Dark

IBIT20270115C47
IBIT Jan 15 2027 47.00 Call (IBIT270115C00047000)
option OPRA

EOD

Aug 20, 2026

2.69+57.310%(+0.98)1,774

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	2.2700	2.7300	2.1800	2.6900	+57.310%	1,774	8,924	0.000%
2026-08-19	1.0700	1.8700	1.0700	1.7100	+64.423%	832	9,457	+57.310%
2026-08-18	1.0800	1.0800	1.0400	1.0400	+0.971%	11	9,444	+158.654%
2026-08-17	0.8600	1.0300	0.8600	1.0300	+18.391%	4	9,434	+161.165%
2026-08-14	0.8100	0.8800	0.8100	0.8700	-1.136%	25	9,432	+209.195%
2026-08-13	0.9700	0.9700	0.8800	0.8800	-4.348%	64	9,417	+205.682%
2026-08-12	1.0000	1.0000	0.9200	0.9200	-7.071%	227	9,373	+192.391%
2026-08-10	1.0800	1.1000	0.9900	0.9900	-11.607%	4	9,433	+171.717%
2026-08-07	1.1800	1.2100	1.1200	1.1200	+0.901%	12	9,432	+140.179%
2026-08-06	1.1100	1.1100	1.1100	1.1100	-1.770%	1	9,438	+142.342%
2026-08-05	1.1300	1.1300	1.1300	1.1300	+1.802%	1	9,439	+138.053%
2026-08-04	1.1100	1.1100	1.1100	1.1100	+2.778%	25	9,438	+142.342%
2026-08-03	0.9600	1.0800	0.9600	1.0800	+14.894%	27	9,412	+149.074%
2026-07-31	1.0200	1.0200	0.9400	0.9400	-22.951%	12	9,411	+186.170%
2026-07-30	1.2900	1.2900	1.2200	1.2200	+1.667%	3	9,410	+120.492%
2026-07-29	1.1700	1.2000	1.1000	1.2000	+7.143%	37	9,410	+124.167%
2026-07-28	1.1100	1.1500	1.0200	1.1200	-13.178%	69	9,408	+140.179%
2026-07-27	1.4000	1.4000	1.2900	1.2900	+6.612%	6	9,372	+108.527%
2026-07-24	1.2300	1.2300	1.2000	1.2100	-14.184%	5	9,367	+122.314%
2026-07-23	1.4300	1.4300	1.4100	1.4100	-9.615%	6	9,368	+90.780%
2026-07-22	1.5700	1.5700	1.5600	1.5600	-7.143%	266	9,371	+72.436%
2026-07-21	1.6200	1.7600	1.6200	1.6800	+19.149%	97	9,402	+60.119%
2026-07-20	1.4600	1.5000	1.4100	1.4100	+9.302%	799	9,401	+90.780%
2026-07-17	1.1300	1.2900	1.1300	1.2900	0.000%	331	8,800	+108.527%
2026-07-16	1.3500	1.3900	1.2900	1.2900	-9.790%	292	8,504	+108.527%
2026-07-15	1.5300	1.5800	1.4300	1.4300	-2.721%	536	8,347	+88.112%
2026-07-14	1.4000	1.5200	1.3500	1.4700	+25.641%	348	8,550	+82.993%
2026-07-13	1.2300	1.2300	1.1700	1.1700	-19.863%	449	8,343	+129.915%
2026-07-10	1.4900	1.4900	1.4400	1.4600	+11.450%	38	8,238	+84.247%
2026-07-09	1.4200	1.4200	1.3100	1.3100	+0.769%	25	8,237	+105.344%
2026-07-08	1.3000	1.3400	1.2900	1.3000	-16.129%	13	8,214	+106.923%
2026-07-07	1.5500	1.5500	1.5500	1.5500	-1.274%	1	8,214	+73.548%
2026-07-06	1.5300	1.5700	1.5300	1.5700	+19.847%	7	8,213	+71.338%
2026-07-02	1.3100	1.3100	1.3100	1.3100	+45.556%	12	8,200	+105.344%
2026-06-30	0.9800	1.0000	0.9000	0.9000	-21.053%	15	8,200	+198.889%
2026-06-29	1.1300	1.1400	1.0900	1.1400	-2.564%	7	8,198	+135.965%
2026-06-26	1.1100	1.1700	1.1100	1.1700	-2.500%	55	8,195	+129.915%
2026-06-25	1.1400	1.2500	1.1400	1.2000	+2.564%	1,001	8,193	+124.167%
