Dark

IBIT20270115C36
IBIT Jan 15 2027 36.00 Call (IBIT270115C00036000)
option OPRA

EOD

Aug 20, 2026

7.90+31.886%(+1.91)132

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	7.5000	7.9000	7.1500	7.9000	+31.886%	132	2,693	0.000%
2026-08-19	4.5700	6.1500	4.5700	5.9900	+34.607%	333	2,719	+31.886%
2026-08-18	4.3400	4.5500	4.3400	4.4500	+1.136%	50	2,988	+77.528%
2026-08-17	4.0800	4.4300	4.0500	4.4000	+14.583%	87	2,990	+79.545%
2026-08-14	3.8500	3.9500	3.7200	3.8400	-4.000%	142	2,926	+105.729%
2026-08-13	4.2000	4.2600	4.0000	4.0000	-0.744%	57	2,845	+97.500%
2026-08-12	4.2500	4.2500	4.0300	4.0300	-2.184%	27	2,825	+96.030%
2026-08-11	4.4200	4.4200	4.1200	4.1200	-5.069%	73	2,851	+91.748%
2026-08-10	4.5500	4.6500	4.2500	4.3400	-7.660%	183	2,851	+82.028%
2026-08-07	4.7000	4.7500	4.6500	4.7000	+2.397%	177	2,971	+68.085%
2026-08-06	4.4500	4.6000	4.4500	4.5900	-1.290%	8	2,837	+72.113%
2026-08-05	4.5500	4.6500	4.5500	4.6500	+2.649%	19	2,841	+69.892%
2026-08-04	4.4500	4.5500	4.4100	4.5300	+3.425%	145	2,824	+74.393%
2026-08-03	4.0000	4.4300	4.0000	4.3800	+6.829%	20	2,725	+80.365%
2026-07-31	4.3300	4.3300	4.0000	4.1000	-15.638%	101	2,727	+92.683%
2026-07-30	4.9800	4.9800	4.8600	4.8600	+5.652%	23	2,694	+62.551%
2026-07-29	4.8900	4.8900	4.6000	4.6000	+1.322%	13	2,675	+71.739%
2026-07-28	4.3700	4.5500	4.3000	4.5400	-7.347%	37	2,675	+74.009%
2026-07-27	5.1200	5.1200	4.8500	4.9000	+2.083%	33	2,656	+61.224%
2026-07-24	4.9000	4.9000	4.6000	4.8000	-5.325%	19	2,667	+64.583%
2026-07-23	5.1000	5.1000	5.0500	5.0700	-8.813%	12	2,655	+55.819%
2026-07-22	5.5000	5.5600	5.5000	5.5600	-3.304%	10	2,649	+42.086%
2026-07-21	5.9500	5.9800	5.6500	5.7500	+6.089%	95	2,667	+37.391%
2026-07-20	4.9600	5.4200	4.9200	5.4200	+11.753%	80	2,716	+45.756%
2026-07-17	4.3700	4.8500	4.3500	4.8500	-2.610%	26	2,701	+62.887%
2026-07-16	4.9500	5.1000	4.9200	4.9800	-4.598%	227	2,700	+58.635%
2026-07-15	5.4500	5.4500	5.1800	5.2200	-1.509%	16	2,508	+51.341%
2026-07-14	4.8500	5.3000	4.8500	5.3000	+19.101%	102	2,506	+49.057%
2026-07-13	4.6500	4.6500	4.4100	4.4500	-12.402%	9	2,466	+77.528%
2026-07-10	5.2500	5.2500	4.9800	5.0800	+4.742%	39	2,468	+55.512%
2026-07-09	4.7000	4.8500	4.6600	4.8500	+8.501%	99	2,458	+62.887%
2026-07-08	4.4200	4.5500	4.2500	4.4700	-12.353%	26	2,481	+76.734%
2026-07-07	4.9500	5.2000	4.9500	5.1000	-0.778%	150	2,460	+54.902%
2026-07-06	4.4600	5.1800	4.4600	5.1400	+16.290%	185	2,322	+53.696%
2026-07-02	4.4300	4.5500	4.4200	4.4200	+10.224%	22	2,218	+78.733%
