Dark

IBIT20270115C40
IBIT Jan 15 2027 40.00 Call (IBIT270115C00040000)
option OPRA

EOD

Aug 20, 2026

5.44+39.487%(+1.54)4,683

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	4.8500	5.5100	4.7900	5.4400	+39.487%	4,683	24,483	0.000%
2026-08-19	2.7500	4.2500	2.7500	3.9000	+45.522%	4,712	25,045	+39.487%
2026-08-18	2.5500	2.8400	2.5400	2.6800	+1.132%	458	23,219	+102.985%
2026-08-17	2.3300	2.6900	2.3000	2.6500	+19.910%	868	23,132	+105.283%
2026-08-14	2.1800	2.3000	2.1200	2.2100	-7.143%	690	22,695	+146.154%
2026-08-13	2.4700	2.5400	2.2300	2.3800	-0.833%	234	22,337	+128.571%
2026-08-12	2.6000	2.6200	2.3700	2.4000	-2.834%	420	22,244	+126.667%
2026-08-11	2.6900	2.6900	2.3800	2.4700	-6.084%	568	22,212	+120.243%
2026-08-10	2.8500	2.8500	2.5400	2.6300	-8.362%	2,242	22,000	+106.844%
2026-08-07	2.9400	3.0500	2.7700	2.8700	+4.745%	688	22,983	+89.547%
2026-08-06	2.7200	2.8700	2.6900	2.7400	-4.861%	521	22,690	+98.540%
2026-08-05	2.7200	2.9000	2.6900	2.8800	+3.971%	2,675	23,020	+88.889%
2026-08-04	2.6900	2.7800	2.5500	2.7700	+3.358%	864	21,251	+96.390%
2026-08-03	2.3300	2.7200	2.3300	2.6800	+10.744%	817	21,114	+102.985%
2026-07-31	2.5800	2.6500	2.3700	2.4200	-19.333%	914	20,951	+124.793%
2026-07-30	3.0000	3.1500	2.9500	3.0000	+11.111%	217	20,710	+81.333%
2026-07-29	2.9200	3.0400	2.7000	2.7000	-3.226%	1,715	20,707	+101.481%
2026-07-28	2.7000	2.8500	2.5500	2.7900	-11.429%	416	20,611	+94.982%
2026-07-27	3.1400	3.3500	3.0000	3.1500	+5.351%	207	20,685	+72.698%
2026-07-24	3.0000	3.0500	2.8700	2.9900	-8.000%	354	20,776	+81.940%
2026-07-23	3.4000	3.4000	3.1500	3.2500	-9.722%	860	20,757	+67.385%
2026-07-22	3.6000	3.7100	3.5100	3.6000	-2.703%	528	20,799	+51.111%
2026-07-21	3.6000	3.9600	3.6000	3.7000	+8.824%	1,020	20,593	+47.027%
2026-07-20	3.1200	3.5500	3.1000	3.4000	+11.475%	1,190	20,411	+60.000%
2026-07-17	2.7000	3.1400	2.6800	3.0500	-1.613%	204	20,057	+78.361%
2026-07-16	3.2500	3.3000	3.0500	3.1000	-7.186%	595	20,082	+75.484%
2026-07-15	3.5300	3.6100	3.2500	3.3400	-0.299%	1,389	20,157	+62.874%
2026-07-14	3.1500	3.4500	3.0200	3.3500	+20.504%	1,993	20,147	+62.388%
2026-07-13	3.0500	3.0500	2.6600	2.7800	-15.244%	2,801	18,999	+95.683%
2026-07-10	3.3600	3.5000	3.2000	3.2800	+5.806%	530	20,743	+65.854%
2026-07-09	3.1500	3.2000	2.9500	3.1000	+3.333%	809	20,601	+75.484%
2026-07-08	2.9100	3.0100	2.8100	3.0000	-10.448%	463	19,972	+81.333%
2026-07-07	3.2100	3.5000	3.1000	3.3500	-0.593%	437	20,045	+62.388%
2026-07-06	2.8300	3.4500	2.7200	3.3700	+16.609%	1,015	20,150	+61.424%
2026-07-02	2.9000	3.0000	2.8000	2.8900	+13.780%	1,462	19,358	+88.235%
2026-07-01	2.2300	2.6000	2.2000	2.5400	+13.901%	1,098	19,358	+114.173%
2026-06-30	2.2500	2.3100	2.1000	2.2300	-13.566%	3,350	19,038	+143.946%
2026-06-29	2.5800	2.6500	2.3700	2.5800	0.000%	1,312	20,082	+110.853%
2026-06-26	2.4700	2.7200	2.4700	2.5800	+1.976%	1,919	19,560	+110.853%
2026-06-25	2.9000	2.9000	2.4500	2.5300	-11.538%	1,195	18,820	+115.020%
2026-06-24	3.0000	3.0000	2.5500	2.8600	-8.626%	2,018	18,362	+90.210%
2026-06-23	3.1000	3.3000	3.0500	3.1300	-15.405%	464	19,117	+73.802%
2026-06-22	4.0000	4.0500	3.7000	3.7000	+7.246%	3,197	19,046	+47.027%
2026-06-18	3.7000	3.7000	3.2800	3.4500	-9.211%	335	20,977	+57.681%
2026-06-17	4.0000	4.4000	3.7000	3.8000	-7.317%	318	20,977	+43.158%