2026-06-24	1.3100	1.3200	1.1700	1.1700	-15.217%	385	7,648	+129.915%
2026-06-23	1.4200	1.4800	1.3800	1.3800	-20.690%	352	7,793	+94.928%
2026-06-22	1.7700	1.7700	1.7400	1.7400	+10.127%	205	7,446	+54.598%
2026-06-18	1.6400	1.6400	1.5600	1.5800	-23.301%	40	7,358	+70.253%
2026-06-17	1.9300	2.0600	1.9300	2.0600	-1.435%	3	7,358	+30.583%
2026-06-16	2.0700	2.0900	2.0400	2.0900	-13.636%	490	7,358	+28.708%
2026-06-15	2.4100	2.4200	2.4100	2.4200	+27.368%	10	7,258	+11.157%
2026-06-12	1.9900	2.0000	1.9000	1.9000	-5.000%	743	7,251	+41.579%
2026-06-11	1.9900	2.0100	1.9400	2.0000	+5.820%	199	7,243	+34.500%
2026-06-10	1.8900	1.9300	1.8600	1.8900	+1.070%	36	7,225	+42.328%
2026-06-09	1.9300	1.9300	1.7800	1.8700	-14.220%	43	7,323	+43.850%
2026-06-08	2.3200	2.3200	2.1000	2.1800	+13.542%	154	7,303	+23.394%
2026-06-05	2.0000	2.0000	1.7000	1.9200	-14.667%	665	7,328	+40.104%
2026-06-04	2.2400	2.3300	2.1900	2.2500	-11.067%	89	7,512	+19.556%
2026-06-03	2.7100	2.7300	2.5000	2.5300	-9.643%	117	7,500	+6.324%
2026-06-02	3.0600	3.0600	2.7500	2.8000	-19.308%	53	7,498	-3.929%
2026-06-01	3.6400	3.6500	3.4700	3.4700	-13.250%	78	7,518	-22.478%
2026-05-29	3.9500	4.2000	3.9500	4.0000	-3.614%	39	7,532	-32.750%
2026-05-28	4.0200	4.1500	3.9000	4.1500	-8.991%	49	7,557	-35.181%
2026-05-27	4.5000	4.5600	4.5000	4.5600	-5.979%	5	7,550	-41.009%
2026-05-26	5.2000	5.2000	4.8500	4.8500	-7.266%	8	7,550	-44.536%
2026-05-22	5.2200	5.2300	5.2000	5.2300	-5.935%	6	7,550	-48.566%
2026-05-20	5.5400	5.5600	5.5000	5.5600	+5.905%	7	7,548	-51.619%
2026-05-19	5.3700	5.4200	5.2500	5.2500	-2.778%	12	7,550	-48.762%
2026-05-18	5.6200	5.6300	5.3000	5.4000	-13.323%	7	7,550	-50.185%
2026-05-15	6.5500	6.5500	6.2300	6.2300	-12.254%	5	7,550	-56.822%
2026-05-14	6.5200	7.2500	6.5200	7.1000	+9.231%	44	7,557	-62.113%
2026-05-13	6.5700	6.5700	6.2500	6.5000	-2.549%	313	7,575	-58.615%
2026-05-12	6.8200	6.8200	6.6700	6.6700	-8.630%	73	7,575	-59.670%
2026-05-11	7.0300	7.3000	6.8000	7.3000	+9.774%	109	7,575	-63.151%
2026-05-08	6.5200	6.6500	6.5200	6.6500	-2.062%	27	7,575	-59.549%
2026-05-07	7.1700	7.1700	6.6000	6.7900	-7.619%	6,382	7,571	-60.383%
2026-05-06	7.5400	7.5500	7.3500	7.3500	-1.210%	17	1,611	-63.401%
2026-05-05	7.3300	7.4700	7.2700	7.4400	+6.438%	488	1,604	-63.844%
2026-05-04	6.4100	7.0200	6.4000	6.9900	+10.079%	50	1,487	-61.516%
2026-05-01	6.2000	6.4200	6.2000	6.3500	+12.989%	6	1,478	-57.638%
2026-04-30	5.7300	5.7300	5.6200	5.6200	+6.038%	2	1,478	-52.135%
2026-04-29	5.5600	5.5600	5.3000	5.3000	-10.169%	3	1,478	-49.245%
2026-04-27	6.2500	6.3000	5.9000	5.9000	-5.600%	63	1,480	-54.407%
2026-04-24	6.2500	6.2500	6.2500	6.2500	-1.575%	50	1,497	-56.960%