2026-07-01	3.8500	4.0500	3.8500	4.0100	+17.941%	77	2,218	+97.007%
2026-06-30	3.5200	3.5400	3.4000	3.4000	-16.256%	23	2,291	+132.353%
2026-06-29	3.7500	4.0600	3.7500	4.0600	+1.500%	14	2,278	+94.581%
2026-06-26	3.8500	4.2000	3.8100	4.0000	+1.266%	18	2,268	+97.500%
2026-06-25	4.0400	4.1000	3.9500	3.9500	-2.228%	32	2,252	+100.000%
2026-06-24	4.6000	4.6000	4.0000	4.0400	-14.947%	144	2,250	+95.545%
2026-06-23	4.9000	4.9500	4.7500	4.7500	-15.929%	156	2,216	+66.316%
2026-06-22	5.8000	5.9500	5.6500	5.6500	+9.709%	14	2,169	+39.823%
2026-06-18	5.5000	5.5000	5.0000	5.1500	-4.630%	31	2,173	+53.398%
2026-06-17	6.0200	6.0200	5.4000	5.4000	-10.744%	46	2,173	+46.296%
2026-06-16	6.2000	6.2000	5.9500	6.0500	-5.616%	43	2,173	+30.579%
2026-06-15	6.5500	6.6900	6.3900	6.4100	+15.495%	57	2,181	+23.245%
2026-06-12	5.4500	5.7600	5.3800	5.5500	-0.180%	146	2,190	+42.342%
2026-06-11	5.4500	5.6500	5.3000	5.5600	+6.718%	69	2,098	+42.086%
2026-06-10	5.2800	5.2800	5.2000	5.2100	+0.192%	12	2,138	+51.631%
2026-06-09	5.2400	5.3600	4.9000	5.2000	-8.772%	77	2,146	+51.923%
2026-06-08	5.7000	5.9500	5.6500	5.7000	+16.327%	86	2,196	+38.596%
2026-06-05	5.7000	5.7000	4.6100	4.9000	-16.808%	212	2,132	+61.224%
2026-06-04	5.7700	6.1000	5.6500	5.8900	-14.638%	134	2,012	+34.126%
2026-06-02	7.6400	7.7000	6.9000	6.9000	-19.298%	51	1,913	+14.493%
2026-06-01	8.6100	8.6100	8.5500	8.5500	-12.755%	4	1,885	-7.602%
2026-05-29	9.3700	9.8000	9.3200	9.8000	0.000%	13	1,885	-19.388%
2026-05-28	9.4000	9.8000	9.2700	9.8000	-5.039%	49	1,875	-19.388%
2026-05-27	10.3200	10.3200	10.3200	10.3200	-6.011%	1	1,860	-23.450%
2026-05-26	10.7500	10.9800	10.7000	10.9800	-5.670%	9	1,859	-28.051%
2026-05-21	11.6400	11.6400	11.6400	11.6400	-6.880%	1	1,868	-32.131%
2026-05-15	12.5000	12.5000	12.5000	12.5000	-3.176%	4	1,869	-36.800%
2026-05-13	12.9100	12.9100	12.9100	12.9100	-8.114%	1	1,865	-38.807%
2026-05-11	13.6100	14.0600	13.5500	14.0500	+6.844%	35	1,867	-43.772%
2026-05-08	13.1500	13.1500	13.1500	13.1500	-5.667%	1	1,836	-39.924%
2026-05-06	14.0900	14.0900	13.9400	13.9400	-1.345%	3	1,836	-43.329%
2026-05-05	14.0200	14.1300	14.0200	14.1300	+4.900%	3	1,833	-44.091%
2026-05-04	12.9000	13.4700	12.9000	13.4700	+7.160%	2	1,830	-41.351%
2026-05-01	12.5700	12.5700	12.5700	12.5700	+8.456%	1	1,830	-37.152%
2026-04-30	11.6300	11.6300	11.5900	11.5900	+0.346%	2	1,830	-31.838%
2026-04-28	11.6000	11.6000	11.4600	11.5500	-6.098%	5	1,832	-31.602%
2026-04-24	12.3000	12.3000	12.3000	12.3000	+0.820%	1	1,831	-35.772%
