Dark

IBIT20270115C45
IBIT Jan 15 2027 45.00 Call (IBIT270115C00045000)
option OPRA

EOD

Aug 20, 2026

3.25+47.059%(+1.04)3,298

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	2.8800	3.3800	2.8000	3.2500	+47.059%	3,298	26,813	0.000%
2026-08-19	1.4300	2.3900	1.3800	2.2100	+63.704%	2,832	27,276	+47.059%
2026-08-18	1.2800	1.4400	1.2800	1.3500	-0.735%	3,497	27,245	+140.741%
2026-08-17	1.1800	1.3600	1.1600	1.3600	+23.636%	92	24,592	+138.971%
2026-08-14	1.0700	1.1200	1.0500	1.1000	-5.983%	1,075	24,579	+195.455%
2026-08-13	1.2000	1.2800	1.1200	1.1700	-1.681%	162	23,800	+177.778%
2026-08-12	1.3100	1.3100	1.1800	1.1900	-4.800%	124	23,700	+173.109%
2026-08-11	1.4100	1.4100	1.2000	1.2500	-7.407%	715	23,719	+160.000%
2026-08-10	1.5000	1.5000	1.3000	1.3500	-9.396%	361	23,352	+140.741%
2026-08-07	1.5400	1.5600	1.4400	1.4900	+5.674%	393	23,204	+118.121%
2026-08-06	1.4400	1.5000	1.4100	1.4100	-6.000%	53	23,064	+130.496%
2026-08-05	1.4600	1.5100	1.4300	1.5000	+4.895%	1,330	23,046	+116.667%
2026-08-04	1.3800	1.4500	1.3000	1.4300	+4.380%	659	21,755	+127.273%
2026-08-03	1.1700	1.4100	1.1700	1.3700	+11.382%	214	21,333	+137.226%
2026-07-31	1.3600	1.3700	1.2000	1.2300	-20.645%	1,497	21,397	+164.228%
2026-07-30	1.6600	1.6600	1.5500	1.5500	+8.392%	19	21,236	+109.677%
2026-07-29	1.5600	1.6000	1.4200	1.4300	-0.694%	788	21,237	+127.273%
2026-07-28	1.4000	1.4700	1.3600	1.4400	-12.727%	347	20,881	+125.694%
2026-07-27	1.6800	1.8000	1.5900	1.6500	+7.843%	3,135	20,788	+96.970%
2026-07-24	1.6100	1.6100	1.5000	1.5300	-10.526%	389	18,009	+112.418%
2026-07-23	1.8000	1.8500	1.6900	1.7100	-14.500%	195	18,183	+90.058%
2026-07-22	2.0000	2.0500	1.9000	2.0000	-5.660%	2,203	18,142	+62.500%
2026-07-21	2.0300	2.2200	2.0300	2.1200	+17.778%	632	16,212	+53.302%
2026-07-20	1.6800	1.9300	1.6600	1.8000	+10.429%	411	16,087	+80.556%
2026-07-17	1.4700	1.6300	1.4300	1.6300	-2.976%	580	15,781	+99.387%
2026-07-16	1.7300	1.7600	1.6500	1.6800	-8.197%	381	15,329	+93.452%
2026-07-15	1.9900	2.0000	1.8200	1.8300	-0.543%	1,054	14,973	+77.596%
2026-07-14	1.7200	1.9000	1.6800	1.8400	+21.854%	448	14,695	+76.630%
2026-07-13	1.5900	1.6500	1.4600	1.5100	-17.486%	3,799	14,813	+115.232%
2026-07-10	1.9200	1.9500	1.8000	1.8300	+3.390%	99	13,716	+77.596%
2026-07-09	1.7200	1.7800	1.6500	1.7700	+2.907%	88	13,714	+83.616%
2026-07-08	1.6600	1.7200	1.6000	1.7200	-11.340%	634	13,702	+88.953%
2026-07-07	1.9000	2.0200	1.8000	1.9400	-1.523%	348	13,559	+67.526%
2026-07-06	1.6000	2.0000	1.5800	1.9700	+20.122%	578	13,293	+64.975%
2026-07-02	1.5900	1.7000	1.5900	1.6400	+14.685%	193	13,067	+98.171%
2026-07-01	1.1900	1.4700	1.1900	1.4300	+19.167%	366	13,067	+127.273%
2026-06-30	1.2600	1.2700	1.1500	1.2000	-16.084%	2,521	12,919	+170.833%
2026-06-29	1.4700	1.5000	1.3200	1.4300	-1.379%	229	12,121	+127.273%
2026-06-26	1.4200	1.5400	1.4000	1.4500	0.000%	539	12,104	+124.138%
2026-06-25	1.6700	1.6700	1.4400	1.4500	-12.121%	1,698	11,770	+124.138%
2026-06-24	1.6600	1.6900	1.4400	1.6500	-7.303%	1,703	11,472	+96.970%
2026-06-23	1.8500	1.9000	1.7800	1.7800	-16.432%	154	10,887	+82.584%
2026-06-22	2.3100	2.4400	2.1300	2.1300	+7.576%	658	10,759	+52.582%
2026-06-18	2.1500	2.1700	1.9300	1.9800	-10.000%	207	10,212	+64.141%