2026-04-23	6.3500	6.3500	6.3500	6.3500	-6.618%	1	1,447	-57.638%
2026-04-22	6.6000	6.9200	6.6000	6.8000	+22.523%	14	1,448	-60.441%
2026-04-21	5.8500	5.8500	5.5500	5.5500	-4.310%	60	1,460	-51.532%
2026-04-20	5.7500	5.8100	5.7500	5.8000	-7.937%	6	1,460	-53.621%
2026-04-17	6.2900	6.6900	6.2900	6.3000	+15.596%	117	1,458	-57.302%
2026-04-15	5.5000	5.5000	5.4500	5.4500	-6.034%	3	1,350	-50.642%
2026-04-14	5.9500	6.1500	5.8000	5.8000	+9.434%	303	1,349	-53.621%
2026-04-13	5.0000	5.3000	4.9600	5.3000	0.000%	113	1,258	-49.245%
2026-04-10	5.4000	5.4000	5.3000	5.3000	+11.579%	94	1,205	-49.245%
2026-04-09	4.8500	4.8500	4.7500	4.7500	-5.000%	105	1,184	-43.368%
2026-04-08	5.2500	5.2500	5.0000	5.0000	+3.093%	57	1,185	-46.200%
2026-04-06	4.8500	4.8500	4.8500	4.8500	+13.054%	1	1,139	-44.536%
2026-04-02	4.3400	4.3400	4.2900	4.2900	-12.090%	427	1,416	-37.296%
2026-04-01	4.8500	4.8800	4.8500	4.8800	+4.946%	21	1,416	-44.877%
2026-03-31	4.6000	4.6500	4.6000	4.6500	+6.164%	7	1,396	-42.151%
2026-03-30	4.8000	4.8000	4.3800	4.3800	+0.229%	287	1,396	-38.584%
2026-03-27	4.4700	4.4700	4.3200	4.3700	-17.547%	24	1,205	-38.444%
2026-03-24	5.4000	5.4000	5.2300	5.3000	-7.343%	612	1,204	-49.245%
2026-03-23	5.9000	5.9000	5.6500	5.7200	+4.000%	26	1,524	-52.972%
2026-03-20	5.5500	5.5500	5.4000	5.5000	+2.041%	56	1,524	-51.091%
2026-03-19	5.3900	5.3900	5.3900	5.3900	-20.501%	1	1,572	-50.093%
2026-03-17	6.5200	6.7800	6.5200	6.7800	+0.743%	7	1,572	-60.324%
2026-03-16	6.7600	6.7600	6.5900	6.7300	+7.680%	40	1,573	-60.030%
2026-03-13	6.5500	6.5500	6.2500	6.2500	+7.759%	6	1,557	-56.960%
2026-03-12	5.8000	5.8000	5.8000	5.8000	+2.473%	1	1,559	-53.621%
2026-03-11	5.8500	5.8500	5.6600	5.6600	-6.908%	11	1,559	-52.473%
2026-03-10	5.5800	6.0800	5.5800	6.0800	+10.747%	17	1,558	-55.757%
2026-03-09	5.5300	5.6000	5.4500	5.4900	+2.617%	13	1,557	-51.002%
2026-03-06	5.3500	5.3500	5.3500	5.3500	-11.570%	1	1,548	-49.720%
2026-03-05	6.0500	6.0500	6.0500	6.0500	-8.472%	10	1,547	-55.537%
2026-03-04	6.5000	6.7500	6.5000	6.6100	+37.422%	13	1,547	-59.304%
2026-03-03	4.8100	4.8100	4.8100	4.8100	-10.093%	1	1,545	-44.075%
2026-03-02	5.5200	5.5200	5.3500	5.3500	+23.557%	20	1,545	-49.720%
2026-02-27	4.4000	4.4000	4.3300	4.3300	-12.170%	16	1,536	-37.875%
2026-02-26	4.9800	4.9800	4.9300	4.9300	-9.541%	11	1,526	-45.436%
2026-02-25	4.7900	5.4500	4.7900	5.4500	+33.252%	152	1,440	-50.642%
2026-02-24	4.1200	4.1200	4.0900	4.0900	-5.977%	71	1,440	-34.230%
2026-02-23	4.5500	4.5500	4.3500	4.3500	-11.043%	71	1,440	-38.161%
2026-02-20	4.8500	4.8900	4.8500	4.8900	-0.811%	3	1,429	-44.990%
2026-02-19	4.9300	4.9300	4.9300	4.9300	-0.605%	1	1,426	-45.436%
2026-02-17	4.9600	4.9600	4.9600	4.9600	-9.324%	100	1,426	-45.766%
