Dark

IBIT20270115C48
IBIT Jan 15 2027 48.00 Call (IBIT270115C00048000)
option OPRA

EOD

Aug 20, 2026

2.42+64.626%(+0.95)253

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	1.9900	2.4700	1.9900	2.4200	+64.626%	253	4,213	0.000%
2026-08-19	0.9800	1.6600	0.9800	1.4700	+59.783%	445	4,358	+64.626%
2026-08-18	0.9400	0.9400	0.9200	0.9200	+1.099%	3	4,377	+163.043%
2026-08-17	0.7600	0.9200	0.7600	0.9100	+21.333%	23	4,376	+165.934%
2026-08-14	0.7100	0.7800	0.7000	0.7500	-6.250%	20	5,374	+222.667%
2026-08-13	0.8500	0.8500	0.8000	0.8000	0.000%	13	5,358	+202.500%
2026-08-12	0.8100	0.8200	0.8000	0.8000	0.000%	1,042	5,357	+202.500%
2026-08-11	0.8000	0.8000	0.8000	0.8000	-8.046%	2	5,493	+202.500%
2026-08-10	0.9800	0.9800	0.8700	0.8700	-14.706%	240	5,493	+178.161%
2026-08-07	1.0600	1.0700	1.0000	1.0200	+2.000%	36	5,523	+137.255%
2026-08-06	0.9900	1.0200	0.9800	1.0000	-3.846%	20	5,520	+142.000%
2026-08-05	0.9900	1.0400	0.9800	1.0400	+2.970%	6	5,503	+132.692%
2026-08-04	0.9200	1.0100	0.9200	1.0100	+7.447%	4	5,523	+139.604%
2026-08-03	0.8100	0.9500	0.8000	0.9400	+13.253%	42	5,524	+157.447%
2026-07-31	0.9000	0.9000	0.8100	0.8300	-20.952%	74	5,523	+191.566%
2026-07-30	1.1100	1.1200	1.0500	1.0500	+2.941%	142	5,499	+130.476%
2026-07-29	1.0300	1.0300	1.0200	1.0200	+4.082%	7	5,515	+137.255%
2026-07-28	1.0000	1.0000	0.9600	0.9800	-19.008%	14	5,508	+146.939%
2026-07-27	1.2100	1.2100	1.2100	1.2100	+12.037%	1	5,497	+100.000%
2026-07-24	1.0500	1.0900	1.0400	1.0800	-10.000%	40	5,497	+124.074%
2026-07-23	1.2300	1.2300	1.2000	1.2000	-11.765%	6	5,471	+101.667%
2026-07-22	1.3900	1.4200	1.3600	1.3600	-9.333%	516	5,468	+77.941%
2026-07-21	1.4000	1.5700	1.4000	1.5000	+20.968%	249	4,979	+61.333%
2026-07-20	1.1400	1.3200	1.1100	1.2400	+18.095%	81	5,099	+95.161%
2026-07-17	1.0400	1.0500	0.9600	1.0500	-8.696%	4	5,093	+130.476%
2026-07-16	1.1900	1.1900	1.1500	1.1500	-12.214%	79	5,094	+110.435%
2026-07-15	1.3700	1.3700	1.3100	1.3100	+1.550%	34	5,016	+84.733%
2026-07-14	1.2100	1.3500	1.1900	1.2900	+21.698%	54	5,016	+87.597%
2026-07-13	1.1000	1.1000	1.0500	1.0600	-24.823%	49	5,018	+128.302%
2026-07-10	1.3900	1.4100	1.3900	1.4100	+11.905%	11	4,999	+71.631%
2026-07-09	1.2200	1.2700	1.2200	1.2600	+4.132%	11	5,000	+92.063%
2026-07-08	1.2200	1.2200	1.2100	1.2100	-18.792%	10	5,004	+100.000%
2026-07-07	1.4900	1.4900	1.4900	1.4900	+5.674%	1	4,994	+62.416%
2026-07-06	1.1600	1.4300	1.1600	1.4100	+21.552%	520	4,994	+71.631%
2026-07-02	1.2000	1.2000	1.1600	1.1600	+12.621%	6	4,753	+108.621%
2026-07-01	0.9200	1.0500	0.9200	1.0300	+24.096%	64	4,753	+134.951%
2026-06-30	0.8900	0.8900	0.8300	0.8300	-18.627%	69	4,740	+191.566%
