Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Level2View

IBIT20270115C44
IBIT Jan 15 2027 44.00 Call (IBIT270115C00044000)
option OPRA

EOD
Aug 20, 2026
3.55+43.145%(+1.07)676
OverviewHistorical
Date
(EDT)		OpenHighLowCloseChangeVolume
Open
Interest
Change
Since
2026-08-20		3.15003.62003.15003.5500+43.145%6764,1670.000%
2026-08-19		2.07002.62002.07002.4800+55.000%2294,177+43.145%
2026-08-18		1.49001.60001.49001.6000+3.226%34,197+121.875%
2026-08-17		1.29001.55001.29001.5500+23.016%874,198+129.032%
2026-08-14		1.24001.26001.21001.2600-6.667%1354,226+181.746%
2026-08-13		1.40001.40001.31001.3500-0.735%2554,112+162.963%
2026-08-12		1.52001.52001.36001.3600-2.158%4603,936+161.029%
2026-08-11		1.37001.41001.37001.3900-8.553%93,631+155.396%
2026-08-10		1.57001.57001.52001.5200-11.111%83,638+133.553%
2026-08-07		1.69001.77001.69001.7100+3.636%343,633+107.602%
2026-08-06		1.73001.73001.65001.6500+1.852%783,640+115.152%
2026-08-04		1.56001.62001.52001.6200+2.532%8963,567+119.136%
2026-08-03		1.48001.58001.48001.5800+11.268%2673,705+124.684%
2026-07-31		1.39001.42001.37001.4200-22.826%123,854+150.000%
2026-07-30		1.80001.84001.80001.8400+5.747%23,848+92.935%
2026-07-29		1.72001.74001.72001.7400+2.959%33,847+104.023%
2026-07-28		1.56001.69001.55001.6900-6.630%113,849+110.059%
2026-07-27		2.00002.02001.81001.8100+2.841%63,849+96.133%
2026-07-24		1.77001.77001.75001.7600-10.660%73,850+101.705%
2026-07-23		2.02002.07001.94001.9700-10.860%83,850+80.203%
2026-07-22		2.27002.28002.21002.2100-11.952%53,852+60.633%
2026-07-21		2.30002.51002.30002.5100+18.396%23,852+41.434%
2026-07-20		1.87002.16001.87002.1200+12.766%593,851+67.453%
2026-07-17		1.65001.88001.65001.8800-1.053%2303,793+88.830%
2026-07-16		1.96001.96001.90001.9000-7.317%4513,565+86.842%
2026-07-15		2.23002.24002.05002.05000.000%4643,210+73.171%
2026-07-14		1.93002.10001.90002.0500+22.754%3312,805+73.171%
2026-07-13		1.83001.83001.67001.6700-18.932%212,645+112.575%
2026-07-10		2.16002.17002.06002.0600+3.000%442,645+72.330%
2026-07-09		1.93002.00001.86002.0000+6.383%272,651+77.500%
2026-07-08		1.88001.90001.86001.8800-13.761%1302,650+88.830%
2026-07-06		1.80002.21001.80002.1800+14.136%382,648+62.844%
2026-07-02		1.83001.91001.81001.9100+19.375%232,648+85.864%
2026-07-01		1.54001.63001.54001.6000+18.519%1,1082,648+121.875%
2026-06-30		1.30001.35001.28001.3500-14.013%342,981+162.963%
2026-06-29		1.54001.57001.53001.5700-4.268%82,950+126.115%
2026-06-26		1.59001.73001.59001.6400-1.205%142,949+116.463%
2026-06-25		1.84001.84001.66001.6600-7.778%172,940+113.855%
2026-06-24		1.87001.87001.71001.8000-10.891%3182,951+97.222%
2026-06-23		1.98002.13001.94002.0200-17.551%522,779+75.743%
2026-06-22		2.53002.53002.45002.4500+9.375%52,773+44.898%
2026-06-18		2.24002.24002.21002.2400-8.943%1,0363,140+58.482%
2026-06-17		2.45002.48002.45002.4600-10.870%1573,140+44.309%
2026-06-16		2.79002.79002.76002.7600-6.441%523,140+28.623%