2026-04-23	12.7500	12.7500	12.2000	12.2000	-6.154%	31	1,832	-35.246%
2026-04-22	13.0000	13.0100	13.0000	13.0000	+13.636%	13	1,812	-39.231%
2026-04-21	11.4400	11.4400	11.4400	11.4400	-8.480%	1	1,824	-30.944%
2026-04-17	12.3000	12.5000	12.3000	12.5000	+13.947%	6	1,824	-36.800%
2026-04-16	10.9700	10.9700	10.9700	10.9700	-0.814%	1	1,824	-27.985%
2026-04-15	11.0600	11.0600	11.0600	11.0600	-2.210%	2	1,826	-28.571%
2026-04-14	11.4800	11.4800	11.3100	11.3100	+11.429%	11	1,826	-30.150%
2026-04-13	10.1300	10.1500	10.1300	10.1500	-4.245%	55	1,817	-22.167%
2026-04-10	10.3500	10.6500	10.3500	10.6000	+3.314%	16	1,862	-25.472%
2026-04-08	10.3500	10.3700	9.9000	10.2600	+12.747%	183	1,877	-23.002%
2026-04-07	9.1000	9.1000	9.1000	9.1000	-7.143%	2	1,876	-13.187%
2026-04-06	9.5000	9.8000	9.5000	9.8000	+6.406%	2	1,876	-19.388%
2026-04-01	9.2100	9.2100	9.2100	9.2100	+1.768%	1	1,875	-14.224%
2026-03-31	9.0000	9.0500	9.0000	9.0500	+7.101%	3	1,876	-12.707%
2026-03-27	8.5500	8.5800	8.4500	8.4500	-13.863%	4	1,877	-6.509%
2026-03-26	9.9500	9.9500	9.8100	9.8100	-4.106%	21	1,877	-19.470%
2026-03-24	10.2000	10.2300	10.2000	10.2300	-3.491%	61	1,863	-22.776%
2026-03-23	10.6000	10.6000	10.6000	10.6000	+3.718%	8	1,923	-25.472%
2026-03-19	9.9500	10.2200	9.9000	10.2200	-4.486%	11	1,920	-22.701%
2026-03-18	10.9200	11.0000	10.7000	10.7000	-12.439%	13	1,920	-26.168%
2026-03-17	12.1800	12.2200	12.1800	12.2200	+4.000%	6	1,919	-35.352%
2026-03-16	11.9700	11.9700	11.6000	11.7500	+11.905%	12	1,915	-32.766%
2026-03-12	10.4000	10.5000	10.4000	10.5000	-2.597%	10	1,925	-24.762%
2026-03-11	10.7000	10.7800	10.5800	10.7800	+3.654%	40	1,934	-26.716%
2026-03-10	10.4000	10.4000	10.4000	10.4000	+4.945%	1	1,894	-24.038%
2026-03-09	10.1500	10.1500	9.9100	9.9100	+2.165%	27	1,893	-20.283%
2026-03-06	9.8000	9.8000	9.7000	9.7000	-17.447%	7	1,878	-18.557%
2026-03-04	11.7000	11.9000	11.7000	11.7500	+17.735%	40	1,871	-32.766%
2026-03-02	9.7000	10.0900	9.7000	9.9800	+16.725%	12	1,869	-20.842%
2026-02-27	8.4500	8.5500	8.4500	8.5500	-6.044%	6	1,879	-7.602%
2026-02-26	9.4000	9.4000	9.1000	9.1000	-9.000%	2	1,883	-13.187%
2026-02-25	8.9000	10.3000	8.9000	10.0000	+21.951%	36	1,899	-21.000%
2026-02-24	7.8300	8.2700	7.8300	8.2000	+0.613%	101	1,899	-3.659%
2026-02-23	8.8000	8.8000	8.1500	8.1500	-14.211%	15	1,861	-3.067%
2026-02-20	9.2800	9.5000	9.2800	9.5000	+2.592%	7	1,861	-16.842%
2026-02-19	9.0500	9.2600	9.0500	9.2600	+3.464%	6	1,856	-14.687%
