Dark

IBIT20270115C42
IBIT Jan 15 2027 42.00 Call (IBIT270115C00042000)
option OPRA

EOD

Aug 20, 2026

4.48+45.928%(+1.41)1,003

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	4.0900	4.5300	3.9000	4.4800	+45.928%	1,003	3,007	0.000%
2026-08-19	2.1300	3.2500	2.1200	3.0700	+47.596%	108	2,936	+45.928%
2026-08-18	2.0700	2.1100	2.0700	2.0800	+4.523%	8	2,881	+115.385%
2026-08-17	1.7700	2.0300	1.7600	1.9900	+18.452%	134	2,884	+125.126%
2026-08-14	1.6600	1.6900	1.6000	1.6800	-5.085%	50	2,950	+166.667%
2026-08-13	1.7900	1.7900	1.7000	1.7700	-1.667%	4	2,941	+153.107%
2026-08-12	1.8500	1.8500	1.8000	1.8000	-2.703%	10	2,937	+148.889%
2026-08-11	2.0400	2.0400	1.8500	1.8500	-5.612%	10	2,930	+142.162%
2026-08-10	2.1500	2.1500	1.9600	1.9600	-8.837%	46	2,927	+128.571%
2026-08-07	2.2700	2.3200	2.1500	2.1500	+2.381%	108	2,894	+108.372%
2026-08-06	2.0700	2.1500	2.0700	2.1000	-0.474%	17	2,792	+113.333%
2026-08-05	2.1500	2.2000	2.1100	2.1100	-0.472%	84	2,827	+112.322%
2026-08-04	1.9800	2.1200	1.9800	2.1200	+3.922%	164	2,812	+111.321%
2026-08-03	1.8900	2.0600	1.8900	2.0400	+10.270%	26	2,721	+119.608%
2026-07-31	1.9000	1.9000	1.8300	1.8500	-21.277%	6	2,714	+142.162%
2026-07-30	2.4300	2.4300	2.3500	2.3500	+5.381%	8	2,714	+90.638%
2026-07-29	2.2400	2.2400	2.2300	2.2300	+3.721%	3	2,711	+100.897%
2026-07-28	2.0200	2.2000	2.0200	2.1500	-12.245%	12	2,717	+108.372%
2026-07-27	2.5800	2.6000	2.4400	2.4500	+5.603%	16	2,716	+82.857%
2026-07-24	2.3500	2.3500	2.3000	2.3200	-7.570%	445	2,707	+93.103%
2026-07-23	2.5800	2.5800	2.5100	2.5100	-12.238%	8	2,263	+78.486%
2026-07-22	2.8800	2.9400	2.7800	2.8600	-5.611%	19	2,269	+56.643%
2026-07-21	2.9200	3.1600	2.9200	3.0300	+8.993%	50	2,281	+47.855%
2026-07-20	2.4900	2.7800	2.4600	2.7800	+18.803%	25	2,262	+61.151%
2026-07-17	2.1500	2.3400	2.1000	2.3400	-6.773%	13	2,245	+91.453%
2026-07-16	2.5100	2.5100	2.5100	2.5100	-7.037%	1	2,243	+78.486%
2026-07-15	2.8400	2.8400	2.7000	2.7000	+3.846%	356	2,243	+65.926%
2026-07-14	2.4800	2.6800	2.4100	2.6000	+21.495%	796	2,062	+72.308%
2026-07-13	2.3000	2.3000	2.1400	2.1400	-8.155%	2	1,459	+109.346%
2026-07-09	2.4100	2.4100	2.3300	2.3300	-2.101%	2	1,457	+92.275%
2026-07-08	2.3300	2.3800	2.2700	2.3800	-14.388%	12	1,457	+88.235%
2026-07-07	2.6600	2.7800	2.6600	2.7800	+3.731%	101	1,454	+61.151%
2026-07-06	2.2900	2.7300	2.2900	2.6800	+15.517%	7	1,531	+67.164%
2026-07-02	2.3300	2.3700	2.2700	2.3200	+14.286%	22	1,524	+93.103%