2026-06-15		3.08003.22002.95002.9500+12.167%1,5653,090+20.339%
2026-06-12		2.65002.65002.63002.63000.000%192,718+34.981%
2026-06-11		2.62002.63002.62002.6300+7.787%72,708+34.981%
2026-06-10		2.56002.58002.44002.4400-3.175%192,702+45.492%
2026-06-09		2.39002.52002.39002.5200-11.888%52,705+40.873%
2026-06-08		2.84003.02002.82002.8600+21.186%212,701+24.126%
2026-06-05		2.70002.70002.28002.3600-18.900%2832,710+50.424%
2026-06-04		2.85003.05002.80002.9100-12.613%912,700+21.993%
2026-06-03		3.60003.60003.33003.3300-9.511%3612,638+6.607%
2026-06-02		4.05004.05003.49003.6800-20.000%1692,563-3.533%
2026-06-01		4.62004.67004.45004.6000-12.381%472,681-22.826%
2026-05-29		5.40005.42005.25005.2500-0.380%72,665-32.381%
2026-05-28		5.15005.30005.00005.2700-9.138%662,664-32.638%
2026-05-27		5.90005.92005.72005.8000-4.132%212,669-38.793%
2026-05-26		6.15006.69006.05006.0500-1.945%732,672-41.322%
2026-05-22		6.69006.69006.10006.1700-10.058%1272,648-42.464%
2026-05-21		6.80007.00006.65006.8600-0.580%142,591-48.251%
2026-05-20		6.75006.91006.75006.9000+2.222%152,591-48.551%
2026-05-19		6.95006.95006.60006.75000.000%432,585-47.407%
2026-05-18		6.70006.93006.52006.7500-12.903%942,585-47.407%
2026-05-15		7.89007.89007.55007.7500-10.405%1572,585-54.194%
2026-05-14		8.40008.65008.40008.6500+8.260%62,666-58.960%
2026-05-13		7.78007.99007.70007.9900-2.798%282,839-55.569%
2026-05-12		8.34008.34008.15008.2200-7.119%422,839-56.813%
2026-05-11		8.75008.85008.75008.8500+10.625%2112,839-59.887%
2026-05-08		8.01008.01008.00008.0000-1.356%502,882-55.625%
2026-05-07		8.30008.30008.08008.1100-8.050%1132,882-56.227%
2026-05-06		8.90008.95008.82008.8200-1.782%52,908-59.751%
2026-05-05		8.88009.00008.88008.9800+7.545%212,911-60.468%
2026-05-04		7.89008.50007.80008.3500+9.150%6592,916-57.485%
2026-05-01		7.95007.95007.65007.6500+9.286%302,467-53.595%
2026-04-30		6.85007.07006.85007.0000+8.025%142,467-49.286%
2026-04-29		7.15007.15006.48006.4800-4.985%262,461-45.216%
2026-04-28		7.09007.09006.82006.8200-3.944%22,463-47.947%
2026-04-27		7.60007.65007.10007.1000-6.456%3552,463-50.000%
2026-04-24		7.80007.80007.57007.5900-1.938%752,200-53.228%
2026-04-23		7.95007.95007.60007.7400-6.182%182,195-54.134%
2026-04-22		8.03008.30007.87008.2500+20.438%922,202-56.970%
2026-04-21		7.25007.25006.85006.8500-6.293%452,218-48.175%
2026-04-20		6.97007.31006.88007.3100-6.282%142,218-51.436%
2026-04-17		7.75008.15007.52007.8000+9.705%1112,215-54.487%
2026-04-16		6.60007.15006.45007.1100+2.302%1552,158-50.070%
2026-04-15		6.81007.02006.69006.9500+2.206%412,129-48.921%
2026-04-14		6.99007.49006.80006.8000+3.501%312,154-47.794%
2026-04-13		5.83006.57005.83006.5700-1.054%402,163-45.967%
2026-04-10		6.58006.64006.32006.6400+5.397%142,145-46.536%
2026-04-09		5.97006.30005.96006.3000+4.132%222,143-43.651%
2026-04-08		6.18006.30006.02006.0500+0.833%392,131-41.322%
2026-04-06		6.00006.00006.00006.0000+15.385%22,110-40.833%