2026-06-29	1.0000	1.0200	0.9800	1.0200	-0.971%	26	4,716	+137.255%
2026-06-26	1.0800	1.1200	1.0300	1.0300	+3.000%	275	4,695	+134.951%
2026-06-25	1.0700	1.1500	1.0000	1.0000	-9.910%	159	4,696	+142.000%
2026-06-24	1.2400	1.2700	1.0800	1.1100	-13.953%	171	4,594	+118.018%
2026-06-23	1.3400	1.3400	1.2300	1.2900	-16.774%	22	4,569	+87.597%
2026-06-22	1.7400	1.7400	1.5500	1.5500	+1.974%	712	4,552	+56.129%
2026-06-18	1.6200	1.6200	1.4200	1.5200	-7.879%	50	3,865	+59.211%
2026-06-17	1.7700	1.9100	1.6300	1.6500	-9.836%	808	3,865	+46.667%
2026-06-16	1.9400	1.9400	1.8300	1.8300	-14.884%	26	3,865	+32.240%
2026-06-15	2.1600	2.1600	2.0500	2.1500	+25.731%	10	3,842	+12.558%
2026-06-12	1.8100	1.8800	1.7100	1.7100	-6.557%	32	3,846	+41.520%
2026-06-11	1.7900	1.8300	1.7900	1.8300	+7.647%	3	3,833	+32.240%
2026-06-10	1.7600	1.7600	1.7000	1.7000	-1.734%	6	3,830	+42.353%
2026-06-09	1.9000	1.9000	1.6500	1.7300	-11.735%	52	3,824	+39.884%
2026-06-08	2.0000	2.0000	1.9600	1.9600	+22.500%	8	3,808	+23.469%
2026-06-05	1.9000	1.9000	1.5900	1.6000	-27.928%	102	3,809	+51.250%
2026-06-04	2.0500	2.2200	1.9700	2.2200	-2.632%	58	3,741	+9.009%
2026-06-03	2.4200	2.5500	2.2800	2.2800	-7.317%	162	3,760	+6.140%
2026-06-02	2.7500	2.7500	2.4600	2.4600	-25.455%	503	3,702	-1.626%
2026-06-01	3.3600	3.3900	3.1500	3.3000	-10.082%	233	3,259	-26.667%
2026-05-29	3.6700	3.7100	3.6100	3.6700	-7.089%	18	3,360	-34.060%
2026-05-28	3.8500	3.9500	3.5500	3.9500	-5.728%	532	3,358	-38.734%
2026-05-27	4.2000	4.2600	4.1700	4.1900	-10.851%	358	3,989	-42.243%
2026-05-26	4.8500	4.8500	4.7000	4.7000	+0.213%	2	4,025	-48.511%
2026-05-22	4.8100	4.8500	4.6900	4.6900	-6.200%	5	4,026	-48.401%
2026-05-21	5.1000	5.1000	4.9500	5.0000	-0.990%	8	4,024	-51.600%
2026-05-20	5.2000	5.2000	5.0500	5.0500	+0.398%	25	4,024	-52.079%
2026-05-19	4.9900	5.0300	4.9500	5.0300	-0.396%	16	4,031	-51.889%
2026-05-18	4.8500	5.2300	4.8500	5.0500	-12.931%	33	4,031	-52.079%
2026-05-15	6.0000	6.0000	5.8000	5.8000	-13.433%	3	4,031	-58.276%
2026-05-14	6.6000	6.7200	6.6000	6.7000	+11.111%	5	4,026	-63.881%
2026-05-13	5.8800	6.0300	5.8800	6.0300	-3.828%	2	4,022	-59.867%
2026-05-12	6.5500	6.5500	6.2600	6.2700	-8.734%	6	4,022	-61.404%
2026-05-11	6.5300	6.8700	6.4000	6.8700	+9.221%	33	4,022	-64.774%
2026-05-08	6.1200	6.2900	6.1200	6.2900	0.000%	1,105	4,026	-61.526%
2026-05-07	6.6700	6.6700	6.1600	6.2900	-8.175%	19	2,926	-61.526%
2026-05-06	7.0500	7.0500	6.8500	6.8500	-2.422%	20	2,923	-64.672%
2026-05-05	6.8300	7.1000	6.8100	7.0200	+6.364%	72	2,923	-65.527%
2026-05-04	5.9000	6.6000	5.9000	6.6000	+12.821%	36	2,893	-63.333%
2026-05-01	5.7000	6.0000	5.7000	5.8500	+9.756%	32	2,881	-58.632%