2026-06-16	4.3500	4.3500	4.0500	4.1000	-8.889%	121	20,977	+32.683%
2026-06-15	4.6000	4.7500	4.4000	4.5000	+18.421%	496	21,026	+20.889%
2026-06-12	3.8900	4.0000	3.7000	3.8000	-3.797%	354	20,811	+43.158%
2026-06-11	3.8000	3.9700	3.7000	3.9500	+10.335%	569	20,838	+37.722%
2026-06-10	3.5500	3.7500	3.5500	3.5800	+0.280%	101	21,204	+51.955%
2026-06-09	3.8000	3.8000	3.3500	3.5700	-10.302%	588	21,148	+52.381%
2026-06-08	4.2500	4.2500	3.9500	3.9800	+15.362%	475	21,050	+36.683%
2026-06-05	3.8000	3.8500	3.1600	3.4500	-16.867%	2,479	20,953	+57.681%
2026-06-04	4.0000	4.3500	3.6500	4.1500	-9.190%	880	19,819	+31.084%
2026-06-03	5.0000	5.1000	4.5700	4.5700	-11.262%	1,506	19,725	+19.037%
2026-06-02	5.4800	5.5500	4.8800	5.1500	-20.769%	855	19,381	+5.631%
2026-06-01	6.5500	6.6000	6.0800	6.5000	-9.722%	383	19,395	-16.308%
2026-05-29	7.0000	7.4600	6.8700	7.2000	+0.279%	66	19,503	-24.444%
2026-05-28	7.1000	7.3500	6.9000	7.1800	-7.831%	873	19,469	-24.234%
2026-05-27	8.0000	8.0000	7.6900	7.7900	-4.417%	184	19,933	-30.167%
2026-05-26	8.5500	9.0700	8.1500	8.1500	-0.610%	74	19,976	-33.252%
2026-05-22	8.8100	8.8500	8.2000	8.2000	-10.383%	158	19,963	-33.659%
2026-05-21	8.9400	9.1900	8.8500	9.1500	+0.109%	51	19,886	-40.546%
2026-05-20	9.0000	9.1400	8.9500	9.1400	+3.277%	28	19,886	-40.481%
2026-05-19	8.8300	8.9500	8.5100	8.8500	-1.117%	54	19,936	-38.531%
2026-05-18	9.1200	9.2500	8.6500	8.9500	-9.778%	94	19,936	-39.218%
2026-05-15	9.9500	10.1000	9.7700	9.9200	-9.818%	218	19,936	-45.161%
2026-05-14	10.3500	11.3000	10.3500	11.0000	+7.843%	2,199	20,092	-50.545%
2026-05-13	10.2000	10.3100	9.8000	10.2000	-5.116%	56	17,980	-46.667%
2026-05-12	10.7000	10.7500	10.4700	10.7500	-5.286%	45	17,980	-49.395%
2026-05-11	10.8500	11.3500	10.7100	11.3500	+7.890%	151	17,980	-52.070%
2026-05-08	10.2300	10.6000	10.2300	10.5200	-0.095%	489	18,075	-48.289%
2026-05-07	10.7000	10.7700	10.3400	10.5300	-5.982%	301	18,534	-48.338%
2026-05-06	11.4000	11.4500	11.0500	11.2000	-1.060%	189	18,467	-51.429%
2026-05-05	11.2000	11.3700	11.0700	11.3200	+5.302%	312	18,492	-51.943%
2026-05-04	10.0700	10.8600	10.0500	10.7500	+9.137%	265	18,455	-49.395%
2026-05-01	9.9000	10.2000	9.7500	9.8500	+8.123%	225	18,449	-44.772%
2026-04-30	9.1700	9.1800	9.0000	9.1100	+4.114%	137	18,449	-40.285%
2026-04-29	9.2500	9.2500	8.5000	8.7500	-3.846%	41	18,518	-37.829%
2026-04-28	9.1100	9.2000	8.8500	9.1000	-2.674%	191	18,555	-40.220%
2026-04-27	9.7700	9.8300	9.3000	9.3500	-4.103%	165	18,455	-41.818%
2026-04-24	9.9600	10.1500	9.6500	9.7500	-1.116%	86	18,554	-44.205%
2026-04-23	9.8500	10.3500	9.5000	9.8600	-4.642%	132	18,536	-44.828%
2026-04-22	10.9500	10.9500	10.0400	10.3400	+18.307%	369	18,504	-47.389%
2026-04-21	9.1600	9.3200	8.6000	8.7400	-7.021%	452	18,618	-37.757%
2026-04-20	8.8300	9.4000	8.6500	9.4000	-4.277%	245	18,618	-42.128%
2026-04-17	9.4000	10.3200	9.4000	9.8200	+7.912%	529	18,666	-44.603%
2026-04-16	9.0500	9.1000	8.3600	9.1000	-0.546%	316	18,555	-40.220%
2026-04-15	8.8000	9.1500	8.5000	9.1500	+4.571%	112	18,614	-40.546%
2026-04-14	8.7000	9.6000	8.6500	8.7500	+3.306%	542	18,559	-37.829%
2026-04-13	7.7000	8.4700	7.5800	8.4700	+0.237%	198	18,494	-35.773%
2026-04-10	8.2200	8.5000	8.1900	8.4500	+4.969%	211	18,476	-35.621%
2026-04-09	7.8500	8.3000	7.5500	8.0500	+2.548%	239	18,386	-32.422%