2026-04-02		5.23005.23005.20005.2000-11.111%22,107-31.731%
2026-04-01		5.80005.85005.75005.8500+4.464%132,107-39.316%
2026-03-31		5.40005.60005.40005.6000+6.667%42,114-36.607%
2026-03-30		5.65005.65005.25005.25000.000%32,112-32.381%
2026-03-27		5.45005.45005.25005.2500-11.467%32,111-32.381%
2026-03-26		6.30006.30005.93005.9300-6.614%8132,108-40.135%
2026-03-24		6.35006.35006.35006.3500-7.971%32,136-44.094%
2026-03-23		6.90006.90006.90006.9000+6.646%42,136-48.551%
2026-03-20		6.47006.47006.47006.4700-0.308%32,140-45.131%
2026-03-19		6.40006.52006.30006.4900-8.720%8182,137-45.300%
2026-03-18		7.25007.25007.11007.1100-11.457%31,333-50.070%
2026-03-17		7.80008.03007.73008.0300+2.949%141,330-55.791%
2026-03-16		7.70008.04007.70007.8000+6.122%241,326-54.487%
2026-03-13		7.75007.94007.35007.3500+8.088%111,313-51.701%
2026-03-12		6.80006.80006.80006.8000-2.579%31,310-47.794%
2026-03-11		6.85006.98006.85006.9800+3.407%41,314-49.140%
2026-03-10		7.15007.15006.75006.7500+6.804%21,313-47.407%
2026-03-09		6.32006.32006.32006.3200+1.282%211,313-43.829%
2026-03-06		6.31006.31006.24006.2400-11.489%111,409-43.109%
2026-03-05		7.18007.18007.05007.0500-9.962%51,418-49.645%
2026-03-04		7.83007.83007.83007.8300+26.087%31,419-54.662%
2026-03-03		5.70006.21005.70006.2100-4.019%21,416-42.834%
2026-03-02		5.40006.47005.40006.4700+17.636%2131,415-45.131%
2026-02-27		5.50005.50005.50005.5000-4.348%71,520-35.455%
2026-02-26		5.75005.75005.75005.7500-11.128%31,527-38.261%
2026-02-25		6.34006.47006.30006.4700+26.863%111,523-45.131%
2026-02-24		4.80005.10004.80005.1000-0.971%81,523-30.392%
2026-02-23		5.46005.47005.15005.1500-8.036%171,527-31.068%
2026-02-18		5.96005.96005.60005.6000-8.497%1031,544-36.607%
2026-02-17		5.97006.12005.97006.1200-5.116%41,512-41.993%
2026-02-13		6.35006.50006.35006.4500+14.159%41,506-44.961%
2026-02-12		5.75005.78005.65005.6500-10.883%671,506-37.168%
2026-02-11		6.19006.37006.00006.3400-13.151%1151,499-44.006%
2026-02-09		7.25007.34007.23007.30000.000%141,486-51.370%
2026-02-06		6.70007.45006.60007.3000+28.521%1231,479-51.370%
2026-02-05		7.35007.35005.63005.6800-31.976%991,463-37.500%
2026-02-04		8.90009.00008.00008.3500-9.730%841,452-57.485%
2026-02-03		9.95009.95008.25009.2500-4.737%3141,393-61.622%
2026-02-02		9.890010.20009.70009.7100-21.377%4501,357-63.440%
2026-01-29		12.200012.350012.200012.3500-11.786%61,064-71.255%
2026-01-28		13.970014.050013.970014.0000+5.660%221,082-74.643%
2026-01-27		13.250013.250013.250013.2500-1.706%41,094-73.208%
2026-01-26		13.600013.600013.350013.4800-6.063%471,098-73.665%
2026-01-23		14.700014.700014.350014.3500+2.500%21,051-75.261%
2026-01-22		14.000014.000014.000014.0000-2.439%21,050-74.643%
2026-01-20		14.350014.350014.350014.3500-15.089%11,052-75.261%
2026-01-15		16.890016.900016.890016.9000-5.850%21,051-78.994%
2026-01-14		16.850017.970016.850017.9500+18.874%101,049-80.223%
2026-01-12		15.100015.100015.100015.1000-0.854%11,048-76.490%