2026-02-13	5.4000	5.4700	5.4000	5.4700	+11.633%	101	1,238	-50.823%
2026-02-12	5.0700	5.0700	4.8200	4.9000	-8.411%	129	1,238	-45.102%
2026-02-11	5.3500	5.3500	5.3500	5.3500	-6.469%	1	1,189	-49.720%
2026-02-10	5.7300	5.7300	5.7200	5.7200	-6.230%	77	1,189	-52.972%
2026-02-09	6.1000	6.1000	6.1000	6.1000	-1.929%	1	1,123	-55.902%
2026-02-06	5.6500	6.4300	5.6500	6.2200	+26.939%	651	1,123	-56.752%
2026-02-05	6.3300	6.3300	4.9000	4.9000	-32.692%	166	651	-45.102%
2026-02-04	7.7200	7.7500	7.1500	7.2800	-3.831%	59	626	-63.049%
2026-02-03	8.5500	8.5500	7.4600	7.5700	-12.989%	116	660	-64.465%
2026-02-02	8.5700	8.7000	8.3500	8.7000	-16.507%	266	676	-69.080%
2026-01-30	10.0700	10.5600	9.5600	10.4200	-1.698%	231	668	-74.184%
2026-01-29	11.7000	11.7000	10.2500	10.6000	-15.470%	110	652	-74.623%
2026-01-28	12.5400	12.5400	12.5400	12.5400	+9.520%	2	593	-78.549%
2026-01-27	11.4500	11.4500	11.4500	11.4500	-2.137%	2	591	-76.507%
2026-01-26	11.5800	11.7000	11.5800	11.7000	-5.032%	5	593	-77.009%
2026-01-23	12.6700	12.9500	12.3200	12.3200	+1.149%	15	597	-78.166%
2026-01-22	12.5000	12.5000	12.0800	12.1800	+1.500%	33	607	-77.915%
2026-01-21	12.1000	12.1000	11.5500	12.0000	-3.382%	31	578	-77.583%
2026-01-20	12.9000	12.9100	12.4200	12.4200	-16.364%	13	587	-78.341%
2026-01-16	15.0100	15.0100	14.6300	14.8500	-1.329%	42	585	-81.886%
2026-01-14	15.0500	15.0500	15.0500	15.0500	+3.294%	1	585	-82.126%
2026-01-13	13.7500	14.5700	13.7500	14.5700	+8.086%	23	585	-81.537%
2026-01-12	13.4800	13.4800	13.4800	13.4800	+3.692%	11	590	-80.045%
2026-01-09	13.0000	13.0000	13.0000	13.0000	-1.515%	3	579	-79.308%
2026-01-08	13.2000	13.2000	13.2000	13.2000	-1.198%	2	578	-79.621%
2026-01-07	13.5000	13.5500	13.3000	13.3600	-4.911%	15	580	-79.865%
2026-01-06	14.6300	14.6300	13.8500	14.0500	-7.077%	7	575	-80.854%
2026-01-05	14.1200	15.1200	14.1200	15.1200	+16.308%	8	574	-82.209%
2026-01-02	12.4200	13.2900	12.4200	13.0000	+8.333%	121	575	-79.308%
2025-12-31	12.3000	12.3000	12.0000	12.0000	-4.000%	4	616	-77.583%
2025-12-30	12.4200	12.7700	12.4200	12.5000	+1.709%	73	616	-78.480%
2025-12-29	12.4000	12.4000	12.2500	12.2900	-0.081%	3	610	-78.112%
2025-12-26	12.9000	12.9000	12.0500	12.3000	-2.381%	60	611	-78.130%
2025-12-23	12.1500	12.6000	12.1500	12.6000	-2.703%	17	581	-78.651%
2025-12-22	13.4500	13.4500	12.9500	12.9500	-0.918%	22	580	-79.228%
2025-12-18	13.0700	13.0700	13.0700	13.0700	+7.131%	2	569	-79.419%
2025-12-17	12.8900	13.9600	12.1100	12.2000	-0.245%	43	571	-77.951%
2025-12-15	12.5000	12.5000	12.1500	12.2300	-11.313%	24	548	-78.005%
2025-12-12	13.7900	13.7900	13.7900	13.7900	-4.633%	1	546	-80.493%
2025-12-11	14.4600	14.4600	14.4600	14.4600	-8.770%	1	546	-81.397%