2026-04-08	8.6200	8.6200	7.7500	7.8500	+6.081%	459	18,472	-30.701%
2026-04-07	7.1500	7.4000	6.9500	7.4000	-2.503%	78	18,491	-26.486%
2026-04-06	7.5000	7.8000	7.3500	7.5900	+12.278%	397	18,509	-28.327%
2026-04-02	6.6000	6.9500	6.4900	6.7600	-7.524%	338	18,301	-19.527%
2026-04-01	7.3000	7.6100	7.2000	7.3100	+1.247%	238	18,301	-25.581%
2026-03-31	6.9800	7.3700	6.8000	7.2200	+6.021%	374	18,438	-24.654%
2026-03-30	7.2500	7.3100	6.7500	6.8100	+1.490%	201	18,441	-20.117%
2026-03-27	7.0200	7.2000	6.6700	6.7100	-13.419%	265	18,457	-18.927%
2026-03-26	7.9500	8.0500	7.5000	7.7500	-7.518%	214	18,346	-29.806%
2026-03-25	8.7000	8.8100	8.3800	8.3800	+4.750%	97	18,375	-35.084%
2026-03-24	8.3700	8.4100	7.7500	8.0000	-5.882%	274	18,366	-32.000%
2026-03-23	8.4800	8.8400	8.1900	8.5000	+1.796%	2,272	18,181	-36.000%
2026-03-20	8.2500	8.4500	8.0000	8.3500	-0.239%	397	19,832	-34.850%
2026-03-19	8.0000	8.4500	7.7500	8.3700	-0.947%	216	19,774	-35.006%
2026-03-18	9.1500	9.1500	8.4500	8.4500	-14.300%	1,683	19,869	-35.621%
2026-03-17	9.6900	10.0000	9.5000	9.8600	+1.336%	250	18,670	-44.828%
2026-03-16	9.6500	10.0000	9.4000	9.7300	+10.193%	1,218	18,661	-44.090%
2026-03-13	9.4900	9.8400	8.7000	8.8300	+4.621%	3,743	19,269	-38.392%
2026-03-12	8.4500	8.5700	8.1800	8.4400	-1.287%	238	16,220	-35.545%
2026-03-11	8.5200	8.8500	8.4000	8.5500	+1.183%	435	16,144	-36.374%
2026-03-10	8.6700	9.0000	8.1500	8.4500	+4.969%	482	15,964	-35.621%
2026-03-09	8.1000	8.3000	7.8500	8.0500	+2.941%	272	15,944	-32.422%
2026-03-06	8.1500	8.1800	7.7000	7.8200	-11.237%	464	15,952	-30.435%
2026-03-05	9.3000	9.3800	8.6300	8.8100	-8.229%	295	15,849	-38.252%
2026-03-04	9.0000	9.8700	8.9500	9.6000	+24.352%	351	15,850	-43.333%
2026-03-03	7.4200	8.0500	7.1000	7.7200	-4.337%	1,493	15,980	-29.534%
2026-03-02	6.8000	8.2500	6.7900	8.0700	+19.556%	2,503	14,606	-32.590%
2026-02-27	7.0000	7.0000	6.6000	6.7500	-8.784%	419	12,880	-19.407%
2026-02-26	7.6500	7.6500	7.1500	7.4000	-8.642%	158	13,049	-26.486%
2026-02-25	7.1400	8.2500	7.0500	8.1000	+24.807%	976	12,784	-32.840%
2026-02-24	6.0900	6.5200	6.0900	6.4900	-1.517%	176	12,784	-16.179%
2026-02-23	7.3000	7.3000	6.4200	6.5900	-12.599%	1,178	12,737	-17.451%
2026-02-20	7.4000	7.6600	7.3000	7.5400	+1.892%	309	13,220	-27.851%
2026-02-19	7.0000	7.4000	6.9000	7.4000	+3.497%	256	13,195	-26.486%
2026-02-18	7.4500	7.8000	7.0500	7.1500	-6.780%	498	13,114	-23.916%
2026-02-17	7.8500	7.8500	7.3400	7.6700	-4.483%	573	12,971	-29.074%
2026-02-13	7.6000	8.2500	7.6000	8.0300	+13.258%	739	12,666	-32.254%
2026-02-12	8.0500	8.0500	7.0000	7.0900	-10.253%	623	12,666	-23.272%
2026-02-11	7.8500	7.9700	7.3500	7.9000	-4.474%	1,698	12,440	-31.139%
2026-02-10	8.5000	8.7300	8.0800	8.2700	-8.619%	1,615	12,575	-34.220%
2026-02-09	8.5000	9.1500	8.3900	9.0500	+1.344%	611	12,684	-39.890%
2026-02-06	8.0200	9.2800	7.9500	8.9300	+25.775%	2,239	12,556	-39.082%
2026-02-05	8.9500	9.0600	6.8000	7.1000	-29.703%	5,086	11,446	-23.380%
2026-02-04	10.8500	10.8500	9.6800	10.1000	-9.417%	285	8,843	-46.139%
2026-02-03	11.8000	11.8000	9.9500	11.1500	-5.106%	420	8,848	-51.211%
2026-02-02	11.8000	12.2000	11.6500	11.7500	-16.961%	411	8,838	-53.702%
2026-01-30	13.8000	14.4000	13.4700	14.1500	+0.426%	77	8,646	-61.555%
2026-01-29	15.7000	15.7000	13.8000	14.0900	-14.399%	87	8,600	-61.391%