2026-06-17	2.4800	2.5700	2.2000	2.2000	-12.000%	242	10,212	+47.727%
2026-06-16	2.5900	2.6000	2.4700	2.5000	-9.091%	96	10,212	+30.000%
2026-06-15	2.8900	2.9400	2.7400	2.7500	+20.087%	452	10,235	+18.182%
2026-06-12	2.4300	2.4600	2.2800	2.2900	-6.911%	89	10,312	+41.921%
2026-06-11	2.4800	2.4800	2.3100	2.4600	+11.312%	109	10,289	+32.114%
2026-06-10	2.3000	2.3300	2.1900	2.2100	-3.913%	406	10,247	+47.059%
2026-06-09	2.3000	2.3500	2.1000	2.3000	-8.730%	480	10,244	+41.304%
2026-06-08	2.6600	2.6600	2.5200	2.5200	+17.757%	209	10,373	+28.968%
2026-06-05	2.3800	2.5000	2.0300	2.1400	-21.612%	536	10,291	+51.869%
2026-06-04	2.7800	2.8000	2.5300	2.7300	-7.770%	1,489	10,126	+19.048%
2026-06-03	3.0200	3.3500	2.9600	2.9600	-10.303%	366	10,020	+9.797%
2026-06-02	3.6500	3.7900	3.1800	3.3000	-22.897%	1,768	10,036	-1.515%
2026-06-01	4.5000	4.5000	4.1000	4.2800	-12.653%	215	9,193	-24.065%
2026-05-29	4.8000	5.0700	4.6400	4.9000	+1.660%	139	9,169	-33.673%
2026-05-28	4.9500	4.9500	4.6000	4.8200	-10.741%	672	9,499	-32.573%
2026-05-27	5.4500	5.5200	5.2500	5.4000	-6.087%	153	9,653	-39.815%
2026-05-26	5.9200	6.3200	5.5900	5.7500	+0.877%	86	9,611	-43.478%
2026-05-22	6.1500	6.2700	5.6500	5.7000	-10.938%	437	9,613	-42.982%
2026-05-21	6.3000	6.4500	6.1000	6.4000	-0.775%	23	9,310	-49.219%
2026-05-20	6.3100	6.5000	6.2500	6.4500	+3.200%	62	9,310	-49.612%
2026-05-19	6.2000	6.3000	6.0500	6.2500	-0.794%	123	9,214	-48.000%
2026-05-18	6.0500	6.4400	6.0500	6.3000	-11.765%	147	9,214	-48.413%
2026-05-15	7.5900	7.5900	7.1000	7.1400	-11.852%	479	9,214	-54.482%
2026-05-14	7.5000	8.3700	7.4500	8.1000	+8.725%	279	9,215	-59.877%
2026-05-13	7.9500	7.9500	7.1000	7.4500	-5.096%	104	9,344	-56.376%
2026-05-12	8.0500	8.0500	7.5200	7.8500	-5.988%	59	9,344	-58.599%
2026-05-11	7.9100	8.4000	7.7900	8.3500	+8.442%	194	9,344	-61.078%
2026-05-08	7.4500	7.8000	7.4500	7.7000	-0.645%	299	9,336	-57.792%
2026-05-07	8.1500	8.1500	7.5400	7.7500	-7.186%	85	9,440	-58.065%
2026-05-06	8.4400	8.5400	8.2000	8.3500	-1.533%	223	9,463	-61.078%
2026-05-05	8.3000	8.5000	8.1500	8.4800	+8.025%	278	9,578	-61.675%
2026-05-04	7.3900	8.1000	7.1900	7.8500	+9.637%	416	9,462	-58.599%
2026-05-01	7.2000	7.3700	7.1000	7.1600	+11.008%	607	9,413	-54.609%
2026-04-30	6.4000	6.6000	6.4000	6.4500	+4.032%	21	9,413	-49.612%
2026-04-29	6.6700	6.7300	6.0500	6.2000	-5.344%	62	9,414	-47.581%
2026-04-28	6.5600	6.6000	6.3800	6.5500	-2.239%	130	9,358	-50.382%
2026-04-27	7.1000	7.2700	6.7000	6.7000	-5.233%	364	9,302	-51.493%
2026-04-24	7.3000	7.3800	7.0700	7.0700	-2.348%	168	9,291	-54.031%
2026-04-23	7.2000	7.5500	7.0300	7.2400	-5.974%	84	9,247	-55.110%
2026-04-22	7.5300	7.9000	7.4700	7.7000	+21.451%	671	9,238	-57.792%
2026-04-21	6.7200	6.8400	6.3300	6.3400	-6.074%	178	9,117	-48.738%
2026-04-20	6.4700	6.9500	6.3500	6.7500	-6.120%	104	9,117	-51.852%
2026-04-17	7.1000	7.6500	7.0200	7.1900	+9.105%	560	9,077	-54.798%
2026-04-16	6.5500	6.6700	6.0900	6.5900	+0.611%	123	8,744	-50.683%
2026-04-15	6.4000	6.8000	6.1500	6.5500	+2.504%	266	8,857	-50.382%
2026-04-14	6.5200	7.0000	6.3000	6.3900	+3.902%	447	8,700	-49.139%
2026-04-13	5.5000	6.2000	5.4700	6.1500	0.000%	215	8,732	-47.154%
2026-04-10	5.8000	6.1500	5.8000	6.1500	+5.128%	68	8,593	-47.154%