2026-01-09		15.230015.230015.230015.2300+0.861%201,047-76.691%
2026-01-08		15.100015.100015.100015.10000.000%11,067-76.490%
2026-01-07		15.400015.480015.100015.1000-4.732%131,067-76.490%
2026-01-05		15.850015.850015.850015.8500+5.316%31,054-77.603%
2026-01-02		15.050015.050015.050015.0500+9.455%11,054-76.412%
2025-12-31		13.930013.930013.750013.7500-1.434%41,051-74.182%
2025-12-30		14.190014.190013.950013.9500+0.360%21,051-74.552%
2025-12-24		13.900013.900013.900013.9000-0.358%11,049-74.460%
2025-12-23		13.950013.960013.950013.9500-2.174%101,049-74.552%
2025-12-22		14.750014.900014.260014.2600-1.315%91,042-75.105%
2025-12-19		14.450014.450014.450014.4500+5.938%11,047-75.433%
2025-12-15		14.850014.850013.600013.6400-12.000%111,047-73.974%
2025-12-12		15.500015.500015.500015.5000-2.516%581,038-77.097%
2025-12-11		15.850015.900015.850015.9000-3.927%21,039-77.673%
2025-12-10		16.550016.550016.550016.5500-5.698%91,037-78.550%
2025-12-09		17.550017.550017.550017.5500+12.212%151,028-79.772%
2025-12-05		15.450015.640015.450015.6400-5.498%21,013-77.302%
2025-12-04		16.700016.700016.550016.5500-3.499%5011,013-78.550%
2025-12-03		17.150017.150017.150017.1500+5.021%19512-79.300%
2025-12-02		16.660016.660016.330016.3300+20.963%35494-78.261%
2025-12-01		13.700013.700013.500013.5000-20.541%2466-73.704%
2025-11-28		16.990016.990016.990016.9900+6.187%1465-79.105%
2025-11-26		16.000016.000016.000016.0000+6.312%50441-77.813%
2025-11-25		15.050015.050015.050015.0500+8.508%4441-76.412%
2025-11-21		13.700014.300013.650013.8700-6.284%17441-74.405%
2025-11-20		14.930015.120014.800014.8000-5.431%4443-76.014%
2025-11-19		15.850015.850015.650015.6500-9.746%4440-77.316%
2025-11-18		17.150017.600017.150017.3400+3.214%55443-79.527%
2025-11-17		16.800016.860016.800016.8000-8.894%15394-78.869%
2025-11-14		18.440018.440018.440018.4400-6.205%1386-80.748%
2025-11-13		20.940020.940019.660019.6600-12.036%3387-81.943%
2025-11-07		21.920022.350021.920022.3500+4.930%7385-84.116%
2025-11-06		21.800021.800021.300021.3000+1.525%22378-83.333%
2025-11-04		21.810021.810020.870020.9800-12.034%54359-83.079%
2025-11-03		24.270024.280023.850023.8500-17.043%105223-85.115%
2025-10-28		28.750028.750028.750028.7500+8.778%1223-87.652%
2025-10-24		26.430026.430026.430026.4300-1.196%1222-86.568%
2025-10-23		26.750026.750026.750026.7500+4.902%1222-86.729%
2025-10-22		25.500025.500025.500025.5000-9.414%3222-86.078%
2025-10-21		28.150028.150028.150028.1500+6.791%1225-87.389%
2025-10-20		26.360026.360026.360026.3600-2.189%1225-86.533%
2025-10-14		26.950026.950026.950026.9500-13.065%3225-86.827%
2025-10-02		30.650031.000030.650031.0000+7.452%6222-88.548%
2025-10-01		28.850028.850028.850028.8500+5.138%1222-87.695%
2025-09-30		27.440027.440027.440027.4400+8.673%1222-87.063%
2025-09-26		25.050025.250025.050025.2500-4.356%3222-85.941%
2025-09-23		26.550026.550026.400026.4000-5.376%20221-86.553%