2026-07-01	1.7700	2.0400	1.7700	2.0300	+19.412%	237	1,524	+120.690%
2026-06-30	1.7700	1.7700	1.6700	1.7000	-17.476%	273	1,719	+163.529%
2026-06-29	2.0200	2.0700	2.0200	2.0600	+3.000%	5	1,681	+117.476%
2026-06-26	1.9700	2.1500	1.9700	2.0000	-2.913%	91	1,679	+124.000%
2026-06-25	2.1200	2.1800	2.0600	2.0600	-5.505%	17	1,706	+117.476%
2026-06-24	2.3400	2.3400	2.0600	2.1800	-12.097%	1,260	1,834	+105.505%
2026-06-23	2.5000	2.6700	2.4800	2.4800	-21.019%	542	1,778	+80.645%
2026-06-22	3.1500	3.1500	3.1400	3.1400	+12.950%	2	2,118	+42.675%
2026-06-18	2.9900	2.9900	2.6500	2.7800	-10.897%	1,023	1,429	+61.151%
2026-06-17	3.3000	3.4100	3.1200	3.1200	-7.418%	25	1,429	+43.590%
2026-06-16	3.4900	3.4900	3.3700	3.3700	-10.133%	6	1,429	+32.938%
2026-06-15	3.8500	3.9100	3.7000	3.7500	+12.613%	59	1,432	+19.467%
2026-06-12	3.1500	3.3300	3.1500	3.3300	+5.714%	3	1,425	+34.535%
2026-06-11	3.1500	3.1500	3.1500	3.1500	+4.651%	4	1,425	+42.222%
2026-06-10	3.0100	3.0100	3.0100	3.0100	+5.245%	4	1,425	+48.837%
2026-06-09	3.1000	3.1000	2.8600	2.8600	-14.881%	19	1,421	+56.643%
2026-06-08	3.5400	3.5400	3.3400	3.3600	+22.628%	20	1,413	+33.333%
2026-06-05	3.1800	3.2400	2.7000	2.7400	-22.159%	175	1,410	+63.504%
2026-06-04	3.4700	3.5200	3.4200	3.5200	-12.000%	47	1,458	+27.273%
2026-06-03	4.1100	4.1500	3.9500	4.0000	-5.882%	21	1,421	+12.000%
2026-06-02	4.7000	4.7000	4.2000	4.2500	-22.587%	32	1,428	+5.412%
2026-06-01	5.5200	5.5900	5.2400	5.4900	-8.500%	72	1,420	-18.397%
2026-05-29	6.0600	6.3500	5.8000	6.0000	-1.639%	31	1,403	-25.333%
2026-05-28	5.9700	6.2200	5.9000	6.1000	-10.294%	32	1,399	-26.557%
2026-05-27	6.7000	6.8000	6.6500	6.8000	-3.819%	16	1,389	-34.118%
2026-05-26	7.4100	7.4100	7.0700	7.0700	-3.547%	2	1,395	-36.634%
2026-05-22	7.7000	7.7000	7.3300	7.3300	-4.183%	15	1,394	-38.881%
2026-05-21	7.7200	7.7200	7.6500	7.6500	-4.375%	2	1,389	-41.438%
2026-05-20	7.9500	8.0000	7.9300	8.0000	+3.896%	104	1,389	-44.000%
2026-05-19	7.7900	7.8500	7.6000	7.7000	+2.804%	24	1,464	-41.818%
2026-05-18	8.0400	8.0400	7.4900	7.4900	-15.079%	5	1,464	-40.187%
2026-05-15	8.6800	8.8200	8.6800	8.8200	-11.800%	27	1,464	-49.206%
2026-05-14	10.0000	10.0000	10.0000	10.0000	+14.286%	2	1,462	-55.200%
2026-05-13	8.9800	9.0200	8.7500	8.7500	-4.995%	13	1,458	-48.800%
2026-05-12	9.5600	9.5600	9.2100	9.2100	-5.052%	16	1,458	-51.357%
2026-05-11	9.7000	9.7000	9.7000	9.7000	+4.639%	2	1,458	-53.814%
2026-05-08	9.1000	9.2700	9.1000	9.2700	-2.112%	27	1,471	-51.672%
2026-05-07	9.4700	9.4700	9.4700	9.4700	-5.205%	4	1,498	-52.693%