2026-01-28	16.7000	16.8000	16.3700	16.4600	-0.242%	17	8,561	-66.950%
2026-01-27	15.7900	16.5000	15.4600	16.5000	+4.762%	102	8,558	-67.030%
2026-01-26	15.6200	16.1300	15.4500	15.7500	-5.235%	85	8,500	-65.460%
2026-01-23	16.5500	17.2500	16.5500	16.6200	+0.727%	25	8,503	-67.268%
2026-01-22	16.2700	16.5000	16.2500	16.5000	-0.302%	17	8,486	-67.030%
2026-01-21	16.6000	16.8500	15.6000	16.5500	0.000%	103	8,489	-67.130%
2026-01-20	17.1000	17.3000	16.5500	16.5500	-14.910%	269	8,488	-67.130%
2026-01-16	19.0100	19.4500	19.0100	19.4500	+0.725%	89	8,462	-72.031%
2026-01-15	19.7900	20.0000	19.3100	19.3100	-6.308%	68	8,462	-71.828%
2026-01-14	19.5000	20.6900	19.5000	20.6100	+8.189%	77	8,498	-73.605%
2026-01-13	17.9000	19.0500	17.9000	19.0500	+8.857%	110	8,504	-71.444%
2026-01-12	17.3200	18.0000	17.3200	17.5000	+1.863%	80	8,516	-68.914%
2026-01-09	17.2500	17.8800	17.0000	17.1800	-0.980%	454	8,474	-68.335%
2026-01-08	16.8500	17.6000	16.8500	17.3500	-1.140%	420	8,762	-68.646%
2026-01-07	17.8500	17.8500	17.5000	17.5500	-4.255%	65	8,532	-69.003%
2026-01-06	19.1000	19.1000	17.7500	18.3300	-4.182%	98	8,511	-70.322%
2026-01-05	18.2600	19.4500	18.2600	19.1300	+11.937%	109	8,534	-71.563%
2026-01-02	16.9800	17.5500	16.8000	17.0900	+6.879%	57	8,530	-68.169%
2025-12-31	16.7000	16.7000	15.9900	15.9900	-1.902%	167	8,562	-65.979%
2025-12-30	16.3000	16.9500	16.3000	16.3000	+1.875%	1,754	8,562	-66.626%
2025-12-29	16.1100	16.3000	16.0000	16.0000	-1.961%	58	7,520	-66.000%
2025-12-26	16.6400	16.6400	15.7400	16.3200	+0.431%	316	7,490	-66.667%
2025-12-24	15.9600	16.2500	15.9500	16.2500	-1.575%	48	7,623	-66.523%
2025-12-23	16.2700	16.6000	16.2500	16.5100	-0.841%	50	7,623	-67.050%
2025-12-22	17.4300	17.5800	16.6500	16.6500	-0.538%	56	7,592	-67.327%
2025-12-19	16.7500	17.1000	16.5600	16.7400	+8.701%	208	7,556	-67.503%
2025-12-18	16.9500	17.2000	15.3500	15.4000	-3.750%	135	7,388	-64.675%
2025-12-17	16.5500	17.9000	15.8000	16.0000	-4.019%	2,076	7,406	-66.000%
2025-12-16	16.4700	16.8300	16.3500	16.6700	+4.514%	83	8,947	-67.367%
2025-12-15	17.5500	17.5500	15.7000	15.9500	-10.343%	60	8,979	-65.893%
2025-12-12	18.9100	19.0200	17.6500	17.7900	-3.890%	299	8,983	-69.421%
2025-12-11	18.0000	18.5100	18.0000	18.5100	-5.802%	8	8,814	-70.610%
2025-12-10	18.8000	20.0000	18.7000	19.6500	+1.289%	128	8,816	-72.316%
2025-12-09	18.1500	20.2500	17.9500	19.4000	+6.011%	173	8,888	-71.959%
2025-12-08	18.7400	18.7500	17.7900	18.3000	+2.578%	33	8,978	-70.273%
2025-12-05	18.5000	18.6200	17.5000	17.8400	-7.083%	148	8,986	-69.507%
2025-12-04	19.2700	19.4800	18.6400	19.2000	-0.775%	4,573	8,949	-71.667%
2025-12-03	19.1900	19.6000	18.9800	19.3500	+3.921%	52	11,159	-71.886%
2025-12-02	17.6500	19.1200	17.5000	18.6200	+14.726%	2,616	11,166	-70.784%
2025-12-01	16.5000	16.7500	15.4400	16.2300	-12.270%	4,430	12,957	-66.482%
2025-11-28	19.3000	19.4400	18.4500	18.5000	+1.093%	18	9,232	-70.595%
2025-11-26	17.1800	18.4300	16.9500	18.3000	+7.521%	75	9,201	-70.273%
2025-11-25	17.1000	17.4500	16.7500	17.0200	-5.706%	357	9,201	-68.038%
2025-11-24	16.6000	18.0500	16.3500	18.0500	+13.166%	175	9,298	-69.861%
2025-11-21	15.8000	16.5300	15.3400	15.9500	-5.060%	2,361	9,284	-65.893%
2025-11-20	19.0000	19.1000	16.7000	16.8000	-8.347%	3,165	10,132	-67.619%
2025-11-19	18.9800	19.1500	17.9500	18.3300	-7.284%	217	12,465	-70.322%