2025-09-16		27.950027.950027.900027.9000+1.270%6221-87.276%
2025-09-15		27.440027.550027.440027.5500+3.494%2223-87.114%
2025-09-08		26.670026.680026.620026.6200+1.603%10223-86.664%
2025-09-05		26.900026.950026.200026.2000+3.109%4223-86.450%
2025-09-04		25.290025.410025.290025.4100+2.048%6220-86.029%
2025-08-29		25.000025.000024.900024.9000-3.000%2219-85.743%
2025-08-26		25.670025.670025.670025.6700-11.635%2219-86.171%
2025-08-22		27.050029.350027.000029.0500+6.998%32219-87.780%
2025-08-21		27.460027.460027.150027.1500-0.912%27202-86.924%
2025-08-19		27.400027.400027.400027.4000-5.842%2222-87.044%
2025-08-18		29.050029.100029.050029.1000-6.129%6222-87.801%
2025-08-14		31.000031.000031.000031.00000.000%1220-88.548%
2025-08-13		31.370031.370031.000031.0000+0.486%3219-88.548%
2025-08-12		30.850030.850030.850030.8500+0.587%4220-88.493%
2025-08-11		30.820030.820030.670030.6700+5.070%26220-88.425%
2025-08-08		29.190029.190029.190029.1900+0.275%1209-87.838%
2025-08-07		28.960029.110028.960029.1100+5.662%2208-87.805%
2025-08-01		27.710027.850027.550027.5500-6.863%5207-87.114%
2025-07-31		29.460029.580029.460029.5800-1.531%2204-87.999%
2025-07-30		30.040030.040030.040030.0400+0.502%1205-88.182%
2025-07-29		29.710029.890029.710029.8900-1.839%2204-88.123%
2025-07-16		30.450030.450030.450030.4500-4.094%1204-88.342%
2025-07-14		31.750031.750031.750031.7500+5.552%1204-88.819%
2025-07-11		30.080030.080030.080030.0800+14.809%2205-88.198%
2025-07-09		26.200026.200026.200026.2000-0.945%1205-86.450%
2025-07-02		26.450026.450026.450026.4500+4.960%1205-86.578%
2025-07-01		25.200025.200025.200025.2000-2.174%1206-85.913%
2025-06-30		25.760025.760025.760025.7600+0.039%5207-86.219%
2025-06-27		25.840025.840025.750025.7500+9.342%6210-86.214%
2025-06-23		23.600023.600023.550023.5500-1.588%6214-84.926%
2025-06-20		23.930023.930023.930023.9300-11.534%200208-85.165%
2025-06-09		27.050027.050027.050027.0500+6.917%1208-86.876%
2025-06-02		25.300025.300025.300025.3000-8.333%1208-85.968%
2025-05-28		27.490027.600027.490027.6000-4.167%7208-87.138%
2025-05-27		28.570028.800028.570028.8000-0.895%4208-87.674%
2025-05-22		29.060029.060029.060029.0600+4.645%1207-87.784%
2025-05-21		27.770027.770027.770027.7700+6.521%1207-87.216%
2025-05-19		26.070026.070026.070026.0700+1.836%10207-86.383%
2025-05-13		25.600025.600025.600025.6000+2.400%1207-86.133%
2025-05-12		25.000025.000025.000025.00000.000%1206-85.800%
2025-05-09		25.000025.000025.000025.0000+2.208%2206-85.800%
2025-05-08		24.460024.460024.460024.4600+11.283%1205-85.487%
2025-04-28		21.980021.980021.980021.9800-1.655%1205-83.849%
2025-04-25		22.540022.540022.350022.3500+4.439%6205-84.116%
2025-04-23		21.500021.500021.400021.4000+25.146%2205-83.411%
2025-04-11		17.100017.100017.100017.1000+6.675%4206-79.240%
2025-04-10		16.350016.350016.030016.0300-4.413%56205-77.854%
2025-04-09		14.800016.950014.800016.7700+11.949%21195-78.831%