2026-05-06	10.0000	10.0000	9.9900	9.9900	-0.597%	4	1,506	-55.155%
2026-05-05	10.0000	10.0500	9.9500	10.0500	+4.906%	5	1,509	-55.423%
2026-05-04	9.6000	9.6000	9.4500	9.5800	+10.115%	14	1,510	-53.236%
2026-05-01	8.8500	8.9000	8.7000	8.7000	+8.750%	29	1,544	-48.506%
2026-04-30	8.0000	8.0000	8.0000	8.0000	+6.101%	4	1,544	-44.000%
2026-04-29	8.1000	8.1000	7.5400	7.5400	-5.157%	16	1,544	-40.584%
2026-04-28	8.0500	8.0500	7.8700	7.9500	-3.049%	27	1,550	-43.648%
2026-04-27	8.3500	8.3500	8.2000	8.2000	-4.872%	13	1,572	-45.366%
2026-04-24	8.7500	8.8000	8.5700	8.6200	-6.304%	45	1,583	-48.028%
2026-04-22	9.0500	9.5000	9.0000	9.2000	+21.053%	42	1,548	-51.304%
2026-04-21	8.2000	8.2000	7.6000	7.6000	-7.879%	16	1,570	-41.053%
2026-04-20	7.7900	8.2700	7.7000	8.2500	-4.070%	44	1,570	-45.697%
2026-04-17	8.4800	9.1000	8.4800	8.6000	+6.832%	125	1,539	-47.907%
2026-04-16	7.4200	8.1000	7.4200	8.0500	0.000%	64	1,445	-44.348%
2026-04-15	7.8200	8.0500	7.5000	8.0500	+4.954%	76	1,447	-44.348%
2026-04-14	7.9200	8.4000	7.6700	7.6700	+8.028%	91	1,423	-41.591%
2026-04-13	6.7000	7.2500	6.7000	7.1000	-3.401%	43	1,374	-36.901%
2026-04-10	7.2500	7.5000	7.2200	7.3500	+4.255%	195	1,382	-39.048%
2026-04-09	7.2100	7.3200	7.0500	7.0500	+0.858%	32	1,260	-36.454%
2026-04-08	7.7100	7.7100	6.9900	6.9900	+9.561%	60	1,240	-35.908%
2026-04-07	6.3000	6.3800	6.0000	6.3800	-5.900%	27	1,233	-29.781%
2026-04-06	6.7600	6.8000	6.7200	6.7800	+12.625%	113	1,250	-33.923%
2026-04-02	5.8000	6.0200	5.8000	6.0200	-9.474%	11	1,284	-25.581%
2026-04-01	6.6000	6.6500	6.6000	6.6500	+10.099%	2	1,284	-32.632%
2026-03-31	6.3300	6.3800	6.0400	6.0400	-6.357%	12	1,283	-25.828%
2026-03-30	6.4500	6.4500	6.4500	6.4500	+9.694%	1	1,282	-30.543%
2026-03-27	6.2000	6.2000	5.8800	5.8800	-13.146%	105	1,283	-23.810%
2026-03-26	7.0200	7.1200	6.6500	6.7700	-9.371%	25	1,301	-33.826%
2026-03-25	7.8500	7.8500	7.4700	7.4700	+6.108%	16	1,286	-40.027%
2026-03-24	7.5000	7.5000	6.9500	7.0400	-7.612%	5	1,283	-36.364%
2026-03-23	7.6200	7.9000	7.3000	7.6200	+5.833%	73	1,286	-41.207%
2026-03-20	7.2000	7.2000	7.2000	7.2000	-3.872%	5	1,295	-37.778%
2026-03-19	7.1500	7.4900	6.9600	7.4900	-1.187%	34	1,300	-40.187%
2026-03-18	8.0500	8.1700	7.5800	7.5800	-15.496%	76	1,319	-40.897%
2026-03-17	8.6500	8.9700	8.6000	8.9700	+2.514%	141	1,325	-50.056%
2026-03-16	8.7500	8.9700	8.4500	8.7500	+10.759%	148	1,292	-48.800%
2026-03-13	8.8000	8.9000	7.9000	7.9000	+3.133%	79	1,203	-43.291%