2026-02-18	9.4200	9.4200	8.9500	8.9500	-2.717%	3	1,858	-11.732%
2026-02-17	9.7000	9.7000	9.2000	9.2000	-9.001%	6	1,855	-14.130%
2026-02-13	9.2000	10.1100	9.2000	10.1100	+14.237%	17	1,854	-21.860%
2026-02-12	9.0000	9.0000	8.8500	8.8500	-5.650%	12	1,854	-10.734%
2026-02-11	9.5000	9.5000	9.3800	9.3800	-8.488%	5	1,842	-15.778%
2026-02-10	10.3800	10.7000	10.2500	10.2500	-7.072%	48	1,845	-22.927%
2026-02-09	10.6500	11.0300	10.6300	11.0300	-0.181%	26	1,823	-28.377%
2026-02-06	10.2600	11.2100	10.1700	11.0500	+26.286%	174	1,823	-28.507%
2026-02-05	10.8900	10.8900	8.6200	8.7500	-30.000%	1,557	1,673	-9.714%
2026-02-04	12.5000	12.5000	12.5000	12.5000	+3.306%	5	245	-36.800%
2026-02-03	12.4500	12.4500	12.1000	12.1000	-16.436%	130	250	-34.711%
2026-02-02	14.0000	14.4800	14.0000	14.4800	-25.361%	2	215	-45.442%
2026-01-20	19.4000	19.4000	19.4000	19.4000	-11.818%	8	215	-59.278%
2026-01-16	22.0000	22.0000	22.0000	22.0000	-0.946%	1	211	-64.091%
2026-01-15	22.2500	22.2500	22.2100	22.2100	-3.853%	6	211	-64.430%
2026-01-14	23.1000	23.1000	23.1000	23.1000	+12.136%	1	210	-65.801%
2026-01-07	20.6000	20.6000	20.6000	20.6000	-5.505%	1	211	-61.650%
2026-01-05	21.8500	21.8500	21.8000	21.8000	+10.101%	71	185	-63.761%
2026-01-02	19.7800	19.8000	19.7800	19.8000	+5.600%	11	185	-60.101%
2025-12-31	19.0500	19.1000	18.7500	18.7500	-2.698%	38	153	-57.867%
2025-12-30	19.2700	19.2700	19.2700	19.2700	+1.850%	1	153	-59.004%
2025-12-29	18.8300	18.9200	18.8300	18.9200	-4.299%	5	152	-58.245%
2025-12-22	19.8500	19.8500	19.7700	19.7700	+2.012%	3	156	-60.040%
2025-12-19	19.3800	19.3800	19.3800	19.3800	+0.467%	19	156	-59.236%
2025-12-16	19.2900	19.2900	19.2900	19.2900	+2.172%	2	171	-59.046%
2025-12-15	18.8800	18.8800	18.8800	18.8800	-8.616%	1	170	-58.157%
2025-12-08	20.6600	20.6600	20.6600	20.6600	+2.025%	1	169	-61.762%
2025-12-05	20.2500	20.2500	20.2500	20.2500	+9.935%	1	168	-60.988%
2025-12-01	18.0000	18.4200	18.0000	18.4200	-4.609%	18	167	-57.112%
2025-11-25	19.3100	19.3100	19.3100	19.3100	-3.691%	1	149	-59.089%
2025-11-24	18.9500	20.2500	18.9500	20.0500	+10.468%	14	149	-60.599%
2025-11-21	18.6800	18.6800	18.1500	18.1500	-25.155%	10	144	-56.474%
2025-11-14	24.2000	24.2500	24.2000	24.2500	-3.386%	99	142	-67.423%
2025-11-13	25.1000	25.1000	25.1000	25.1000	-6.203%	2	83	-68.526%
2025-11-12	26.7600	26.7600	26.7600	26.7600	-5.274%	2	85	-70.478%
2025-11-04	28.2500	28.2500	28.2500	28.2500	-4.302%	2	83	-72.035%
2025-11-03	29.5200	29.5200	29.5200	29.5200	-6.553%	5	81	-73.238%
