,189	-79.681%
2025-04-03	20.4500	21.0000	20.4200	21.0000	-8.696%	5	3,189	-78.762%
2025-04-02	22.7300	23.3500	22.7300	23.0000	+2.908%	7	3,190	-80.609%
2025-04-01	21.7000	22.3500	21.1800	22.3500	+5.674%	12	3,191	-80.045%
2025-03-31	21.0000	21.7000	21.0000	21.1500	-2.445%	7	3,181	-78.913%
2025-03-28	22.5800	22.5800	21.6000	21.6800	-7.152%	30	3,176	-79.428%
2025-03-27	23.3500	23.3500	23.3500	23.3500	-1.059%	1	3,187	-80.899%
2025-03-26	23.6000	23.6000	23.6000	23.6000	-0.422%	1	3,186	-81.102%
2025-03-25	23.7000	23.7000	23.6200	23.7000	-1.660%	9	3,185	-81.181%
2025-03-24	23.5600	24.1400	23.5600	24.1000	+9.545%	27	3,178	-81.494%
2025-03-21	21.7500	22.0000	21.6000	22.0000	-0.227%	86	3,179	-79.727%
2025-03-20	21.9500	22.0500	21.9500	22.0500	-1.562%	2	3,176	-79.773%
2025-03-19	22.1000	22.4000	22.0400	22.4000	+5.412%	63	3,174	-80.089%
2025-03-18	20.9500	21.2500	20.9500	21.2500	-4.709%	2	3,158	-79.012%
2025-03-17	21.7500	22.3000	21.6800	22.3000	-1.021%	19	3,157	-80.000%
2025-03-14	21.9000	22.6000	21.9000	22.5300	+3.825%	12	3,138	-80.204%
2025-03-12	21.4500	21.7500	21.1500	21.7000	-1.139%	103	3,134	-79.447%
2025-03-11	21.5000	21.9800	21.5000	21.9500	+7.862%	57	3,061	-79.681%
2025-03-10	20.4500	20.8000	19.6500	20.3500	-15.208%	261	3,009	-78.084%
2025-03-07	24.0000	24.0000	24.0000	24.0000	-2.637%	40	2,834	-81.417%
2025-03-06	25.9700	25.9700	24.6500	24.6500	-0.404%	5	2,854	-81.907%
2025-03-05	24.7500	24.7500	24.7500	24.7500	+0.040%	1	2,853	-81.980%
2025-03-04	22.0000	24.7400	21.7000	24.7400	+3.950%	2,579	2,852	-81.973%
2025-03-03	26.6700	26.6700	23.8000	23.8000	+6.108%	13	698	-81.261%
2025-02-28	21.8800	22.6000	21.8800	22.4300	+1.816%	90	707	-80.116%
2025-02-27	22.0300	22.0300	22.0300	22.0300	-0.542%	2	692	-79.755%
2025-02-26	23.7000	23.7500	22.1500	22.1500	-8.471%	29	692	-79.865%
2025-02-25	24.9800	25.1800	23.5000	24.2000	-11.193%	120	708	-81.570%
2025-02-24	27.1500	27.2500	27.1500	27.2500	-6.997%	45	703	-83.633%
2025-02-21	29.8500	29.8500	29.2500	29.3000	-0.678%	104	717	-84.778%
2025-02-20	29.5000	29.5000	29.5000	29.5000	+3.873%	1	717	-84.881%
2025-02-19	28.4600	28.6000	28.4000	28.4000	+3.273%	17	716	-84.296%
2025-02-18	28.0500	28.3000	27.5000	27.5000	-5.822%	5	706	-83.782%
2025-02-14	28.5500	29.8000	28.5500	29.2000	+2.348%	120	676	-84.726%
2025-02-13	28.2700	28.5300	28.2700	28.5300	-1.621%	3	676	-84.367%
2025-02-12	27.8500	29.0000	27.8500	29.0000	+3.571%	12	676	-84.621%
2025-02-11	28.8400	28.8400	28.0000	28.0000	-3.382%	27	668	-84.071%
2025-02-10	29.0000	29.3400	28.9800	28.9800	-0.069%	60	644	-84.610%
2025-02-07	29.0000	29.0000	29.0000	29.0000	+1.222%	6	635	-84.621%
2025-02-06	29.1800	29.1800	28.6500	28.6500	-2.881%	9	635	-84.433%
2025-02-05	29.6000	29.6000	29.1000	29.5000	-2.961%	142	632	-84.881%
2025-02-04	30.7000	30.7000	30.1800	30.4000	+0.829%	29	631	-85.329%
2025-02-03	28.0000	30.1500	28.0000	30.1500	-5.338%	174	627	-85.207%