2026-03-12	7.5900	7.6600	7.5900	7.6600	-1.795%	6	1,158	-41.514%
2026-03-11	7.7800	8.0000	7.7000	7.8000	-0.637%	26	1,164	-42.564%
2026-03-10	7.9500	8.2000	7.8000	7.8500	+11.348%	23	1,144	-42.930%
2026-03-09	7.2200	7.4500	7.0500	7.0500	+2.174%	19	1,132	-36.454%
2026-03-06	7.2000	7.2400	6.8900	6.9000	-12.102%	14	1,115	-35.072%
2026-03-05	8.3900	8.3900	7.8500	7.8500	-9.770%	21	1,108	-42.930%
2026-03-04	8.0000	8.8200	8.0000	8.7000	+27.007%	94	1,102	-48.506%
2026-03-03	6.4900	7.0000	6.4900	6.8500	-2.143%	6	1,065	-34.599%
2026-03-02	6.5700	7.3900	6.5700	7.0000	+18.644%	9	1,066	-36.000%
2026-02-27	6.2300	6.2300	5.9000	5.9000	-11.011%	32	1,066	-24.068%
2026-02-26	6.3800	6.6300	6.3800	6.6300	-6.620%	8	1,081	-32.428%
2026-02-25	6.2800	7.3600	6.2800	7.1000	+24.561%	18	1,073	-36.901%
2026-02-24	5.6000	5.7000	5.6000	5.7000	-5.785%	2	1,073	-21.404%
2026-02-23	6.0500	6.0500	6.0500	6.0500	-10.237%	1	1,073	-25.950%
2026-02-20	6.7000	6.7400	6.6900	6.7400	+2.901%	5	1,072	-33.531%
2026-02-19	6.2000	6.5500	6.2000	6.5500	-1.652%	5	1,075	-31.603%
2026-02-18	6.7000	6.7000	6.6400	6.6600	-0.893%	101	1,073	-32.733%
2026-02-17	6.7200	6.7200	6.7200	6.7200	-6.925%	1	993	-33.333%
2026-02-13	7.2000	7.3000	7.2000	7.2200	+12.813%	105	946	-37.950%
2026-02-12	7.2100	7.2100	6.4000	6.4000	-8.702%	12	946	-30.000%
2026-02-11	6.8500	7.0600	6.6500	7.0100	-6.533%	250	944	-36.091%
2026-02-10	7.7200	7.7200	7.4500	7.5000	-7.063%	4	1,086	-40.267%
2026-02-09	7.8500	8.1500	7.6000	8.0700	+1.509%	188	1,084	-44.486%
2026-02-06	7.4000	8.3200	7.4000	7.9500	+28.226%	57	1,169	-43.648%
2026-02-05	8.1300	8.1300	6.2000	6.2000	-32.609%	165	1,137	-27.742%
2026-02-04	9.8000	9.8800	8.8700	9.2000	-10.853%	135	1,122	-51.304%
2026-02-03	10.5000	10.5000	9.1400	10.3200	-4.709%	376	1,037	-56.589%
2026-02-02	10.6500	11.1000	10.6500	10.8300	-18.264%	10	682	-58.633%
2026-01-30	12.1500	13.2500	12.1500	13.2500	+1.923%	5	673	-66.189%
2026-01-29	13.3000	13.5500	12.7500	13.0000	-15.584%	8	668	-65.538%
2026-01-28	15.2000	15.4000	15.2000	15.4000	+1.987%	5	665	-70.909%
2026-01-27	14.3000	15.1000	14.3000	15.1000	+3.072%	5	666	-70.331%
2026-01-21	15.4100	15.4100	14.6500	14.6500	-3.934%	6	665	-69.420%
2026-01-20	15.7000	15.7000	15.2500	15.2500	-15.466%	19	669	-70.623%
2026-01-15	18.0400	18.0400	18.0400	18.0400	-6.286%	1	675	-75.166%
2026-01-14	18.4000	19.2500	18.4000	19.2500	+9.687%	30	675	-76.727%
2026-01-13	16.9000	17.5500	16.9000	17.5500	+6.622%	26	664	-74.473%