2025-11-18	19.4000	20.2200	19.1400	19.7700	+2.701%	324	12,446	-72.484%
2025-11-17	20.9500	21.1000	19.2000	19.2500	-5.312%	48	12,436	-71.740%
2025-11-14	20.8500	21.8500	20.2500	20.3300	-8.341%	1,358	12,429	-73.242%
2025-11-13	24.2000	24.2000	22.1500	22.1800	-6.650%	115	13,217	-75.473%
2025-11-12	25.4000	25.4000	23.7600	23.7600	-3.297%	14	13,173	-77.104%
2025-11-11	25.3800	25.3800	24.5700	24.5700	-6.578%	558	13,164	-77.859%
2025-11-10	26.0500	26.3000	25.6000	26.3000	+4.573%	58	13,711	-79.316%
2025-11-07	23.8000	25.1500	23.7300	25.1500	+4.792%	865	13,675	-78.370%
2025-11-06	24.5600	24.5600	23.6000	24.0000	-5.138%	744	14,340	-77.333%
2025-11-05	24.6000	25.4500	24.5100	25.3000	+6.932%	3,854	14,996	-78.498%
2025-11-04	24.7500	25.5000	23.3500	23.6600	-12.110%	778	16,487	-77.008%
2025-11-03	27.2000	27.3000	26.2200	26.9200	-4.944%	3,458	12,861	-79.792%
2025-10-31	28.1000	28.3500	28.1000	28.3200	+6.306%	8	12,861	-80.791%
2025-10-30	27.2200	27.4100	26.6400	26.6400	-7.339%	45	12,853	-79.580%
2025-10-29	30.1700	30.1700	28.3300	28.7500	-7.108%	73	12,852	-81.078%
2025-10-28	31.1400	31.3000	30.9500	30.9500	-0.129%	5	12,865	-82.423%
2025-10-27	31.0500	31.5700	30.9900	30.9900	+6.495%	13	12,857	-82.446%
2025-10-24	29.2500	29.2500	28.7900	29.1000	-1.256%	6	12,857	-81.306%
2025-10-23	29.1100	29.7900	29.1000	29.4700	+2.862%	27	12,854	-81.541%
2025-10-22	28.6000	28.6500	28.0000	28.6500	-4.817%	99	12,851	-81.012%
2025-10-21	30.9000	31.1500	30.1000	30.1000	+2.381%	5	12,867	-81.927%
2025-10-20	29.6900	29.8000	29.2300	29.4000	+6.715%	10	12,864	-81.497%
2025-10-17	27.0000	27.9000	26.8000	27.5500	-2.409%	355	12,860	-80.254%
2025-10-16	29.6500	29.6500	28.0000	28.2300	-4.628%	35	12,638	-80.730%
2025-10-15	29.7500	30.2500	29.2000	29.6000	-2.919%	48	12,642	-81.622%
2025-10-14	29.3500	30.7000	29.3500	30.4900	-3.665%	67	12,662	-82.158%
2025-10-13	32.1000	32.1000	31.1500	31.6500	-2.134%	70	12,652	-82.812%
2025-10-10	35.2300	35.2300	32.1300	32.3400	-6.532%	192	12,631	-83.179%
2025-10-09	35.6600	35.8300	34.1500	34.6000	-3.835%	8,633	12,627	-84.277%
2025-10-08	35.3500	36.2500	35.1400	35.9800	+2.918%	60	11,711	-84.880%
2025-10-07	35.7500	35.8800	34.4900	34.9600	-5.000%	109	11,742	-84.439%
2025-10-06	36.1700	36.9300	36.1700	36.8000	+5.838%	33	11,742	-85.217%
2025-10-03	33.7500	35.3600	33.7500	34.7700	+4.414%	51	11,745	-84.354%
2025-10-02	33.3400	33.5600	32.8500	33.3000	+2.873%	63	11,748	-83.664%
2025-10-01	31.8500	32.4000	31.7500	32.3700	+8.116%	39	11,746	-83.194%
2025-09-30	29.9000	30.0700	29.9000	29.9400	-1.318%	7	11,741	-81.830%
2025-09-29	30.3500	30.3500	30.3400	30.3400	+6.906%	18	11,741	-82.070%
2025-09-26	27.9800	28.3800	27.6000	28.3800	+1.357%	27	11,741	-80.832%
2025-09-25	28.7200	29.0500	27.6000	28.0000	-7.407%	272	11,744	-80.571%
2025-09-24	29.7000	30.2400	29.7000	30.2400	+3.562%	29	11,752	-82.011%
2025-09-23	29.8000	29.8000	29.2000	29.2000	-0.511%	35	11,752	-81.370%
2025-09-22	29.4400	29.8000	29.3500	29.3500	-6.230%	179	11,747	-81.465%
2025-09-19	31.3300	31.3300	31.1000	31.3000	-1.942%	22	11,747	-82.620%
2025-09-18	31.9300	32.2500	31.8000	31.9200	+4.519%	302	11,747	-82.957%
2025-09-17	31.3000	31.3000	30.5400	30.5400	-3.629%	46	11,624	-82.187%
2025-09-16	30.6500	31.6900	30.6500	31.6900	+2.856%	18	11,624	-82.834%