2025-12-10	14.9100	15.8500	14.8100	15.8500	+1.603%	4	546	-83.028%
2025-12-09	15.9000	16.0900	15.6000	15.6000	+5.548%	7	544	-82.756%
2025-12-08	14.7800	14.7800	14.7800	14.7800	+5.571%	15	548	-81.800%
2025-12-05	13.8500	14.0000	13.8500	14.0000	-7.039%	2	548	-80.786%
2025-12-04	15.4500	15.4500	14.7500	15.0600	-2.335%	6	548	-82.138%
2025-12-03	15.4200	15.4200	15.4200	15.4200	+4.898%	2	551	-82.555%
2025-12-02	13.8500	15.0800	13.7700	14.7000	+16.667%	255	549	-81.701%
2025-12-01	12.8500	13.0000	11.9800	12.6000	-15.436%	32	535	-78.651%
2025-11-28	15.2000	15.2000	14.9000	14.9000	+3.114%	3	517	-81.946%
2025-11-26	13.7000	14.6300	13.6500	14.4500	+9.886%	4	514	-81.384%
2025-11-25	13.2100	13.6100	13.1500	13.1500	-7.264%	4	514	-79.544%
2025-11-24	13.1000	14.1800	12.8000	14.1800	+12.629%	31	513	-81.030%
2025-11-21	12.1700	12.9700	11.8800	12.5900	-8.702%	97	515	-78.634%
2025-11-20	15.2500	15.2500	13.7900	13.7900	-4.236%	18	478	-80.493%
2025-11-19	15.2500	15.2500	14.4000	14.4000	-10.000%	7	470	-81.319%
2025-11-18	15.9000	16.0000	15.9000	16.0000	0.000%	2	464	-83.188%
2025-11-17	16.1900	16.1900	16.0000	16.0000	-1.840%	4	462	-83.188%
2025-11-14	16.7000	17.6000	16.3000	16.3000	-9.192%	13	459	-83.497%
2025-11-13	19.7000	19.7000	17.9500	17.9500	-9.114%	4	456	-85.014%
2025-11-12	19.7500	19.7500	19.7500	19.7500	-5.997%	2	453	-86.380%
2025-11-10	21.0100	21.0100	21.0100	21.0100	+5.525%	5	453	-87.197%
2025-11-07	19.3400	19.9100	19.3400	19.9100	+0.556%	3	452	-86.489%
2025-11-06	19.8000	19.8000	19.8000	19.8000	-4.348%	1	454	-86.414%
2025-11-05	20.7000	20.7000	20.7000	20.7000	+7.925%	2	454	-87.005%
2025-11-04	20.3500	21.0000	19.1800	19.1800	-11.897%	36	456	-85.975%
2025-11-03	21.4600	22.1500	21.4600	21.7700	-5.839%	37	444	-87.644%
2025-10-31	23.5000	23.5000	23.1200	23.1200	+2.075%	3	444	-88.365%
2025-10-30	22.6500	22.6500	22.6500	22.6500	-8.485%	2	443	-88.124%
2025-10-29	24.7500	24.7500	24.7500	24.7500	-3.809%	1	441	-89.131%
2025-10-28	25.7300	25.7300	25.7300	25.7300	+4.721%	1	440	-89.545%
2025-10-24	24.5700	24.5700	24.5700	24.5700	+3.758%	1	439	-89.052%
2025-10-22	23.6800	23.6800	23.6800	23.6800	-7.246%	1	439	-88.640%
2025-10-21	23.7600	25.5300	23.7600	25.5300	+2.407%	4	439	-89.463%
2025-10-20	25.0000	25.2000	24.6000	24.9300	+10.997%	7	437	-89.210%
2025-10-17	22.4600	22.4600	22.4600	22.4600	-5.630%	1	436	-88.023%
2025-10-16	23.8000	23.8000	23.8000	23.8000	-8.462%	3	436	-88.697%
2025-10-14	26.0000	26.0000	26.0000	26.0000	-3.775%	1	433	-89.654%
2025-10-13	27.0200	27.0200	27.0200	27.0200	-4.826%	2	433	-90.044%
2025-10-10	28.5800	28.5800	28.3900	28.3900	-6.765%	52	433	-90.525%
2025-10-08	30.1000	30.4500	30.1000	30.4500	-3.333%	5	437	-91.166%