2026-01-12	16.2000	16.4600	16.2000	16.4600	+2.427%	13	674	-72.783%
2026-01-09	16.1000	16.2100	16.0700	16.0700	-1.108%	22	674	-72.122%
2026-01-08	15.8000	16.2500	15.8000	16.2500	0.000%	4	676	-72.431%
2026-01-07	16.7000	16.7000	16.2500	16.2500	-3.274%	2	675	-72.431%
2026-01-06	17.6500	17.7000	16.8000	16.8000	+4.348%	17	676	-73.333%
2026-01-02	15.5000	16.1000	15.5000	16.1000	+7.692%	104	668	-72.174%
2025-12-31	15.0800	15.1000	14.9500	14.9500	-1.967%	116	857	-70.033%
2025-12-30	15.2000	15.4300	15.2000	15.2500	+1.667%	57	857	-70.623%
2025-12-29	15.1000	15.1000	15.0000	15.0000	+0.942%	501	801	-70.133%
2025-12-26	14.8600	14.8600	14.8600	14.8600	+0.135%	31	649	-69.852%
2025-12-24	14.8400	14.8400	14.8400	14.8400	-0.868%	1	648	-69.811%
2025-12-23	15.1000	15.1000	14.9700	14.9700	-4.345%	2	648	-70.073%
2025-12-22	16.4000	16.4000	15.6500	15.6500	+1.954%	5	646	-71.374%
2025-12-19	15.7500	15.7500	15.3500	15.3500	+4.068%	8	643	-70.814%
2025-12-18	15.7500	15.7500	14.7500	14.7500	-1.601%	35	642	-69.627%
2025-12-17	15.5000	15.5000	14.9900	14.9900	-2.977%	15	611	-70.113%
2025-12-16	15.4500	15.4500	15.4500	15.4500	+3.414%	2	599	-71.003%
2025-12-15	15.4800	15.4800	14.8900	14.9400	-10.000%	67	599	-70.013%
2025-12-12	16.6000	16.6000	16.6000	16.6000	-6.689%	1	563	-73.012%
2025-12-10	18.3900	18.3900	17.7900	17.7900	+5.329%	20	563	-74.817%
2025-12-08	17.5300	17.5300	16.8000	16.8900	-7.654%	504	566	-73.475%
2025-12-04	18.2000	18.2900	18.2000	18.2900	+22.587%	2	709	-75.506%
2025-12-01	15.4600	15.4600	14.8600	14.9200	-12.850%	6	709	-69.973%
2025-11-26	15.9500	17.1200	15.9500	17.1200	+10.380%	6	709	-73.832%
2025-11-24	15.4900	15.5100	15.4900	15.5100	+1.772%	18	709	-71.115%
2025-11-21	14.9700	15.2400	14.9700	15.2400	-2.930%	13	709	-70.604%
2025-11-20	17.2800	17.3000	15.7000	15.7000	-7.647%	4	709	-71.465%
2025-11-19	17.1300	17.1300	16.8200	17.0000	-7.959%	13	707	-73.647%
2025-11-18	18.8500	18.8500	18.4700	18.4700	+0.599%	30	707	-75.744%
2025-11-17	18.8500	18.8500	18.3600	18.3600	-3.874%	3	707	-75.599%
2025-11-14	20.1400	20.5300	19.0700	19.1000	-7.952%	42	707	-76.545%
2025-11-13	21.1200	21.1200	20.7500	20.7500	-8.348%	11	707	-78.410%
2025-11-12	22.8100	22.8100	22.6400	22.6400	-2.833%	12	707	-80.212%
2025-11-11	23.3000	23.3000	23.3000	23.3000	-4.312%	10	707	-80.773%
2025-11-10	24.4500	24.4500	24.3500	24.3500	+7.601%	16	707	-81.602%
2025-11-07	22.6300	22.6300	22.6300	22.6300	-0.963%	2	717	-80.203%
2025-11-06	23.6000	23.6000	22.8500	22.8500	+1.556%	6	719	-80.394%