2026-04-09	5.4000	6.0500	5.4000	5.8500	+3.908%	1,214	8,570	-44.444%
2026-04-08	6.1000	6.1000	5.6000	5.6300	+8.687%	233	7,495	-42.274%
2026-04-07	5.1200	5.2500	5.0000	5.1800	-5.818%	55	8,072	-37.259%
2026-04-06	5.4100	5.6500	5.4100	5.5000	+11.111%	74	8,067	-40.909%
2026-04-02	4.8500	4.9800	4.7500	4.9500	-7.303%	77	7,974	-34.343%
2026-04-01	5.3000	5.5500	5.3000	5.3400	+0.755%	55	7,974	-39.139%
2026-03-31	5.0500	5.4000	4.9000	5.3000	+7.071%	175	7,957	-38.679%
2026-03-30	5.4500	5.5000	4.9500	4.9500	-1.000%	118	7,917	-34.343%
2026-03-27	5.2000	5.2000	4.9000	5.0000	-11.348%	1,698	7,918	-35.000%
2026-03-26	5.8500	6.0000	5.5000	5.6400	-10.476%	1,147	6,376	-42.376%
2026-03-25	6.5200	6.5200	6.3000	6.3000	+5.175%	11	5,283	-48.413%
2026-03-24	6.3000	6.3000	5.9300	5.9900	-6.406%	122	5,275	-45.743%
2026-03-23	6.6400	6.6500	6.2600	6.4000	+1.911%	84	5,195	-49.219%
2026-03-20	6.2800	6.2800	6.0500	6.2800	0.000%	110	5,173	-48.248%
2026-03-19	6.0200	6.3600	5.8500	6.2800	-3.385%	69	5,233	-48.248%
2026-03-18	6.8500	6.8500	6.4000	6.5000	-15.033%	993	5,207	-50.000%
2026-03-17	7.2500	7.6900	7.2500	7.6500	+2.000%	136	5,944	-57.516%
2026-03-16	7.4900	7.6500	7.2400	7.5000	+11.607%	211	5,872	-56.667%
2026-03-13	7.2500	7.5200	6.6300	6.7200	+4.673%	96	5,859	-51.637%
2026-03-12	6.4000	6.5500	6.2500	6.4200	-2.432%	50	5,866	-49.377%
2026-03-11	6.6500	6.6500	6.3500	6.5800	+3.785%	19	5,832	-50.608%
2026-03-10	6.3000	6.9000	6.1800	6.3400	+4.793%	105	5,824	-48.738%
2026-03-09	6.2500	6.2500	6.0400	6.0500	+2.716%	96	5,834	-46.281%
2026-03-06	6.0500	6.1000	5.8000	5.8900	-12.741%	109	5,802	-44.822%
2026-03-05	7.2000	7.2400	6.6000	6.7500	-9.274%	111	5,810	-51.852%
2026-03-04	7.1000	7.6500	6.8000	7.4400	+29.391%	568	5,821	-56.317%
2026-03-03	5.3500	6.1000	5.2800	5.7500	-5.892%	191	5,866	-43.478%
2026-03-02	5.3800	6.2800	5.3800	6.1100	+22.445%	184	5,768	-46.809%
2026-02-27	5.2000	5.2000	4.8600	4.9900	-9.273%	117	5,657	-34.870%
2026-02-26	5.7500	5.7500	5.3900	5.5000	-9.984%	175	5,698	-40.909%
2026-02-25	5.2700	6.2500	5.2300	6.1100	+28.632%	612	5,722	-46.809%
2026-02-24	4.5600	4.8500	4.5500	4.7500	-2.062%	194	5,722	-31.579%
2026-02-23	5.1000	5.2200	4.7200	4.8500	-14.311%	201	5,682	-32.990%
2026-02-20	5.5600	5.7100	5.4900	5.6600	+1.982%	135	5,707	-42.580%
2026-02-19	5.2400	5.5500	5.2000	5.5500	+2.968%	1,205	5,725	-41.441%
2026-02-18	5.6500	5.9000	5.2800	5.3900	-6.261%	339	4,773	-39.703%
2026-02-17	6.0000	6.0000	5.5000	5.7500	-5.738%	1,082	4,603	-43.478%
2026-02-13	5.5500	6.2300	5.5500	6.1000	+15.094%	454	3,688	-46.721%
2026-02-12	5.9500	6.0600	5.3000	5.3000	-10.924%	143	3,688	-38.679%
2026-02-11	6.1500	6.1900	5.6400	5.9500	-7.465%	178	3,665	-45.378%
2026-02-10	6.5300	6.7000	6.1700	6.4300	-8.405%	385	3,697	-49.456%
2026-02-09	6.5900	7.0200	6.5000	7.0200	+3.235%	381	3,777	-53.704%
2026-02-06	6.2000	7.0600	6.1300	6.8000	+21.864%	1,107	3,793	-52.206%
2026-02-05	7.1500	7.1500	5.2900	5.5800	-30.250%	1,062	3,653	-41.756%
2026-02-04	8.3700	8.5400	7.6000	8.0000	-9.910%	384	3,129	-59.375%
2026-02-03	9.3000	9.4000	7.8200	8.8800	-5.027%	881	2,972	-63.401%
2026-02-02	8.4000	9.7000	8.4000	9.3500	-17.910%	476	2,312	-65.241%
2026-01-30	11.0500	11.6200	10.6000	11.3900	-0.350%	109	2,074	-71.466%