2025-09-15	30.5500	30.8100	30.5500	30.8100	-2.991%	11	11,627	-82.343%
2025-09-12	30.6500	31.7800	30.6500	31.7600	+4.818%	22	11,627	-82.872%
2025-09-11	30.2300	30.5300	30.2300	30.3000	+0.165%	90	11,627	-82.046%
2025-09-10	30.3500	30.4500	30.0500	30.2500	+4.671%	19	11,636	-82.017%
2025-09-09	29.4500	29.4500	28.6800	28.9000	-1.264%	34	11,633	-81.176%
2025-09-08	29.3000	29.6500	29.2700	29.2700	-1.877%	59	11,633	-81.414%
2025-09-05	29.8300	29.8300	29.8300	29.8300	+5.406%	1	11,627	-81.763%
2025-09-04	28.5000	28.5000	28.0000	28.3000	-3.807%	10	11,627	-80.777%
2025-09-03	29.6500	29.6500	29.4000	29.4200	+3.047%	23	11,627	-81.509%
2025-09-02	29.1000	29.1000	28.5500	28.5500	+3.818%	31	11,632	-80.946%
2025-08-29	28.0000	28.0000	27.4700	27.5000	-6.937%	31	11,631	-80.218%
2025-08-28	30.0900	30.1500	29.5500	29.5500	+0.681%	11	11,631	-81.591%
2025-08-27	29.4000	29.4000	29.3500	29.3500	+0.755%	28	11,631	-81.465%
2025-08-26	28.6400	29.1300	28.3500	29.1300	-3.126%	14	11,639	-81.325%
2025-08-25	29.5600	30.0700	29.0500	30.0700	-5.855%	56	11,639	-81.909%
2025-08-22	29.9100	32.3500	29.9100	31.9400	+4.311%	126	11,627	-82.968%
2025-08-21	30.4200	30.6200	30.4200	30.6200	+0.065%	21	11,604	-82.234%
2025-08-20	30.4000	30.8300	30.3700	30.6000	+1.090%	178	11,614	-82.222%
2025-08-19	31.2000	31.2000	30.0000	30.2700	-4.901%	208	11,614	-82.028%
2025-08-18	31.5500	32.1500	31.2000	31.8300	-1.455%	139	11,626	-82.909%
2025-08-15	32.7900	32.7900	32.3000	32.3000	-2.358%	207	11,634	-83.158%
2025-08-14	33.0000	33.4500	32.6000	33.0800	-6.289%	176	11,765	-83.555%
2025-08-13	34.7400	35.3000	34.0500	35.3000	+4.593%	76	11,765	-84.589%
2025-08-12	33.1500	33.7500	33.1500	33.7500	+0.746%	12	11,766	-83.881%
2025-08-11	33.3500	34.0000	33.3300	33.5000	+5.346%	193	11,766	-83.761%
2025-08-08	32.0500	32.0800	31.8000	31.8000	-2.003%	18	11,780	-82.893%
2025-08-07	32.0400	32.4500	31.7200	32.4500	+3.608%	37	11,779	-83.236%
2025-08-06	31.2500	31.3200	31.1000	31.3200	+2.959%	38	11,779	-82.631%
2025-08-05	30.5500	30.5500	29.9000	30.4200	-1.966%	62	11,779	-82.117%
2025-08-04	31.0300	31.4000	30.9200	31.0300	+2.612%	228	11,778	-82.469%
2025-08-01	31.3000	31.3400	30.2000	30.2400	-8.225%	57	11,768	-82.011%
2025-07-31	32.8600	32.9500	32.8600	32.9500	+3.259%	2	11,769	-83.490%
2025-07-30	32.8800	32.8800	31.9100	31.9100	-2.296%	6	11,769	-82.952%
2025-07-29	33.5700	33.5700	32.6300	32.6600	-1.389%	44	11,768	-83.344%
2025-07-28	33.1100	33.1200	33.1100	33.1200	+2.159%	6	11,770	-83.575%
2025-07-25	32.0800	32.4200	31.7000	32.4200	-3.798%	747	11,770	-83.220%
2025-07-24	33.3500	33.8700	33.3500	33.7000	+1.292%	30	11,772	-83.858%
2025-07-23	32.9800	33.2700	32.9800	33.2700	-0.835%	29	11,782	-83.649%
2025-07-22	33.3300	33.5500	33.3300	33.5500	+3.009%	5	11,782	-83.785%
2025-07-21	33.4000	33.7000	32.4500	32.5700	-0.550%	43	11,782	-83.298%
2025-07-18	32.8300	32.9200	32.7500	32.7500	-3.931%	35	11,785	-83.389%
2025-07-17	33.1000	34.0900	33.1000	34.0900	+1.157%	95	11,815	-84.042%
2025-07-16	33.6500	33.7500	33.4000	33.7000	+4.984%	19	11,816	-83.858%
2025-07-15	32.9000	33.0000	31.9500	32.1000	-5.170%	1,030	11,816	-83.053%
2025-07-14	35.1100	35.1500	33.8100	33.8500	+1.499%	643	11,852	-83.929%
2025-07-11	33.1000	33.4500	32.9000	33.3500	+7.235%	495	11,917	-83.688%
2025-07-10	29.5000	31.1000	29.5000	31.1000	+3.322%	14	11,952	-82.508%