2025-11-04	22.5200	22.6600	22.5000	22.5000	-11.937%	53	719	-80.089%
2025-11-03	25.5800	25.5800	25.5400	25.5500	-0.969%	92	769	-82.466%
2025-10-30	25.8000	25.8000	25.8000	25.8000	-5.495%	5	769	-82.636%
2025-10-29	27.3000	27.3000	27.3000	27.3000	-8.204%	1	769	-83.590%
2025-10-27	29.8300	30.0500	29.7400	29.7400	+5.088%	3	768	-84.936%
2025-10-24	28.3000	28.3000	28.3000	28.3000	-0.247%	1	768	-84.170%
2025-10-23	28.0400	28.3700	28.0400	28.3700	-0.281%	52	768	-84.209%
2025-10-20	28.4000	28.4500	28.4000	28.4500	-11.094%	20	718	-84.253%
2025-10-10	32.1000	32.1000	32.0000	32.0000	-3.759%	69	738	-86.000%
2025-10-07	33.2500	33.2500	33.2500	33.2500	+7.955%	4	683	-86.526%
2025-10-01	30.4000	30.8000	30.3500	30.8000	+15.789%	28	683	-85.455%
2025-09-26	26.2000	26.6000	26.2000	26.6000	-0.857%	23	670	-83.158%
2025-09-25	26.8300	26.8300	26.8300	26.8300	-9.051%	1	657	-83.302%
2025-09-19	29.5000	29.5000	29.5000	29.5000	-3.024%	1	657	-84.814%
2025-09-18	30.5000	30.5200	30.4200	30.4200	+4.897%	124	657	-85.273%
2025-09-15	28.8800	29.0000	28.8800	29.0000	+6.188%	2	659	-84.552%
2025-09-09	27.2200	27.3500	27.2200	27.3100	+1.979%	8	659	-83.596%
2025-09-04	26.8200	26.8200	26.7800	26.7800	-3.356%	30	665	-83.271%
2025-09-02	27.7100	27.7100	27.7100	27.7100	+5.361%	3	659	-83.833%
2025-08-29	25.9000	26.3000	25.9000	26.3000	-13.912%	5	659	-82.966%
2025-08-22	29.8000	30.8000	29.8000	30.5500	-6.917%	36	659	-85.336%
2025-08-13	32.8200	32.8200	32.8200	32.8200	+2.371%	1	649	-86.350%
2025-08-12	32.2500	32.2500	32.0500	32.0600	+0.031%	3	649	-86.026%
2025-08-11	32.2200	32.5000	32.0500	32.0500	+4.739%	45	649	-86.022%
2025-08-07	30.6000	30.6000	30.6000	30.6000	+3.134%	1	669	-85.359%
2025-08-06	29.7700	29.7700	29.6700	29.6700	+3.741%	2	669	-84.901%
2025-08-05	28.6700	28.6700	28.6000	28.6000	-4.444%	37	669	-84.336%
2025-08-04	29.7500	29.9300	29.7500	29.9300	-6.028%	2	667	-85.032%
2025-07-31	31.7600	31.8500	31.7600	31.8500	+3.915%	2	667	-85.934%
2025-07-30	30.6000	30.6500	30.6000	30.6500	-2.420%	2	667	-85.383%
2025-07-29	31.4100	31.4100	31.4100	31.4100	+0.032%	4	667	-85.737%
2025-07-21	31.3000	31.4000	31.3000	31.4000	-0.222%	2	667	-85.732%
2025-07-18	31.4700	31.4700	31.4700	31.4700	+1.845%	10	666	-85.764%
2025-07-15	30.7000	30.9000	30.7000	30.9000	-8.172%	4	666	-85.502%
2025-07-14	33.6300	33.9500	33.6300	33.6500	+6.420%	8	665	-86.686%
2025-07-11	31.7000	31.7000	31.6200	31.6200	+13.741%	2	665	-85.832%
2025-07-02	27.8000	27.8000	27.8000	27.8000	+4.708%	1	665	-83.885%