2026-01-29	12.7500	12.7500	11.1200	11.4300	-15.646%	548	2,074	-71.566%
2026-01-28	13.6400	13.7100	13.4000	13.5500	0.000%	15	2,100	-76.015%
2026-01-27	12.8500	13.5500	12.6000	13.5500	+6.441%	21	2,105	-76.015%
2026-01-26	12.9700	12.9700	12.4600	12.7300	-6.603%	53	2,100	-74.470%
2026-01-23	13.5000	14.1000	13.0000	13.6300	+0.963%	13	2,114	-76.156%
2026-01-22	13.4700	13.5400	13.2000	13.5000	-1.675%	89	2,113	-75.926%
2026-01-21	13.7400	13.8000	12.6500	13.7300	+1.328%	229	2,192	-76.329%
2026-01-20	14.1000	14.1500	13.4700	13.5500	-14.241%	296	2,380	-76.015%
2026-01-16	16.1600	16.1600	15.7000	15.8000	-2.469%	11	2,359	-79.430%
2026-01-15	16.5700	16.7500	16.2000	16.2000	-6.358%	102	2,359	-79.938%
2026-01-14	16.3200	17.3300	16.2500	17.3000	+10.191%	192	2,292	-81.214%
2026-01-13	14.9300	15.7000	14.8000	15.7000	+7.534%	171	2,291	-79.299%
2026-01-12	14.0500	14.9000	14.0500	14.6000	+0.344%	46	2,431	-77.740%
2026-01-09	14.0900	14.6500	13.9500	14.5500	+1.748%	29	2,408	-77.663%
2026-01-08	13.8000	14.5000	13.8000	14.3000	-1.379%	6	2,416	-77.273%
2026-01-07	14.7000	14.7000	14.4600	14.5000	-4.605%	87	2,416	-77.586%
2026-01-06	15.9000	15.9000	14.9500	15.2000	-4.941%	20	2,420	-78.618%
2026-01-05	15.3000	16.0900	15.1900	15.9900	+13.808%	155	2,426	-79.675%
2026-01-02	14.1000	14.5300	13.7700	14.0500	+7.828%	250	2,399	-76.868%
2025-12-31	13.7500	13.7500	13.0300	13.0300	-2.397%	142	2,371	-75.058%
2025-12-30	13.3700	13.8700	13.3500	13.3500	+2.299%	93	2,371	-75.655%
2025-12-29	13.5000	13.5000	13.0500	13.0500	-2.685%	42	2,339	-75.096%
2025-12-26	13.7000	13.7400	13.1000	13.4100	+0.449%	325	2,319	-75.764%
2025-12-24	13.2500	13.4000	13.1500	13.3500	-2.484%	86	2,366	-75.655%
2025-12-23	13.4600	13.6900	13.2000	13.6900	-0.436%	36	2,366	-76.260%
2025-12-22	14.7500	14.7500	13.7500	13.7500	0.000%	33	2,361	-76.364%
2025-12-19	14.0500	14.0500	13.5300	13.7500	+8.268%	46	2,365	-76.364%
2025-12-18	14.4500	14.4500	12.7000	12.7000	-3.788%	162	2,333	-74.409%
2025-12-17	13.8500	13.8500	13.1200	13.2000	-3.930%	109	2,179	-75.379%
2025-12-16	13.7000	13.9500	13.7000	13.7400	+4.091%	20	2,184	-76.346%
2025-12-15	14.6000	14.6000	13.0000	13.2000	-11.706%	76	2,177	-75.379%
2025-12-12	14.8800	15.1500	14.8800	14.9500	-3.548%	71	2,198	-78.261%
2025-12-11	15.1500	15.5400	14.8000	15.5000	-6.344%	48	2,138	-79.032%
2025-12-10	15.9000	16.5500	15.9000	16.5500	-0.898%	32	2,123	-80.363%
2025-12-09	15.1500	17.0500	15.1500	16.7000	+9.150%	42	2,099	-80.539%
2025-12-08	15.3100	15.3100	15.0000	15.3000	+2.136%	23	2,123	-78.758%
2025-12-05	15.4100	15.6800	14.7500	14.9800	-7.985%	138	2,136	-78.304%
2025-12-04	16.4200	16.4200	15.9500	16.2800	-1.214%	57	2,091	-80.037%
2025-12-03	16.2800	16.5800	16.2300	16.4800	+2.043%	164	2,098	-80.279%
2025-12-02	14.9400	16.2400	14.9400	16.1500	+18.837%	32	2,044	-79.876%
2025-12-01	13.8800	13.8800	12.9900	13.5900	-12.153%	105	2,046	-76.085%
2025-11-28	16.5000	16.5500	15.4700	15.4700	-0.194%	61	1,972	-78.992%
2025-11-26	14.6500	15.6000	14.4100	15.5000	+6.897%	96	1,897	-79.032%
2025-11-25	14.5000	14.8500	13.9900	14.5000	-4.918%	44	1,897	-77.586%
2025-11-24	14.0000	15.2500	13.6500	15.2500	+12.463%	33	1,868	-78.689%
2025-11-21	13.2500	13.8500	12.7300	13.5600	-4.507%	389	1,844	-76.032%