2025-07-09	28.6500	30.4000	28.5100	30.1000	+4.333%	18	11,952	-81.927%
2025-07-08	28.5000	28.8500	28.4000	28.8500	+2.450%	10	11,957	-81.144%
2025-07-07	28.3500	28.3500	28.1000	28.1600	-2.830%	230	11,957	-80.682%
2025-07-03	28.9500	28.9800	28.9500	28.9800	-1.328%	11	11,957	-81.228%
2025-07-02	28.2000	29.3700	28.2000	29.3700	+7.780%	9	11,957	-81.478%
2025-07-01	27.7000	27.7800	27.1700	27.2500	-2.679%	71	11,958	-80.037%
2025-06-30	28.2000	28.3700	28.0000	28.0000	0.000%	18	11,912	-80.571%
2025-06-27	27.8500	28.0000	27.8500	28.0000	-1.754%	3	11,912	-80.571%
2025-06-26	28.4100	28.5000	28.4100	28.5000	+0.176%	2	11,912	-80.912%
2025-06-25	28.3500	28.5000	28.3500	28.4500	+3.832%	7	11,912	-80.879%
2025-06-24	27.3100	27.8500	27.3100	27.4000	+3.788%	26	11,912	-80.146%
2025-06-23	25.3200	26.5000	24.8700	26.4000	+0.418%	37	11,922	-79.394%
2025-06-20	27.7500	27.7500	26.2900	26.2900	-4.987%	4	11,920	-79.308%
2025-06-17	28.0100	28.0100	26.9000	27.6700	-5.077%	19	11,920	-80.340%
2025-06-16	28.6000	29.1500	28.6000	29.1500	+4.668%	3	11,920	-81.338%
2025-06-13	27.5900	28.1000	27.4000	27.8500	-2.792%	58	11,920	-80.467%
2025-06-12	28.7000	29.0500	28.4000	28.6500	-4.659%	30	11,919	-81.012%
2025-06-11	30.0200	30.0600	30.0000	30.0500	-1.086%	64	11,943	-81.897%
2025-06-10	29.8500	30.3800	29.8500	30.3800	+2.462%	31	11,943	-82.093%
2025-06-09	29.1000	29.6500	29.0600	29.6500	+5.893%	58	11,943	-81.653%
2025-06-06	27.3000	28.0500	27.3000	28.0000	+5.860%	34	11,955	-80.571%
2025-06-05	28.0900	28.0900	26.3500	26.4500	-7.679%	136	11,957	-79.433%
2025-06-03	27.9700	28.8500	27.9700	28.6500	+3.243%	28	11,988	-81.012%
2025-06-02	27.8500	27.8800	27.5000	27.7500	-0.538%	15	11,998	-80.396%
2025-05-30	28.3500	28.6500	27.8000	27.9000	-1.899%	128	11,999	-80.502%
2025-05-29	29.4000	29.5500	28.4400	28.4400	-2.669%	14,122	12,002	-80.872%
2025-05-28	29.7400	29.8000	29.2200	29.2200	-4.634%	4,660	14,449	-81.383%
2025-05-27	30.8000	31.0500	30.2500	30.6400	+1.022%	105	13,903	-82.245%
2025-05-23	30.3900	30.8700	30.3300	30.3300	-3.622%	572	13,866	-82.064%
2025-05-22	31.5200	31.9100	31.1700	31.4700	+4.551%	597	13,866	-82.714%
2025-05-21	30.3500	30.5500	29.2500	30.1000	+5.429%	69	13,902	-81.927%
2025-05-20	29.0500	29.0500	28.5500	28.5500	+1.098%	11	13,931	-80.946%
2025-05-19	27.3500	28.2400	27.3500	28.2400	+1.038%	37	13,921	-80.737%
2025-05-16	27.8000	27.9500	27.8000	27.9500	+0.179%	50	13,921	-80.537%
2025-05-15	26.7400	27.9000	26.7400	27.9000	+1.050%	13	13,917	-80.502%
2025-05-14	27.8500	27.8500	27.5600	27.6100	-1.569%	15	13,917	-80.297%
2025-05-13	28.0500	28.0500	27.4500	28.0500	+4.082%	7,907	13,910	-80.606%
2025-05-12	28.1500	28.1500	26.8000	26.9500	-2.036%	4,978	13,866	-79.814%
2025-05-09	27.7000	27.8000	27.4000	27.5100	+2.880%	11,360	12,357	-80.225%
2025-05-08	25.8500	26.8500	25.8000	26.7400	+9.143%	16,256	13,657	-79.656%
2025-05-07	24.8500	24.9500	24.5000	24.5000	+2.296%	5,388	6,782	-77.796%
2025-05-06	23.2500	23.9500	23.2000	23.9500	+1.915%	4	9,979	-77.286%
2025-05-05	23.3300	24.0000	23.2800	23.5000	-6.931%	2,476	9,976	-76.851%
2025-05-02	24.9200	25.5000	24.8000	25.2500	+1.610%	6,998	7,622	-78.455%
2025-05-01	24.7500	25.1500	24.5000	24.8500	+5.655%	493	5,101	-78.109%
2025-04-30	23.6000	23.7000	23.2100	23.5200	-2.810%	12	6,064	-76.871%