2025-07-01	26.5500	26.5500	26.5500	26.5500	-3.102%	1	665	-83.126%
2025-06-25	27.4000	27.4000	27.4000	27.4000	-1.083%	4	665	-83.650%
2025-05-29	27.7000	27.7000	27.7000	27.7000	-6.953%	4	665	-83.827%
2025-05-27	29.7700	29.7700	29.7700	29.7700	-1.652%	1	665	-84.951%
2025-05-22	30.1800	30.2700	30.1800	30.2700	+7.340%	40	664	-85.200%
2025-05-21	28.2000	28.2000	28.2000	28.2000	+8.462%	1	667	-84.113%
2025-05-15	26.0000	26.0000	26.0000	26.0000	-1.887%	2	667	-82.769%
2025-05-14	26.7000	26.7000	26.5000	26.5000	0.000%	2	667	-83.094%
2025-05-13	26.5000	26.5000	26.5000	26.5000	+4.536%	2	667	-83.094%
2025-05-08	25.3900	25.3900	25.3500	25.3500	+12.168%	100	667	-82.327%
2025-05-05	22.3600	22.6900	22.3500	22.6000	-7.187%	500	567	-80.177%
2025-05-02	23.8500	24.3500	23.8500	24.3500	+2.526%	6	143	-81.602%
2025-05-01	23.7100	23.7500	23.7100	23.7500	+2.151%	4	142	-81.137%
2025-04-29	23.3500	23.3500	23.2500	23.2500	+1.396%	14	139	-80.731%
2025-04-28	22.7500	22.9300	22.7500	22.9300	-1.461%	3	139	-80.462%
2025-04-25	22.9500	23.2700	22.9500	23.2700	+4.820%	34	139	-80.748%
2025-04-24	21.5500	22.2000	21.5500	22.2000	+5.114%	2	126	-79.820%
2025-04-22	21.1200	21.1200	21.1200	21.1200	+14.596%	1	126	-78.788%
2025-04-17	18.4300	18.4300	18.4300	18.4300	+0.986%	1	125	-75.692%
2025-04-11	17.2000	18.2500	17.2000	18.2500	+8.631%	20	125	-75.452%
2025-04-10	16.8000	16.8000	16.8000	16.8000	+11.628%	1	124	-73.333%
2025-04-08	15.0500	15.0500	15.0500	15.0500	-7.099%	1	124	-70.233%
2025-04-07	16.1000	16.2000	16.1000	16.2000	-10.596%	15	125	-72.346%
2025-04-04	18.1200	18.1200	18.1200	18.1200	+3.602%	2	128	-75.276%
2025-04-03	17.4900	17.4900	17.4900	17.4900	-12.022%	9	129	-74.385%
2025-04-02	19.9600	19.9600	19.8700	19.8800	-3.961%	16	120	-77.465%
2025-03-24	20.7000	20.7000	20.7000	20.7000	+10.992%	4	120	-78.357%
2025-03-21	18.5500	18.6500	18.5500	18.6500	-2.356%	12	116	-75.979%
2025-03-19	19.1000	19.1000	19.1000	19.1000	+5.700%	1	117	-76.545%
2025-03-18	18.0700	18.0700	18.0700	18.0700	-5.640%	17	116	-75.208%
2025-03-17	18.8400	19.1500	18.8400	19.1500	+9.429%	17	133	-76.606%
2025-03-13	17.3000	17.5000	17.3000	17.5000	-4.372%	4	114	-74.400%
2025-03-12	18.3000	18.3000	18.3000	18.3000	+4.512%	1	114	-75.519%
2025-03-10	17.6500	17.6500	17.5100	17.5100	-18.558%	2	114	-74.415%
2025-03-05	21.5000	21.5000	21.5000	21.5000	+6.436%	2	112	-79.163%
2025-03-04	20.2000	20.2000	20.2000	20.2000	+4.663%	2	112	-77.822%