2026-04-30	5.2500	5.3300	5.2500	5.3300	+3.899%	6	2,881	-54.597%
2026-04-29	5.7000	5.7000	5.1300	5.1300	-1.346%	25	2,876	-52.827%
2026-04-28	5.3400	5.3400	5.2000	5.2000	-5.455%	2	2,881	-53.462%
2026-04-27	5.8500	5.8500	5.4500	5.5000	-5.983%	14	2,862	-56.000%
2026-04-24	6.0000	6.0000	5.8500	5.8500	-2.500%	14	2,863	-58.632%
2026-04-23	6.0200	6.0200	5.8500	6.0000	-6.977%	29	2,873	-59.667%
2026-04-22	6.1800	6.4900	6.1800	6.4500	+22.159%	37	2,892	-62.481%
2026-04-21	5.4500	5.6000	5.2800	5.2800	+1.538%	410	2,597	-54.167%
2026-04-20	5.3000	5.3000	5.2000	5.2000	-11.565%	12	2,597	-53.462%
2026-04-17	5.8200	6.2400	5.8200	5.8800	+14.175%	71	2,585	-58.844%
2026-04-16	5.2800	5.2800	5.1500	5.1500	-2.830%	7	2,611	-53.010%
2026-04-15	5.1500	5.3000	5.1500	5.3000	-6.526%	16	2,604	-54.340%
2026-04-14	5.5000	5.8000	5.4700	5.6700	+20.638%	35	2,609	-57.319%
2026-04-13	4.5000	4.7000	4.5000	4.7000	-6.000%	5	2,617	-48.511%
2026-04-10	5.0000	5.0000	5.0000	5.0000	+5.932%	10	2,617	-51.600%
2026-04-09	4.7900	4.7900	4.7200	4.7200	+2.386%	22	2,607	-48.729%
2026-04-08	5.0000	5.0000	4.6100	4.6100	+12.439%	21	2,588	-47.505%
2026-04-07	4.2300	4.2300	4.1000	4.1000	-11.255%	5	2,597	-40.976%
2026-04-06	4.5700	4.6200	4.5700	4.6200	+14.925%	52	2,600	-47.619%
2026-04-02	4.0200	4.0200	4.0200	4.0200	-7.586%	14	2,587	-39.801%
2026-04-01	4.5500	4.5500	4.3500	4.3500	+0.928%	19	2,587	-44.368%
2026-03-31	4.1900	4.3100	4.1900	4.3100	+3.606%	2	2,586	-43.852%
2026-03-30	4.3500	4.3900	4.1600	4.1600	+0.483%	36	2,586	-41.827%
2026-03-27	4.2500	4.2700	4.1000	4.1400	-13.750%	49	2,618	-41.546%
2026-03-26	5.0000	5.0000	4.8000	4.8000	-9.434%	18	2,616	-49.583%
2026-03-25	5.5000	5.6000	5.2500	5.3000	+6.640%	40	2,611	-54.340%
2026-03-24	5.1500	5.1500	4.9700	4.9700	-8.807%	17	2,597	-51.308%
2026-03-23	5.6000	5.6000	5.4500	5.4500	+2.830%	13	2,587	-55.596%
2026-03-19	5.1000	5.3000	5.0300	5.3000	-3.636%	46	2,597	-54.340%
2026-03-18	5.5600	5.5700	5.4700	5.5000	-14.063%	9	2,610	-56.000%
2026-03-17	6.3500	6.4400	6.3500	6.4000	+0.787%	7	2,609	-62.188%
2026-03-16	6.5000	6.5000	6.1700	6.3500	+12.389%	19	2,614	-61.890%
2026-03-13	6.2500	6.3800	5.6500	5.6500	+2.355%	32	2,608	-57.168%
2026-03-11	5.6000	5.6000	5.4700	5.5200	+0.730%	34	2,625	-56.159%
2026-03-10	5.4800	5.4800	5.4800	5.4800	+5.385%	1	2,609	-55.839%
2026-03-09	5.1500	5.2000	5.1500	5.2000	+3.792%	2	2,608	-53.462%
2026-03-06	5.1300	5.1500	5.0100	5.0100	-11.327%	12	2,616	-51.697%
2026-03-05	5.7800	5.7800	5.6500	5.6500	-10.317%	4	2,619	-57.168%
2026-03-04	6.0000	6.3200	5.8500	6.3000	+24.260%	154	2,619	-61.587%
2026-03-03	4.6000	5.0700	4.6000	5.0700	-2.500%	7	2,545	-52.268%