2025-04-29	24.2000	24.4000	24.0000	24.2000	+0.207%	5,049	6,061	-77.521%
2025-04-28	23.7000	24.1500	23.5500	24.1500	-1.429%	5,030	9,186	-77.474%
2025-04-25	24.6500	24.6500	23.9400	24.5000	+4.611%	68	4,301	-77.796%
2025-04-24	23.1400	23.6000	23.1400	23.4200	-0.552%	51	4,291	-76.772%
2025-04-23	23.7300	23.7300	22.8400	23.5500	+3.380%	56	4,257	-76.900%
2025-04-22	21.8000	22.8500	21.8000	22.7800	+11.394%	189	4,260	-76.119%
2025-04-21	20.5700	21.3000	20.4500	20.4500	+4.071%	129	4,161	-73.399%
2025-04-17	19.6500	19.6500	19.6500	19.6500	+2.450%	4	4,110	-72.316%
2025-04-16	19.3000	19.5500	19.1800	19.1800	-0.364%	7	4,110	-71.637%
2025-04-15	20.4000	20.4000	19.2500	19.2500	-1.786%	17	4,106	-71.740%
2025-04-14	19.7000	19.8500	19.6000	19.6000	+1.397%	3	4,113	-72.245%
2025-04-11	18.5000	19.3500	18.4000	19.3300	+13.041%	28	4,111	-71.857%
2025-04-10	18.1000	18.1000	16.8500	17.1000	-7.568%	121	4,104	-68.187%
2025-04-09	16.3000	18.7500	16.2000	18.5000	+14.693%	395	4,191	-70.595%
2025-04-08	17.5500	17.6500	16.0000	16.1300	-4.273%	241	4,204	-66.274%
2025-04-07	16.4000	17.3300	15.8000	16.8500	-13.678%	157	4,006	-67.715%
2025-04-04	19.0000	19.5800	18.9500	19.5200	+6.376%	28	3,986	-72.131%
2025-04-03	18.7600	18.7600	18.1000	18.3500	-10.488%	28	3,976	-70.354%
2025-04-02	20.3000	20.9000	20.3000	20.5000	+3.015%	21	3,988	-73.463%
2025-04-01	19.3000	19.9100	18.8400	19.9000	+5.851%	17	3,995	-72.663%
2025-03-31	18.5000	19.3500	18.5000	18.8000	-2.338%	22	3,989	-71.064%
2025-03-28	20.0200	20.2500	19.2500	19.2500	-7.452%	364	3,987	-71.740%
2025-03-27	20.3000	20.9000	20.3000	20.8000	+1.811%	14	4,085	-73.846%
2025-03-26	21.1300	21.1300	20.4300	20.4300	-4.085%	6	4,091	-73.372%
2025-03-25	21.1000	21.3000	21.1000	21.3000	-0.467%	48	4,089	-74.460%
2025-03-24	21.2000	21.6300	21.2000	21.4000	+9.744%	160	4,083	-74.579%
2025-03-21	19.4300	19.6400	19.3500	19.5000	0.000%	110	4,042	-72.103%
2025-03-20	20.2500	20.6500	19.5000	19.5000	-3.988%	113	4,004	-72.103%
2025-03-19	20.3100	20.3100	20.3100	20.3100	+6.057%	1	3,979	-73.215%
2025-03-18	18.6500	19.1500	18.6500	19.1500	-4.726%	23	3,979	-71.593%
2025-03-17	19.4500	20.1500	19.4500	20.1000	-0.199%	586	3,956	-72.935%
2025-03-14	19.4200	20.3000	19.4200	20.1400	+11.148%	282	3,430	-72.989%
2025-03-13	19.0100	19.0100	18.1200	18.1200	-6.550%	47	3,284	-69.978%
2025-03-12	20.0000	20.0000	18.9000	19.3900	-1.673%	47	3,284	-71.944%
2025-03-11	18.3500	19.8800	18.3500	19.7200	+8.650%	93	3,247	-72.414%
2025-03-10	19.5500	19.6400	17.7300	18.1500	-16.166%	525	3,227	-70.028%
2025-03-07	22.3300	23.2000	21.4300	21.6500	-2.828%	534	3,181	-74.873%
2025-03-06	22.6800	23.5500	22.2000	22.2800	-4.786%	180	3,144	-75.583%
2025-03-05	21.9100	23.4000	21.9100	23.4000	+7.636%	25	3,144	-76.752%
2025-03-04	20.3500	22.3100	19.6700	21.7400	-0.503%	1,419	3,142	-74.977%
2025-03-03	23.7900	23.7900	21.5500	21.8500	+7.108%	732	4,144	-75.103%
2025-02-28	19.7000	20.4500	19.5000	20.4000	+3.291%	76	3,545	-73.333%
2025-02-27	20.8000	20.8000	19.7500	19.7500	-0.554%	448	3,517	-72.456%

.dark-mode .YKF7qx{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .YKF7qx{ color: #333333; background-color: white; border: 2px solid #333333; }IBIT20270115C40IBIT Jan 15 2027 40.00 Call (IBIT270115C00040000)option OPRA

IBIT20270115C40
IBIT Jan 15 2027 40.00 Call (IBIT270115C00040000)
option OPRA