2025-01-31	31.8500	31.8500	31.8500	31.8500	-5.208%	400	731	-85.997%
2025-01-30	34.0000	34.1000	33.6000	33.6000	+1.787%	230	531	-86.726%
2025-01-29	33.0100	33.0100	33.0100	33.0100	-4.041%	1	361	-86.489%
2025-01-24	34.4000	34.4000	34.4000	34.4000	+0.703%	8	361	-87.035%
2025-01-23	34.8700	34.8700	34.1600	34.1600	+1.065%	17	365	-86.944%
2025-01-22	33.2000	33.8000	33.2000	33.8000	+1.198%	2	352	-86.805%
2025-01-21	33.4000	33.4000	33.4000	33.4000	-0.595%	2	352	-86.647%
2025-01-17	33.6000	33.6000	33.6000	33.6000	+6.228%	2	352	-86.726%
2025-01-15	31.9700	31.9700	31.6300	31.6300	+5.433%	2	352	-85.899%
2025-01-14	30.0000	30.0000	30.0000	30.0000	+9.489%	1	352	-85.133%
2025-01-13	27.4000	27.4000	27.4000	27.4000	-3.860%	1	351	-83.723%
2025-01-10	28.5000	28.5000	28.5000	28.5000	-3.553%	2	351	-84.351%
2025-01-08	29.5500	29.5500	29.5500	29.5500	-12.574%	10	361	-84.907%
2025-01-06	33.1800	33.8000	33.1800	33.8000	+5.625%	4	361	-86.805%
2025-01-03	32.0000	32.0000	32.0000	32.0000	+3.226%	2	360	-86.063%
2025-01-02	31.0000	31.0000	31.0000	31.0000	+4.202%	6	359	-85.613%
2024-12-31	30.8000	30.8000	29.6000	29.7500	+4.021%	49	358	-85.008%
2024-12-30	28.6000	28.6000	28.6000	28.6000	-7.712%	11	358	-84.406%
2024-12-27	30.9900	30.9900	30.9900	30.9900	-1.619%	20	358	-85.608%
2024-12-26	31.3000	31.5000	31.3000	31.5000	-3.077%	7	358	-85.841%
2024-12-24	32.5000	32.5000	32.5000	32.5000	+7.261%	5	358	-86.277%
2024-12-23	30.4000	30.4000	29.8100	30.3000	-3.810%	6	358	-85.281%
2024-12-20	31.4000	31.5000	31.4000	31.5000	-1.254%	2	357	-85.841%
2024-12-19	31.9700	31.9700	31.9000	31.9000	-7.267%	2	357	-86.019%
2024-12-18	35.9000	36.1000	34.4000	34.4000	-7.874%	34	356	-87.035%
2024-12-17	37.8300	37.8300	37.3400	37.3400	+0.919%	16	338	-88.056%
2024-12-16	37.6000	37.6000	37.0000	37.0000	+7.340%	5	322	-87.946%
2024-12-13	34.5000	34.7300	33.7200	34.4700	+1.412%	182	320	-87.061%
2024-12-12	35.0000	35.0000	33.9900	33.9900	-2.607%	2	270	-86.878%
2024-12-11	34.9200	34.9200	34.8000	34.9000	+5.854%	27	270	-87.221%
2024-12-10	32.9700	32.9700	32.9700	32.9700	+1.822%	5	242	-86.473%
2024-12-09	34.0000	34.1000	32.3800	32.3800	-7.565%	39	237	-86.226%
2024-12-06	33.1900	35.5000	33.1900	35.0300	+1.566%	52	204	-87.268%
2024-12-05	35.9000	35.9000	33.8000	34.4900	+10.016%	100	189	-87.069%
2024-12-04	31.7900	31.7900	31.3500	31.3500	-1.260%	3	279	-85.774%
2024-12-03	31.6000	32.2000	31.6000	31.7500	+1.763%	7	276	-85.953%
2024-12-02	32.5000	32.5500	31.2000	31.2000	-1.577%	22	269	-85.705%
2024-11-27	32.2000	33.0000	31.7000	31.7000	+1.603%	38	251	-85.931%
2024-11-26	32.7000	32.7000	31.2000	31.2000	-5.109%	48	251	-85.705%
2024-11-25	33.9000	33.9000	32.8800	32.8800	-7.380%	16	210	-86.436%
2024-11-22	34.6000	36.7000	34.5000	35.5000	-2.740%	146	195	-87.437%
2024-11-21	33.4700	36.5000	33.3600	36.5000	+9.118%	176	159	-87.781%

.dark-mode .CHLx5Z{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .CHLx5Z{ 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