2025-11-20	15.9000	15.9100	14.1000	14.2000	-7.492%	56	1,595	-77.113%
2025-11-19	16.2500	16.2500	15.1500	15.3500	-9.440%	28	1,557	-78.827%
2025-11-18	16.2200	17.0200	16.2200	16.9500	+3.040%	81	1,533	-80.826%
2025-11-17	16.7800	17.3900	16.1700	16.4500	-5.460%	43	1,467	-80.243%
2025-11-14	17.7500	18.7000	17.3500	17.4000	-8.421%	41	1,457	-81.322%
2025-11-13	21.1100	21.2500	19.0000	19.0000	-8.654%	150	1,455	-82.895%
2025-11-12	22.1500	22.1500	20.5000	20.8000	-2.849%	33	1,468	-84.375%
2025-11-11	21.9100	22.1500	21.4100	21.4100	-6.096%	326	1,460	-84.820%
2025-11-10	22.6000	22.8000	22.4200	22.8000	+6.792%	37	1,523	-85.746%
2025-11-07	20.1400	21.3500	19.9100	21.3500	+1.909%	347	1,516	-84.778%
2025-11-06	20.8500	20.9500	20.3400	20.9500	-5.631%	34	1,290	-84.487%
2025-11-05	21.7000	22.2000	21.6700	22.2000	+9.037%	7	1,283	-85.360%
2025-11-04	21.7500	22.2000	20.1500	20.3600	-12.430%	116	1,281	-84.037%
2025-11-03	23.8500	23.8500	22.7000	23.2500	-6.439%	126	1,096	-86.022%
2025-10-31	24.6000	25.1900	24.6000	24.8500	+5.520%	23	1,096	-86.922%
2025-10-30	24.0000	24.1500	23.4000	23.5500	-10.762%	29	1,098	-86.200%
2025-10-29	26.3900	26.3900	26.3900	26.3900	-4.557%	1	1,085	-87.685%
2025-10-28	27.6500	27.6500	27.6500	27.6500	+0.363%	1	1,084	-88.246%
2025-10-27	27.9000	27.9000	27.5500	27.5500	+6.783%	12	1,083	-88.203%
2025-10-24	26.7000	26.7000	25.5000	25.8000	-0.578%	11	1,083	-87.403%
2025-10-23	25.8500	25.9500	25.8500	25.9500	+3.842%	18	1,074	-87.476%
2025-10-22	24.6000	25.1100	24.6000	24.9900	-6.579%	11	1,082	-86.995%
2025-10-21	27.0000	27.4300	26.7500	26.7500	+2.294%	8	1,082	-87.850%
2025-10-20	26.2000	26.4000	26.0000	26.1500	+7.924%	14	1,081	-87.572%
2025-10-17	23.7500	24.7500	23.6800	24.2300	-2.495%	39	1,075	-86.587%
2025-10-16	25.7500	25.7500	24.7500	24.8500	-5.333%	27	1,071	-86.922%
2025-10-15	26.4200	26.7500	26.0000	26.2500	-3.564%	46	1,062	-87.619%
2025-10-14	25.7000	27.2200	25.7000	27.2200	-4.323%	10	1,039	-88.060%
2025-10-13	28.3000	28.4500	28.1000	28.4500	-0.871%	8	1,035	-88.576%
2025-10-10	31.6700	31.6700	28.7000	28.7000	-6.362%	31	1,035	-88.676%
2025-10-09	30.9500	30.9500	30.6500	30.6500	-1.447%	3	1,034	-89.396%
2025-10-07	32.1200	32.1200	31.1000	31.1000	-5.957%	80	1,045	-89.550%
2025-10-06	32.8500	33.0700	32.8500	33.0700	+5.017%	19	1,045	-90.172%
2025-10-03	30.7500	31.4900	30.7500	31.4900	+4.618%	2	1,028	-89.679%
2025-10-02	29.9000	30.1000	29.9000	30.1000	+4.878%	3	1,029	-89.203%
2025-10-01	28.5700	28.7000	28.5700	28.7000	+7.976%	46	1,031	-88.676%
2025-09-30	26.5000	26.5800	26.5000	26.5800	-1.006%	2	1,029	-87.773%
2025-09-29	26.4800	26.8500	26.4800	26.8500	+10.267%	3	1,028	-87.896%
2025-09-26	24.2100	24.5000	24.2100	24.3500	-2.209%	4	1,031	-86.653%
2025-09-25	25.1000	25.5000	24.8000	24.9000	-5.753%	48	1,028	-86.948%
2025-09-24	26.1000	26.7000	26.1000	26.4200	+3.446%	12	1,054	-87.699%
2025-09-23	26.1400	26.1400	25.5400	25.5400	-1.161%	28	1,056	-87.275%
2025-09-22	26.0000	26.0700	25.7900	25.8400	-5.348%	29	1,044	-87.423%
2025-09-19	27.7000	27.7000	27.3000	27.3000	-3.534%	2	1,024	-88.095%
2025-09-18	28.3000	28.3000	28.3000	28.3000	+4.428%	14	1,023	-88.516%
2025-09-17	27.4500	27.4500	27.1000	27.1000	-2.867%	16	1,030	-88.007%