2025-10-31	31.4200	31.6400	31.3100	31.5900	+4.154%	4	81	-74.992%
2025-10-30	30.0600	30.3300	30.0600	30.3300	-4.772%	2	80	-73.953%
2025-10-29	32.6000	32.6000	31.8500	31.8500	-7.116%	6	79	-75.196%
2025-10-28	34.0200	34.2900	34.0200	34.2900	-0.609%	2	78	-76.961%
2025-10-27	34.5000	34.5000	34.5000	34.5000	+6.187%	5	73	-77.101%
2025-10-24	32.1600	32.4900	32.1600	32.4900	+1.404%	2	73	-75.685%
2025-10-23	31.7400	32.0400	31.7400	32.0400	+3.222%	2	73	-75.343%
2025-10-22	30.7700	31.0400	30.7700	31.0400	+4.688%	2	73	-74.549%
2025-10-17	29.6500	29.6500	29.6500	29.6500	-4.662%	1	73	-73.356%
2025-10-16	31.1000	31.1000	31.1000	31.1000	-11.848%	2	73	-74.598%
2025-10-10	35.2800	35.2800	35.2800	35.2800	+8.387%	2	71	-77.608%
2025-09-08	32.4800	32.5500	32.4800	32.5500	-10.944%	10	69	-75.730%
2025-08-11	36.4600	36.5500	36.4600	36.5500	+4.131%	2	69	-78.386%
2025-08-08	34.9500	35.1000	34.9500	35.1000	+0.688%	2	70	-77.493%
2025-08-07	35.0400	35.0400	34.8600	34.8600	+2.229%	2	70	-77.338%
2025-08-06	34.3000	34.3000	34.1000	34.1000	+2.096%	2	70	-76.833%
2025-08-05	33.2500	33.4000	33.2500	33.4000	-2.225%	2	70	-76.347%
2025-08-04	34.0600	34.1600	34.0600	34.1600	+1.516%	2	70	-76.874%
2025-08-01	33.5500	33.6800	33.5000	33.6500	-5.663%	4	71	-76.523%
2025-07-31	35.6700	35.6700	35.6700	35.6700	-0.779%	5	70	-77.853%
2025-07-30	35.7500	35.9500	35.7500	35.9500	+0.870%	2	70	-78.025%
2025-07-29	35.5700	35.6400	35.5700	35.6400	+0.394%	2	70	-77.834%
2025-07-25	35.3800	35.5000	35.3800	35.5000	+11.811%	2	69	-77.746%
2025-07-09	31.7500	31.7500	31.7500	31.7500	+1.115%	1	68	-75.118%
2025-07-08	31.4000	31.4000	31.4000	31.4000	+0.159%	4	68	-74.841%
2025-07-07	31.3500	31.3500	31.3500	31.3500	+3.980%	1	64	-74.801%
2025-07-01	30.1500	30.1500	30.1500	30.1500	-2.269%	1	65	-73.798%
2025-06-30	30.8500	30.8500	30.8500	30.8500	-9.927%	1	65	-74.392%
2025-05-22	34.2500	34.2500	34.2500	34.2500	+11.746%	1	65	-76.934%
2025-05-20	30.6500	30.6500	30.6500	30.6500	+0.657%	2	65	-74.225%
2025-05-12	30.4500	30.4500	30.4500	30.4500	+1.365%	1	65	-74.056%
2025-05-09	30.0400	30.0400	30.0400	30.0400	+10.645%	6	65	-73.702%
2025-05-07	27.2000	27.2000	27.1500	27.1500	+8.774%	2	65	-70.902%
2025-04-23	24.9600	24.9600	24.9600	24.9600	+18.857%	2	66	-68.349%
2025-04-16	20.9500	21.0000	20.9500	21.0000	+16.022%	2	66	-62.381%
2025-04-09	18.1000	18.1000	18.1000	18.1000	-3.467%	1	66	-56.354%
2025-04-07	18.7500	18.7500	18.7500	18.7500	-9.639%	1	66	-57.867%
2025-04-04	20.7500	20.7500	20.7500	20.7500	-8.711%	4	66	-61.928%