2025-10-06	31.5000	31.5000	31.5000	31.5000	+3.858%	3	433	-91.460%
2025-10-03	30.3300	30.3300	30.3300	30.3300	+6.833%	10	433	-91.131%
2025-10-02	28.4000	28.4100	28.3900	28.3900	+5.539%	53	433	-90.525%
2025-10-01	26.9000	26.9000	26.9000	26.9000	+5.906%	5	430	-90.000%
2025-09-29	25.4000	25.4000	25.4000	25.4000	+5.394%	4	432	-89.409%
2025-09-25	23.9500	24.1000	23.9500	24.1000	-3.792%	11	432	-88.838%
2025-09-24	25.0500	25.0500	25.0500	25.0500	+1.829%	1	432	-89.261%
2025-09-22	24.6000	24.6000	24.6000	24.6000	-4.540%	1	432	-89.065%
2025-09-19	25.7700	25.7700	25.7700	25.7700	-4.591%	1	431	-89.562%
2025-09-18	27.0100	27.0100	27.0100	27.0100	+5.508%	1	431	-90.041%
2025-09-15	25.4600	25.6000	25.4600	25.6000	+0.274%	2	430	-89.492%
2025-09-11	25.5000	25.5400	25.5000	25.5300	+3.907%	8	431	-89.463%
2025-09-08	24.5500	24.5700	24.5500	24.5700	+4.243%	4	427	-89.052%
2025-09-04	23.3800	23.5700	23.3800	23.5700	-3.203%	3	429	-88.587%
2025-09-02	24.3500	24.3500	24.3500	24.3500	+7.033%	1	430	-88.953%
2025-08-29	22.9500	22.9500	22.7500	22.7500	-8.598%	2	430	-88.176%
2025-08-25	24.8900	24.8900	24.8900	24.8900	-7.472%	1	430	-89.192%
2025-08-22	25.5700	27.0000	25.5700	26.9000	+4.466%	75	430	-90.000%
2025-08-19	25.7500	25.7500	25.7500	25.7500	-3.268%	4	474	-89.553%
2025-08-18	26.7400	26.7400	26.6200	26.6200	-2.847%	71	470	-89.895%
2025-08-15	27.7500	27.7500	27.4000	27.4000	-2.317%	23	400	-90.182%
2025-08-14	28.0500	28.0500	28.0500	28.0500	-4.754%	5	400	-90.410%
2025-08-13	29.4500	29.4500	29.4500	29.4500	+1.377%	1	396	-90.866%
2025-08-11	29.0500	29.0500	29.0500	29.0500	+6.998%	2	397	-90.740%
2025-08-08	27.1500	27.1500	27.1500	27.1500	+0.370%	1	397	-90.092%
2025-08-07	27.0800	27.0800	27.0500	27.0500	+2.813%	2	397	-90.055%
2025-08-06	26.4400	26.4400	26.3100	26.3100	-6.370%	4	397	-89.776%
2025-07-31	28.1000	28.1000	28.1000	28.1000	+0.214%	3	397	-90.427%
2025-07-30	27.9100	28.0400	27.9100	28.0400	+0.610%	2	397	-90.407%
2025-07-29	27.7600	27.8700	27.7600	27.8700	-1.275%	2	397	-90.348%
2025-07-23	28.1900	28.2300	28.1900	28.2300	+0.821%	2	397	-90.471%
2025-07-21	28.8000	28.8000	28.0000	28.0000	-2.778%	2	397	-90.393%
2025-07-16	28.8000	28.8000	28.8000	28.8000	+9.547%	1	396	-90.660%
2025-07-10	26.2900	26.2900	26.2900	26.2900	+3.098%	1	396	-89.768%
2025-07-09	23.9600	25.5000	23.9500	25.5000	+6.695%	3	396	-89.451%
2025-07-07	23.9000	23.9000	23.9000	23.9000	-3.629%	2	396	-88.745%
2025-07-02	24.8800	24.8800	24.8000	24.8000	+8.534%	6	396	-89.153%
2025-07-01	22.7000	22.8500	22.7000	22.8500	-6.122%	2	396	-88.228%
2025-06-25	24.2000	24.3400	24.2000	24.3400	+2.527%	2	396	-88.948%
2025-06-24	23.5900	23.7400	23.5900	23.7400	+12.246%	2	396	-88.669%
2025-06-23	21.8000	21.8000	21.1500	21.1500	-7.196%	42	396	-87.281%