2025-04-08		15.100015.100014.980014.9800-4.586%15194-76.302%
2025-04-07		14.900015.700014.350015.7000-9.458%65193-77.389%
2025-04-04		17.340017.340017.340017.3400+2.120%8166-79.527%
2025-04-03		16.980016.980016.980016.9800-3.082%1166-79.093%
2025-03-31		16.850017.520016.850017.5200-1.296%3166-79.737%
2025-03-28		17.750017.750017.750017.7500-8.316%2168-80.000%
2025-03-26		19.360019.360019.360019.3600+10.313%1168-81.663%
2025-03-21		17.550017.560017.550017.5500-6.150%200168-79.772%
2025-03-20		18.570018.700018.570018.7000+0.592%284-81.016%
2025-03-19		18.120018.590018.120018.5900+9.224%283-80.904%
2025-03-18		17.020017.020017.020017.0200-7.600%183-79.142%
2025-03-14		18.420018.420018.420018.4200+2.618%483-80.727%
2025-03-11		17.500017.950017.500017.9500+9.119%383-80.223%
2025-03-10		16.150016.850016.150016.4500-19.756%682-78.419%
2025-03-07		20.500020.500020.500020.5000-1.205%1080-82.683%
2025-03-05		20.750020.750020.750020.7500+10.667%580-82.892%
2025-02-28		18.750018.750018.750018.7500+1.242%275-81.067%
2025-02-27		18.300018.520018.300018.5200+1.202%574-80.832%
2025-02-26		19.250019.250018.300018.3000-8.225%775-80.601%
2025-02-25		19.940019.940019.940019.9400-15.040%173-82.197%
2025-02-18		24.100024.100023.470023.4700-5.133%272-84.874%
2025-02-14		24.740024.740024.740024.7400+4.344%269-85.651%
2025-02-13		23.710023.710023.710023.7100-1.577%168-85.027%
2025-02-06		24.100024.100024.090024.0900-11.238%368-85.264%
2025-02-03		26.850027.140026.800027.1400-0.622%865-86.920%
2025-01-31		27.200027.310027.200027.3100-1.939%866-87.001%
2025-01-28		27.900027.900027.850027.8500+5.532%270-87.253%
2025-01-27		26.400026.400026.390026.3900-9.809%270-86.548%
2025-01-22		29.270029.270029.260029.2600-0.137%269-87.867%
2025-01-17		29.300029.300029.300029.3000+6.934%267-87.884%
2025-01-16		27.400027.400027.400027.4000+4.580%167-87.044%
2025-01-14		26.400026.400026.200026.2000+6.288%367-86.450%
2025-01-10		24.650024.650024.650024.6500-6.274%469-85.598%
2025-01-07		26.980026.980026.300026.3000-9.962%371-86.502%
2025-01-06		29.210029.210029.210029.2100+13.658%166-87.847%
2024-12-31		25.700025.700025.700025.7000+1.984%166-86.187%
2024-12-30		25.200025.200025.200025.2000-16.529%166-85.913%
2024-12-19		30.190030.190030.190030.1900-0.691%165-88.241%
2024-12-13		30.400030.400030.400030.4000+0.662%265-88.322%
2024-12-11		30.200030.200030.200030.2000+4.861%165-88.245%
2024-12-09		28.800028.800028.800028.8000+0.174%165-87.674%
2024-11-27		29.000029.000028.300028.7500+0.877%462-87.652%
2024-11-26		28.500028.500028.500028.5000-3.061%462-87.544%
2024-11-25		29.340029.400029.340029.4000-5.679%361-87.925%
2024-11-22		31.170031.170031.170031.1700+3.178%8058-88.611%
2024-11-21		30.220030.220030.210030.2100+3.459%751-88.249%
2024-11-20		28.650029.950028.650029.2000+1.707%1051-87.842%
2024-11-19		28.000028.710027.380028.71000.000%900-87.635%


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2026 ChartExchange LLC