2026-03-02	4.9400	5.2000	4.9400	5.2000	+26.829%	519	2,545	-53.462%
2026-02-27	4.3000	4.3000	4.0500	4.1000	-11.828%	68	2,510	-40.976%
2026-02-26	4.6500	4.6500	4.6500	4.6500	-7.555%	2	2,459	-47.957%
2026-02-25	4.6400	5.1600	4.6400	5.0300	+25.750%	51	2,453	-51.889%
2026-02-24	3.8500	4.0000	3.8500	4.0000	-1.961%	28	2,453	-39.500%
2026-02-23	4.3500	4.3500	4.0500	4.0800	-11.111%	77	2,436	-40.686%
2026-02-20	4.5900	4.5900	4.5900	4.5900	-0.217%	1	2,430	-47.277%
2026-02-19	4.4000	4.6000	4.4000	4.6000	+1.996%	6	2,430	-47.391%
2026-02-18	4.8500	4.8500	4.4400	4.5100	-7.202%	137	2,426	-46.341%
2026-02-17	4.6500	4.9000	4.6500	4.8600	-5.814%	15	2,419	-50.206%
2026-02-13	5.2500	5.2500	5.1500	5.1600	+14.412%	51	2,407	-53.101%
2026-02-12	5.1000	5.1000	4.5000	4.5100	-11.220%	15	2,407	-46.341%
2026-02-11	4.9500	5.1000	4.8000	5.0800	-7.130%	20	2,407	-52.362%
2026-02-10	5.6100	5.6100	5.4300	5.4700	-7.445%	20	2,405	-55.759%
2026-02-09	5.4500	5.9100	5.4500	5.9100	-0.672%	23	2,407	-59.052%
2026-02-06	5.2500	5.9500	5.2500	5.9500	+22.680%	152	2,412	-59.328%
2026-02-05	6.0000	6.0300	4.4500	4.8500	-28.676%	265	2,377	-50.103%
2026-02-04	7.3400	7.3500	6.6200	6.8000	-5.556%	85	2,384	-64.412%
2026-02-03	7.8500	7.9500	6.8000	7.2000	-11.656%	152	2,406	-66.389%
2026-02-02	7.1000	8.6000	7.1000	8.1500	-17.259%	285	2,462	-70.307%
2026-01-30	9.6500	10.1500	9.4500	9.8500	-1.795%	1,028	2,457	-75.431%
2026-01-29	10.9000	10.9000	9.9000	10.0300	-16.067%	1,125	2,591	-75.872%
2026-01-28	11.8500	12.2200	11.8500	11.9500	+7.367%	32	2,286	-79.749%
2026-01-27	11.2500	11.2500	11.0500	11.1300	+0.724%	40	2,311	-78.257%
2026-01-26	11.0800	11.3500	10.9000	11.0500	-7.143%	43	2,335	-78.100%
2026-01-22	11.7000	12.0000	11.5000	11.9000	-0.833%	10	2,306	-79.664%
2026-01-21	12.0000	12.0000	12.0000	12.0000	0.000%	1	2,307	-79.833%
2026-01-20	12.3300	12.3300	11.9500	12.0000	-16.084%	21	2,306	-79.833%
2026-01-16	14.1800	14.3000	14.1800	14.3000	-0.556%	3	2,293	-83.077%
2026-01-15	14.7300	14.7300	14.3800	14.3800	-7.226%	14	2,293	-83.171%
2026-01-14	14.9900	15.5000	14.9300	15.5000	+10.320%	329	2,282	-84.387%
2026-01-13	13.6600	14.1000	13.6600	14.0500	+12.851%	112	2,283	-82.776%
2026-01-09	12.4000	12.5500	12.4000	12.4500	-3.638%	4	2,176	-80.562%
2026-01-08	12.2800	12.9200	12.2100	12.9200	-0.232%	6	2,176	-81.269%
2026-01-07	13.0000	13.0000	12.9500	12.9500	-3.717%	2	2,174	-81.313%
2026-01-06	14.2200	14.2200	13.4300	13.4500	-6.337%	10	2,174	-82.007%
2026-01-05	13.5700	14.3600	13.5500	14.3600	+14.422%	13	2,170	-83.148%
2026-01-02	12.2500	12.8500	12.1000	12.5500	+8.846%	107	2,170	-80.717%