2025-06-18	22.7900	22.7900	22.7900	22.7900	-11.357%	4	422	-88.197%
2025-06-10	25.7100	25.7100	25.7100	25.7100	+1.540%	1	422	-89.537%
2025-06-09	25.3200	25.3200	25.3200	25.3200	+10.087%	1	422	-89.376%
2025-06-05	23.0000	23.0000	23.0000	23.0000	-2.748%	10	422	-88.304%
2025-06-02	23.6500	23.6500	23.6500	23.6500	-14.744%	11	426	-88.626%
2025-05-22	27.7400	27.7400	27.7400	27.7400	+8.571%	5	437	-90.303%
2025-05-21	25.5500	25.5500	25.5500	25.5500	+7.083%	5	437	-89.472%
2025-05-16	23.9000	23.9000	23.8600	23.8600	+2.801%	906	442	-88.726%
2025-05-15	23.4000	23.4500	22.9200	23.2100	-5.458%	912	789	-88.410%
2025-05-13	24.0500	24.5500	24.0500	24.5500	+1.530%	2	1,559	-89.043%
2025-05-12	24.1800	24.1800	24.1800	24.1800	+5.130%	1	1,561	-88.875%
2025-05-08	23.1500	23.1500	23.0000	23.0000	+9.005%	3	1,560	-88.304%
2025-05-07	21.1000	21.1000	21.1000	21.1000	+3.178%	2	1,561	-87.251%
2025-05-06	20.1900	20.4500	20.1900	20.4500	+2.506%	149	1,563	-86.846%
2025-05-05	19.9500	19.9500	19.9500	19.9500	-5.000%	2	1,414	-86.516%
2025-04-29	21.0000	21.0000	21.0000	21.0000	+2.689%	1	1,412	-87.190%
2025-04-25	20.4500	20.4500	20.4500	20.4500	+2.815%	4	1,411	-86.846%
2025-04-24	19.9500	19.9500	19.8900	19.8900	+0.050%	192	1,413	-86.476%
2025-04-23	20.3100	20.3100	19.8800	19.8800	+13.535%	210	1,234	-86.469%
2025-04-21	17.5100	17.5100	17.5100	17.5100	+5.482%	1	1,234	-84.637%
2025-04-15	17.0800	17.1000	16.6000	16.6000	+0.302%	26	1,235	-83.795%
2025-04-14	16.6000	16.6000	16.5500	16.5500	+0.915%	6	1,210	-83.746%
2025-04-11	16.0000	16.4800	15.6000	16.4000	+10.067%	662	1,206	-83.598%
2025-04-10	14.9000	14.9000	14.9000	14.9000	-5.696%	1	917	-81.946%
2025-04-09	14.0000	15.8000	14.0000	15.8000	+16.605%	98	917	-82.975%
2025-04-08	13.5000	13.5500	13.5000	13.5500	-5.046%	31	971	-80.148%
2025-04-07	13.7700	14.4100	13.7700	14.2700	-13.515%	41	1,002	-81.149%
2025-04-04	15.9000	16.8500	15.6500	16.5000	+5.837%	326	971	-83.697%
2025-04-03	15.8000	15.8900	15.5900	15.5900	-11.067%	17	822	-82.745%
2025-04-02	17.3000	17.9000	17.3000	17.5300	+3.361%	658	805	-84.655%
2025-04-01	16.3000	17.1500	16.0000	16.9600	+4.691%	182	318	-84.139%
2025-03-31	15.6200	16.2000	15.6200	16.2000	-12.903%	170	361	-83.395%
2025-03-24	18.1500	18.6000	18.1500	18.6000	+11.377%	14	242	-85.538%
2025-03-21	16.6000	16.7000	16.6000	16.7000	-1.066%	220	250	-83.892%
2025-03-20	16.7000	16.9000	16.7000	16.8800	-0.706%	20	211	-84.064%
2025-03-19	17.0000	17.0000	17.0000	17.0000	+5.263%	1	211	-84.176%
2025-03-18	16.0500	16.1500	16.0500	16.1500	-6.377%	20	212	-83.344%
2025-03-17	16.8000	17.2600	16.7500	17.2500	-0.519%	14	212	-84.406%
2025-03-14	16.9000	17.3500	16.7500	17.3400	+9.401%	146	218	-84.487%