2025-03-27	22.4000	22.7300	22.2500	22.7300	+1.746%	10	68	-65.244%
2025-03-19	22.3400	22.3400	22.3400	22.3400	+2.243%	5	59	-64.637%
2025-03-17	21.8500	21.8500	21.8500	21.8500	+4.296%	1	59	-63.844%
2025-03-12	21.3000	21.3000	20.9500	20.9500	+7.436%	30	58	-62.291%
2025-03-10	19.8800	19.8800	19.5000	19.5000	-22.527%	3	43	-59.487%
2025-03-07	24.8000	25.1700	24.8000	25.1700	+6.743%	40	43	-68.613%
2025-03-03	23.6300	23.6300	23.4000	23.5800	+8.814%	12	33	-66.497%
2025-02-28	21.6300	21.6700	21.6300	21.6700	-4.663%	20	33	-63.544%
2025-02-26	23.0000	23.0000	22.7300	22.7300	-23.209%	3	28	-65.244%
2025-02-21	29.6000	29.6000	29.6000	29.6000	+6.284%	2	28	-73.311%
2025-02-13	27.8500	27.8500	27.8500	27.8500	-1.381%	2	28	-71.634%
2025-02-06	28.2100	28.2400	28.2100	28.2400	-6.273%	4	28	-72.025%
2025-02-04	30.1300	30.1300	30.1300	30.1300	+2.136%	1	28	-73.780%
2025-02-03	29.5000	29.5000	29.5000	29.5000	-10.795%	1	28	-73.220%
2025-01-31	33.0700	33.0700	33.0700	33.0700	+0.854%	2	27	-76.111%
2025-01-30	32.7900	32.7900	32.7900	32.7900	+9.009%	1	28	-75.907%
2025-01-27	31.1500	31.1500	30.0800	30.0800	-10.742%	2	27	-73.737%
2025-01-24	33.7000	33.7000	33.7000	33.7000	-0.824%	10	27	-76.558%
2025-01-17	33.9800	33.9800	33.9800	33.9800	+8.806%	4	27	-76.751%
2025-01-15	31.2300	31.2300	31.2300	31.2300	+13.316%	1	27	-74.704%
2025-01-13	27.5600	27.5600	27.5600	27.5600	-2.442%	2	27	-71.335%
2024-12-30	28.2500	28.2500	28.2500	28.2500	-12.647%	2	25	-72.035%
2024-12-24	32.3400	32.3400	32.3400	32.3400	-8.901%	4	19	-75.572%
2024-12-18	35.5000	35.5000	35.5000	35.5000	+5.185%	1	19	-77.746%
2024-12-13	33.7500	33.7500	33.7500	33.7500	+5.833%	2	19	-76.593%
2024-12-02	31.8900	31.8900	31.8900	31.8900	-0.993%	1	19	-75.227%
2024-11-27	32.0000	32.2100	32.0000	32.2100	+6.129%	2	18	-75.473%
2024-11-26	32.1000	32.1000	30.3500	30.3500	-6.153%	10	18	-73.970%
2024-11-25	32.8900	32.8900	32.3400	32.3400	-6.261%	3	12	-75.572%
2024-11-22	34.5000	34.5000	34.5000	34.5000	+1.232%	4	9	-77.101%
2024-11-21	34.0800	34.0800	34.0800	34.0800	+3.273%	2	5	-76.819%
2024-11-20	33.0000	33.0000	33.0000	33.0000	+9.091%	5	5	-76.061%
2024-11-19	30.2500	30.2500	30.2500	30.2500	0.000%	10	0	-73.884%

.dark-mode .DBBqcX{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .DBBqcX{ color: #333333; background-color: white; border: 2px solid #333333; }IBIT20270115C36IBIT Jan 15 2027 36.00 Call (IBIT270115C00036000)option OPRA

IBIT20270115C36
IBIT Jan 15 2027 36.00 Call (IBIT270115C00036000)
option OPRA