2025-12-31	12.1500	12.1500	11.5000	11.5300	-2.536%	54	2,137	-79.011%
2025-12-30	11.9500	12.3700	11.8300	11.8300	+1.720%	42	2,137	-79.544%
2025-12-29	11.8100	11.8500	11.6300	11.6300	-1.021%	23	2,125	-79.192%
2025-12-26	11.7500	11.7500	11.7500	11.7500	-0.760%	20	2,106	-79.404%
2025-12-24	12.0000	12.0000	11.7500	11.8400	-2.068%	7	2,082	-79.561%
2025-12-23	11.8200	12.0900	11.8200	12.0900	-5.914%	72	2,082	-79.983%
2025-12-22	13.0000	13.0000	12.7000	12.8500	+3.796%	15	2,114	-81.167%
2025-12-19	12.7000	12.9500	12.2000	12.3800	+8.406%	578	2,117	-80.452%
2025-12-18	12.9000	12.9000	11.4200	11.4200	-2.891%	31	1,558	-78.809%
2025-12-17	13.4800	13.5000	11.5400	11.7600	-4.545%	45	1,579	-79.422%
2025-12-16	12.2200	12.5400	12.2200	12.3200	+5.299%	10	1,574	-80.357%
2025-12-15	13.1500	13.1500	11.6300	11.7000	-12.030%	91	1,578	-79.316%
2025-12-12	13.6000	13.6000	13.3000	13.3000	-5.674%	2	1,576	-81.805%
2025-12-11	13.5000	14.1000	13.4400	14.1000	-4.794%	12	1,576	-82.837%
2025-12-10	14.3500	14.8100	14.2500	14.8100	+8.260%	24	1,584	-83.660%
2025-12-08	14.0700	14.2000	13.6800	13.6800	+1.710%	49	1,570	-82.310%
2025-12-05	13.7500	14.2100	13.1500	13.4500	-8.191%	34	1,594	-82.007%
2025-12-04	14.7700	14.8000	14.1800	14.6500	-2.333%	124	1,593	-83.481%
2025-12-03	14.7600	15.0000	14.7600	15.0000	+3.448%	88	1,591	-83.867%
2025-12-02	13.3500	14.7000	13.3000	14.5000	+20.332%	47	1,538	-83.310%
2025-12-01	12.3800	12.5000	11.5500	12.0500	-14.600%	132	1,535	-79.917%
2025-11-28	14.4000	14.4000	14.1100	14.1100	+0.786%	4	1,484	-82.849%
2025-11-26	13.0000	14.1000	13.0000	14.0000	+6.870%	32	1,478	-82.714%
2025-11-25	13.2500	13.2500	12.9500	13.1000	-4.029%	18	1,478	-81.527%
2025-11-24	12.6300	13.6500	12.5700	13.6500	+10.976%	66	1,467	-82.271%
2025-11-21	11.9400	12.5500	11.6000	12.3000	-3.150%	327	1,458	-80.325%
2025-11-20	14.5000	14.5000	12.7000	12.7000	-9.415%	43	1,246	-80.945%
2025-11-19	14.7000	14.7000	13.6300	14.0200	-7.763%	68	1,223	-82.739%
2025-11-18	14.7000	15.4500	14.7000	15.2000	+2.013%	7	1,217	-84.079%
2025-11-17	15.3000	15.3000	14.6800	14.9000	-8.364%	11	1,213	-83.758%
2025-11-14	16.6000	16.9000	16.2600	16.2600	-7.771%	10	1,211	-85.117%
2025-11-13	18.4000	18.4000	17.6300	17.6300	-6.818%	4	1,207	-86.273%
2025-11-12	18.9200	18.9200	18.9200	18.9200	-6.568%	2	1,205	-87.209%
2025-11-11	20.1300	20.2800	20.0400	20.2500	-1.937%	86	1,205	-88.049%
2025-11-10	20.8500	20.8500	20.6500	20.6500	+5.627%	2	1,205	-88.281%
2025-11-07	18.6000	19.5500	18.6000	19.5500	-2.736%	33	1,207	-87.621%
2025-11-05	20.0000	20.1000	20.0000	20.1000	+7.200%	3	1,223	-87.960%
2025-11-04	19.8200	20.2300	18.7500	18.7500	-11.972%	9	1,224	-87.093%