2025-03-13	16.6500	16.6500	15.7000	15.8500	-6.490%	164	135	-83.028%
2025-03-12	16.8300	17.0000	16.4000	16.9500	+1.013%	44	135	-84.130%
2025-03-11	16.6000	16.7800	16.4400	16.7800	+7.015%	6	101	-83.969%
2025-03-10	16.9700	16.9700	15.6500	15.6800	-19.795%	13	98	-82.844%
2025-03-06	19.4500	19.5500	19.4500	19.5500	-1.013%	20	91	-86.240%
2025-03-05	19.6500	19.7500	19.6500	19.7500	+2.173%	20	81	-86.380%
2025-03-04	17.8500	19.3300	16.6900	19.3300	+5.054%	53	88	-86.084%
2025-03-03	20.0000	20.0000	18.4000	18.4000	+5.991%	4	118	-85.380%
2025-02-28	17.5500	17.8600	17.3600	17.3600	-0.230%	92	117	-84.505%
2025-02-26	17.2900	17.4000	17.2900	17.4000	-6.752%	7	73	-84.540%
2025-02-25	18.5000	18.7000	18.5000	18.6600	-14.009%	13	66	-85.584%
2025-02-18	21.7000	21.7000	21.7000	21.7000	-4.237%	1	66	-87.604%
2025-02-13	22.6600	22.6600	22.6600	22.6600	-1.048%	1	66	-88.129%
2025-02-12	22.9000	22.9000	22.9000	22.9000	+2.232%	2	66	-88.253%
2025-02-11	22.4000	22.4000	22.4000	22.4000	-3.240%	1	64	-87.991%
2025-02-06	23.1500	23.1500	23.1500	23.1500	-19.056%	2	63	-88.380%
2025-01-24	28.6000	28.6000	28.6000	28.6000	-1.549%	60	63	-90.594%
2025-01-21	29.0500	29.0500	29.0500	29.0500	+5.063%	1	65	-90.740%
2025-01-17	27.6500	27.6500	27.6500	27.6500	+4.735%	2	65	-90.271%
2025-01-15	26.4000	26.4000	26.4000	26.4000	+14.783%	1	65	-89.811%
2025-01-13	23.0000	23.0000	23.0000	23.0000	-6.542%	1	64	-88.304%
2024-12-31	24.6100	24.6100	24.6100	24.6100	+4.280%	4	68	-89.069%
2024-12-30	23.6000	23.6000	23.6000	23.6000	-4.839%	5	68	-88.602%
2024-12-27	24.8000	24.8000	24.8000	24.8000	-2.362%	2	73	-89.153%
2024-12-23	25.4000	25.4000	25.4000	25.4000	-13.752%	1	74	-89.409%
2024-12-18	31.0000	31.0000	29.4500	29.4500	-8.398%	17	73	-90.866%
2024-12-17	32.2600	32.2600	32.1500	32.1500	+16.065%	7	56	-91.633%
2024-12-09	27.7000	27.7000	27.7000	27.7000	-2.120%	1	62	-90.289%
2024-12-06	28.3000	28.3000	28.3000	28.3000	+6.391%	2	61	-90.495%
2024-12-03	26.2000	26.6000	26.2000	26.6000	-2.564%	2	61	-89.887%
2024-12-02	27.3000	27.3000	27.3000	27.3000	-1.444%	5	59	-90.147%
2024-11-27	27.8000	27.8000	27.4000	27.7000	-1.071%	43	15	-90.289%
2024-11-26	28.0000	28.0000	28.0000	28.0000	-7.591%	1	15	-90.393%
2024-11-21	30.3000	30.3000	30.3000	30.3000	+6.316%	6	8	-91.122%
2024-11-20	29.0000	29.0000	28.1200	28.5000	+1.568%	5	8	-90.561%
2024-11-19	26.1000	28.0600	26.1000	28.0600	0.000%	6	0	-90.413%

.dark-mode .qnKXY6{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qnKXY6{ color: #333333; background-color: white; border: 2px solid #333333; }IBIT20270115C47IBIT Jan 15 2027 47.00 Call (IBIT270115C00047000)option OPRA

IBIT20270115C47
IBIT Jan 15 2027 47.00 Call (IBIT270115C00047000)
option OPRA