2025-09-16	27.1700	27.9400	27.1700	27.9000	+2.198%	8	1,040	-88.351%
2025-09-15	27.2500	27.3000	27.0000	27.3000	-3.020%	22	1,043	-88.095%
2025-09-12	27.3000	28.1500	27.3000	28.1500	+4.842%	19	1,044	-88.455%
2025-09-11	27.0000	27.0000	26.8500	26.8500	+1.512%	13	1,043	-87.896%
2025-09-10	26.4500	26.4500	26.4500	26.4500	+4.216%	2	1,044	-87.713%
2025-09-09	26.0700	26.0700	25.1200	25.3800	-1.437%	23	1,043	-87.195%
2025-09-08	26.0400	26.0400	25.7000	25.7500	+4.590%	31	1,048	-87.379%
2025-09-04	25.0000	25.0000	24.6200	24.6200	-4.574%	3	1,054	-86.799%
2025-09-03	25.8500	25.8500	25.8000	25.8000	+1.976%	3	1,055	-87.403%
2025-09-02	25.2500	25.3800	25.2500	25.3000	+4.545%	3	1,052	-87.154%
2025-08-29	24.6000	24.6000	24.1000	24.2000	-7.739%	13	1,044	-86.570%
2025-08-27	26.2300	26.2300	26.2300	26.2300	+3.676%	1	1,044	-87.610%
2025-08-26	25.3000	25.3000	25.3000	25.3000	-4.348%	2	1,043	-87.154%
2025-08-25	25.9500	26.4500	25.8000	26.4500	-6.997%	11	1,043	-87.713%
2025-08-22	26.5000	28.6500	26.5000	28.4400	+6.637%	22	1,040	-88.572%
2025-08-21	26.8100	26.8100	26.6700	26.6700	-1.295%	27	1,036	-87.814%
2025-08-20	26.6500	27.0200	26.6500	27.0200	+0.260%	4	1,036	-87.972%
2025-08-19	27.3500	27.3500	26.9500	26.9500	-4.433%	2	1,038	-87.941%
2025-08-18	28.0800	28.2000	27.8700	28.2000	-3.193%	44	1,038	-88.475%
2025-08-15	28.9200	29.1300	28.9200	29.1300	-0.410%	6	1,004	-88.843%
2025-08-14	29.2500	29.3000	29.0500	29.2500	-4.878%	9	1,008	-88.889%
2025-08-13	31.1500	31.1500	30.3600	30.7500	+2.877%	466	1,010	-89.431%
2025-08-12	30.0000	30.0000	29.8900	29.8900	+0.134%	130	1,301	-89.127%
2025-08-11	29.7100	29.8500	29.7100	29.8500	+5.477%	2	1,356	-89.112%
2025-08-08	28.5500	28.5500	28.1200	28.3000	-0.176%	18	1,356	-88.516%
2025-08-07	28.2500	28.3500	28.2500	28.3500	+2.347%	11	1,357	-88.536%
2025-08-06	27.0000	27.7500	27.0000	27.7000	+2.707%	12	1,362	-88.267%
2025-08-05	27.0500	27.0500	26.9700	26.9700	-3.333%	2	1,360	-87.950%
2025-08-04	27.7000	27.9000	27.7000	27.9000	+3.911%	47	1,358	-88.351%
2025-08-01	27.9000	27.9600	26.8500	26.8500	-8.205%	25	1,359	-87.896%
2025-07-31	29.4500	29.4500	29.2500	29.2500	+3.175%	44	1,355	-88.889%
2025-07-30	29.3800	29.3800	28.3500	28.3500	-3.011%	3	1,355	-88.536%
2025-07-29	29.0600	29.2300	29.0300	29.2300	-0.680%	252	1,354	-88.881%
2025-07-28	29.7300	29.7300	29.4100	29.4300	+2.223%	27	1,604	-88.957%
2025-07-25	28.6500	28.7900	28.5000	28.7900	-4.193%	737	1,579	-88.711%
2025-07-24	30.1000	30.1000	30.0500	30.0500	+1.178%	27	843	-89.185%
2025-07-23	29.8000	29.8000	29.7000	29.7000	-1.818%	4	860	-89.057%
2025-07-22	30.2500	30.2500	30.2500	30.2500	+0.800%	1	862	-89.256%
2025-07-21	30.2500	30.2500	29.9000	30.0100	+2.249%	31	863	-89.170%
2025-07-18	29.6100	29.6100	29.3500	29.3500	-3.928%	15	872	-88.927%
2025-07-17	29.4500	30.5500	29.4500	30.5500	+0.230%	23	870	-89.362%
2025-07-16	30.0000	30.4800	30.0000	30.4800	+4.742%	35	849	-89.337%
2025-07-15	29.7400	29.7400	28.6500	29.1000	-4.276%	74	850	-88.832%
2025-07-14	31.6000	31.7100	30.4000	30.4000	+2.530%	306	868	-89.309%
2025-07-11	29.5500	30.0000	29.1000	29.6500	+7.350%	285	960	-89.039%
2025-07-10	26.7500	27.9500	26.7500	27.6200	+5.824%	33	770	-88.233%
2025-07-09	26.1000	26.1000	26.1000	26.1000	+3.777%	2	737	-87.548%