2025-02-28	19.3000	19.3000	19.3000	19.3000	+1.259%	2	110	-76.788%
2025-02-26	20.9000	20.9000	19.0600	19.0600	-7.923%	46	109	-76.495%
2025-02-25	21.7500	21.7500	20.1000	20.7000	-12.584%	3	66	-78.357%
2025-02-18	24.8500	24.8500	23.6800	23.6800	-7.860%	3	66	-81.081%
2025-02-14	25.5000	25.7100	25.5000	25.7000	+3.629%	6	64	-82.568%
2025-02-13	24.5000	24.8000	24.5000	24.8000	-3.502%	4	64	-81.935%
2025-02-12	25.7000	25.7000	25.7000	25.7000	+1.461%	7	64	-82.568%
2025-02-10	25.3300	25.3300	25.3300	25.3300	-5.661%	1	64	-82.313%
2025-02-04	26.8500	26.8500	26.8500	26.8500	-10.708%	1	65	-83.315%
2025-01-30	30.0700	30.0700	30.0700	30.0700	+6.631%	1	64	-85.101%
2025-01-29	28.3000	28.3000	28.2000	28.2000	-6.931%	2	65	-84.113%
2025-01-24	30.3000	30.3000	30.3000	30.3000	+1.169%	2	66	-85.215%
2025-01-21	29.9500	29.9500	29.9500	29.9500	+3.921%	1	64	-85.042%
2025-01-15	28.8200	28.8200	28.8200	28.8200	+7.658%	1	64	-84.455%
2025-01-10	26.7700	26.7700	26.7700	26.7700	-2.264%	8	64	-83.265%
2024-12-27	27.1800	27.3900	27.1800	27.3900	-4.962%	18	60	-83.644%
2024-12-20	28.8200	28.8200	28.8200	28.8200	-2.635%	10	51	-84.455%
2024-12-19	30.2600	30.2600	29.6000	29.6000	-9.618%	2	41	-84.865%
2024-12-18	32.7500	32.7500	32.7500	32.7500	-5.402%	2	41	-86.321%
2024-12-17	34.6200	34.6200	34.6200	34.6200	+10.431%	8	39	-87.060%
2024-12-13	31.2600	31.3500	31.2600	31.3500	+5.201%	14	39	-85.710%
2024-12-09	29.8000	29.8000	29.8000	29.8000	-0.865%	1	32	-84.966%
2024-12-06	30.0800	30.0800	30.0600	30.0600	-5.472%	140	31	-85.096%
2024-12-05	31.4100	31.9000	31.4100	31.8000	+11.150%	70	83	-85.912%
2024-12-04	28.6100	28.6100	28.6100	28.6100	-0.452%	2	24	-84.341%
2024-12-02	28.7400	28.7400	28.7400	28.7400	-5.086%	2	22	-84.412%
2024-11-29	30.2800	30.2800	30.2800	30.2800	+4.055%	6	20	-85.205%
2024-11-27	29.1000	29.1000	29.1000	29.1000	+0.345%	8	17	-84.605%
2024-11-26	29.0000	29.0000	29.0000	29.0000	-2.880%	1	17	-84.552%
2024-11-25	30.4400	30.5700	29.8000	29.8600	-4.874%	6	17	-84.997%
2024-11-21	30.7000	31.3900	30.7000	31.3900	+5.336%	3	12	-85.728%
2024-11-20	29.5000	31.0300	29.5000	29.8000	+3.400%	5	9	-84.966%
2024-11-19	29.0000	29.0000	28.4000	28.8200	0.000%	10	0	-84.455%

.dark-mode .p9jZvS{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .p9jZvS{ color: #333333; background-color: white; border: 2px solid #333333; }IBIT20270115C42IBIT Jan 15 2027 42.00 Call (IBIT270115C00042000)option OPRA

IBIT20270115C42
IBIT Jan 15 2027 42.00 Call (IBIT270115C00042000)
option OPRA