2025-07-07	25.4000	25.4000	25.1500	25.1500	-3.269%	6	739	-87.078%
2025-07-02	25.1500	26.0500	25.1500	26.0000	+6.776%	5	733	-87.500%
2025-07-01	24.5500	24.5500	24.0500	24.3500	-2.794%	53	730	-86.653%
2025-06-30	24.8700	25.0500	24.8700	25.0500	+1.008%	3	753	-87.026%
2025-06-27	24.7500	24.8000	24.7400	24.8000	-1.587%	7	752	-86.895%
2025-06-26	25.1500	25.2000	25.1500	25.2000	+0.398%	3	757	-87.103%
2025-06-25	25.2600	25.2600	25.1000	25.1000	+2.449%	10	758	-87.052%
2025-06-24	24.5500	24.7000	24.4500	24.5000	+5.969%	10	750	-86.735%
2025-06-23	22.7900	23.1200	22.0000	23.1200	-1.701%	53	746	-85.943%
2025-06-20	23.6500	23.6500	23.2500	23.5200	-3.090%	378	693	-86.182%
2025-06-18	24.1000	24.2700	24.1000	24.2700	-1.741%	3	604	-86.609%
2025-06-17	24.8500	24.8500	23.9200	24.7000	-6.262%	15	604	-86.842%
2025-06-16	25.9600	26.3500	25.9000	26.3500	+5.823%	24	608	-87.666%
2025-06-13	24.9100	24.9100	24.9000	24.9000	-4.046%	16	625	-86.948%
2025-06-12	25.7400	25.9500	25.7400	25.9500	-2.002%	2	633	-87.476%
2025-06-11	26.4500	26.4800	26.4500	26.4800	-0.113%	22	631	-87.727%
2025-06-09	26.0400	26.5100	26.0400	26.5100	+6.551%	2	653	-87.740%
2025-06-04	24.8000	24.8800	24.8000	24.8800	+0.485%	7	655	-86.937%
2025-06-02	24.6500	24.8000	24.6500	24.7600	-3.016%	33	653	-86.874%
2025-05-30	25.5500	25.5500	25.5000	25.5300	-3.259%	10	654	-87.270%
2025-05-29	26.3900	26.3900	26.3900	26.3900	-6.085%	1	654	-87.685%
2025-05-27	27.9500	28.1000	27.9500	28.1000	-1.334%	5	653	-88.434%
2025-05-22	28.4800	28.4800	28.4800	28.4800	+11.337%	1	656	-88.588%
2025-05-20	25.1800	25.6000	25.1800	25.5800	+3.062%	8	656	-87.295%
2025-05-19	24.8500	24.8500	24.8200	24.8200	-0.521%	5	648	-86.906%
2025-05-16	25.1100	25.1100	24.9500	24.9500	+3.099%	8	643	-86.974%
2025-05-15	24.2000	24.2000	24.2000	24.2000	-3.393%	10	639	-86.570%
2025-05-14	25.0500	25.0500	25.0500	25.0500	-1.417%	1	629	-87.026%
2025-05-13	25.1000	25.4100	24.7000	25.4100	+6.407%	82	628	-87.210%
2025-05-12	25.3500	25.3500	23.8800	23.8800	-3.710%	3	694	-86.390%
2025-05-09	24.8000	25.0000	24.7100	24.8000	+2.692%	34	695	-86.895%
2025-05-08	23.2500	24.1600	23.2500	24.1500	+9.773%	7	684	-86.542%
2025-05-07	22.4400	22.5000	22.0000	22.0000	+3.044%	3	683	-85.227%
2025-05-05	21.0000	21.3500	20.7500	21.3500	-4.900%	591	686	-84.778%
2025-05-02	22.7500	22.8000	22.4500	22.4500	+0.134%	8	641	-85.523%
2025-05-01	22.2400	22.4200	22.0000	22.4200	+6.660%	29	640	-85.504%
2025-04-30	20.8000	21.0200	20.7000	21.0200	-0.379%	17	666	-84.539%
2025-04-28	21.5000	21.5000	21.1000	21.1000	-4.308%	5	679	-84.597%
2025-04-25	21.6000	22.0500	21.5000	22.0500	+5.502%	12	674	-85.261%
2025-04-24	21.0500	21.0500	20.9000	20.9000	-1.878%	4	678	-84.450%
2025-04-23	21.3000	21.3000	21.3000	21.3000	+5.133%	1	681	-84.742%
2025-04-22	19.8800	20.2800	19.7000	20.2600	+7.766%	19	680	-83.959%
2025-04-21	18.1500	18.8500	18.1500	18.8000	+7.860%	8	685	-82.713%
2025-04-15	18.0500	18.0500	17.4300	17.4300	-0.570%	2	691	-81.354%
2025-04-14	17.4300	17.6000	17.4300	17.5300	+2.455%	156	692	-81.460%
2025-04-11	16.2300	17.1100	16.2300	17.1100	+13.311%	6	748	-81.005%
2025-04-10	15.8100	15.8100	15.1000	15.1000	-8.485%	13	749	-78.477%
2025-04-09	14.4200	16.5700	14.4200	16.5000	+15.789%	27	759	-80.303%
2025-04-08	14.2000	14.2500	14.0700	14.2500	-4.873%	5	744	-77.193%
2025-04-07	14.6000	15.6100	14.0000	14.9800	-14.204%	42	746	-78.304%
2025-04-04	16.5500	17.4600	16.5500	17.4600	+6.659%	38	736	-81.386%
2025-04-03	16.4500	16.4500	16.1500	16.3700	-10.301%	187	737	-80.147%
2025-04-02	18.6100	18.6100	18.2500	18.2500	+2.528%	12	666	-82.192%
2025-04-01	16.8000	17.8000	16.8000	17.8000	+4.706%	2	655	-81.742%
2025-03-31	16.7500	17.0000	16.7500	17.0000	-0.875%	36	654	-80.882%
2025-03-28	17.1500	17.1500	17.1500	17.1500	-9.259%	2	676	-81.050%
2025-03-27	18.4500	18.9000	18.4500	18.9000	-0.526%	7	676	-82.804%
2025-03-26	19.0000	19.0500	18.9700	19.0000	-0.105%	23	676	-82.895%
2025-03-25	18.9700	19.2500	18.8500	19.0200	-1.451%	60	688	-82.913%
2025-03-24	19.0500	19.3700	19.0500	19.3000	+10.097%	14	700	-83.161%
2025-03-21	17.2500	17.5300	17.2500	17.5300	0.000%	18	701	-81.460%
2025-03-20	18.3000	18.4300	17.5300	17.5300	-1.738%	11	705	-81.460%
2025-03-19	18.0000	18.0000	17.8400	17.8400	+5.750%	6	708	-81.783%
2025-03-18	17.2500	17.2500	16.7200	16.8700	-6.537%	39	710	-80.735%
2025-03-17	17.3200	18.0500	17.2500	18.0500	+0.278%	18	709	-81.994%
2025-03-14	17.4000	18.5000	17.4000	18.0000	+11.043%	50	691	-81.944%
2025-03-13	16.9100	16.9100	16.2100	16.2100	-7.635%	36	679	-79.951%
2025-03-12	16.9100	17.5500	16.8000	17.5500	-0.510%	13	679	-81.481%
2025-03-11	16.6500	17.7500	16.4000	17.6400	+8.221%	158	676	-81.576%
2025-03-10	17.8100	17.8100	15.8000	16.3000	-18.703%	227	674	-80.061%
2025-03-07	21.1900	21.1900	19.4000	20.0500	-4.067%	20	600	-83.791%
2025-03-06	21.1000	21.1900	20.8700	20.9000	+0.240%	22	604	-84.450%
2025-03-05	20.1700	20.8500	20.1700	20.8500	+3.990%	10	604	-84.412%
2025-03-04	17.9500	20.2500	17.7500	20.0500	+5.526%	55	594	-83.791%
2025-03-03	21.0900	21.0900	19.0000	19.0000	+3.093%	26	567	-82.895%
2025-02-28	17.3500	18.5500	17.3500	18.4300	+5.616%	152	547	-82.366%
2025-02-27	18.9500	18.9500	17.4500	17.4500	-4.645%	45	516	-81.375%
2025-02-26	19.5800	19.6000	17.8500	18.3000	-8.040%	55	548	-82.240%
2025-02-25	20.3000	20.3000	19.0500	19.9000	-10.882%	27	550	-83.668%
2025-02-24	22.2000	22.3300	22.2000	22.3300	-4.938%	6	531	-85.446%
2025-02-21	24.7800	24.7800	23.4900	23.4900	+0.128%	50	537	-86.164%
2025-02-19	23.4500	23.5100	23.3500	23.4600	+3.485%	6	534	-86.147%
2025-02-18	23.2000	23.2000	22.6200	22.6700	-4.788%	14	534	-85.664%
2025-02-14	23.8100	23.8100	23.8100	23.8100	+3.522%	4	524	-86.350%
2025-02-12	23.0000	23.0000	23.0000	23.0000	-0.087%	5	524	-85.870%
2025-02-11	24.0000	24.0000	23.0200	23.0200	-4.955%	10	519	-85.882%
2025-02-10	24.4500	24.4500	24.1000	24.2200	+0.917%	8	515	-86.581%
2025-02-07	25.3300	25.3300	24.0000	24.0000	+1.566%	12	513	-86.458%
2025-02-06	24.7500	24.7500	23.6300	23.6300	-2.355%	7	510	-86.246%
2025-02-05	24.7800	24.9300	24.2000	24.2000	-8.920%	27	503	-86.570%
2025-02-03	23.5000	26.5700	22.4500	26.5700	-0.487%	50	490	-87.768%

.dark-mode .vyg28r{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .vyg28r{ color: #333333; background-color: white; border: 2px solid #333333; }IBIT20270115C45IBIT Jan 15 2027 45.00 Call (IBIT270115C00045000)option OPRA

IBIT20270115C45
IBIT Jan 15 2027 45.00 Call (IBIT270115C00045000)
option OPRA