2025-11-03	21.0000	21.3000	20.8500	21.3000	-1.389%	53	1,276	-88.638%
2025-10-30	21.7500	21.7500	21.6000	21.6000	-12.373%	8	1,276	-88.796%
2025-10-29	24.6500	24.6500	24.6500	24.6500	-1.636%	1	1,274	-90.183%
2025-10-28	25.0600	25.0600	25.0600	25.0600	-3.948%	3	1,275	-90.343%
2025-10-27	25.6000	26.0900	25.6000	26.0900	+7.810%	3	1,273	-90.724%
2025-10-23	24.2000	24.2000	24.2000	24.2000	+4.626%	1	1,273	-90.000%
2025-10-22	23.1300	23.1300	23.1300	23.1300	-7.922%	7	1,274	-89.537%
2025-10-21	25.1200	25.1200	25.1200	25.1200	+2.951%	1	1,281	-90.366%
2025-10-20	24.4100	24.4100	24.4000	24.4000	+10.658%	5	1,281	-90.082%
2025-10-17	22.0500	22.0500	22.0500	22.0500	-4.130%	9	1,284	-89.025%
2025-10-16	24.4000	24.4000	23.0000	23.0000	-6.122%	5	1,293	-89.478%
2025-10-15	24.2500	24.5000	24.2500	24.5000	-0.407%	9	1,293	-90.122%
2025-10-14	24.5000	24.6000	24.5000	24.6000	-10.708%	10	1,293	-90.163%
2025-10-10	28.9000	28.9000	27.5500	27.5500	-8.411%	6	1,290	-91.216%
2025-10-09	30.0800	30.0800	30.0800	30.0800	+3.368%	36	1,291	-91.955%
2025-10-07	29.2500	29.2500	29.1000	29.1000	-5.977%	10	1,278	-91.684%
2025-10-06	30.5700	30.9500	30.5700	30.9500	+5.921%	12	1,278	-92.181%
2025-10-03	28.2000	30.0000	28.0900	29.2200	+5.032%	6	1,282	-91.718%
2025-10-02	27.8000	27.8200	27.8000	27.8200	+4.195%	5	1,286	-91.301%
2025-10-01	26.7500	26.7500	26.7000	26.7000	+9.651%	4	1,283	-90.936%
2025-09-30	24.3900	24.3900	24.3500	24.3500	-2.051%	6	1,279	-90.062%
2025-09-29	24.8600	24.8600	24.8500	24.8600	+10.735%	10	1,273	-90.265%
2025-09-26	22.4500	22.4500	22.4500	22.4500	-1.535%	2	1,263	-89.220%
2025-09-25	23.3000	23.3500	22.8000	22.8000	-6.939%	9	1,265	-89.386%
2025-09-24	24.3500	24.5000	24.3500	24.5000	+3.376%	2	1,270	-90.122%
2025-09-23	23.7000	23.7000	23.7000	23.7000	-1.660%	1	1,268	-89.789%
2025-09-22	24.1000	24.1000	24.1000	24.1000	-4.668%	1	1,267	-89.959%
2025-09-19	25.5500	25.5500	25.2800	25.2800	-3.622%	5	1,268	-90.427%
2025-09-18	26.2300	26.2300	26.2300	26.2300	+1.196%	5	1,263	-90.774%
2025-09-16	25.1100	25.9200	25.1100	25.9200	+3.763%	7	1,258	-90.664%
2025-09-15	24.8200	24.9800	24.8200	24.9800	-1.069%	2	1,253	-90.312%
2025-09-12	25.2500	25.2500	25.2500	25.2500	+1.815%	5	1,253	-90.416%
2025-09-11	25.0000	25.0000	24.8000	24.8000	+1.224%	6	1,258	-90.242%
2025-09-10	24.4500	24.5000	24.4500	24.5000	+4.925%	3	1,262	-90.122%
2025-09-09	23.3500	23.3500	23.3500	23.3500	-2.911%	1	1,263	-89.636%
2025-09-08	24.0400	24.0500	23.8200	24.0500	+2.471%	20	1,264	-89.938%
2025-09-05	23.4700	23.4700	23.4700	23.4700	+2.713%	6	1,271	-89.689%
2025-09-04	22.8500	22.8500	22.8500	22.8500	-2.766%	2	1,279	-89.409%
2025-09-02	23.5000	23.5000	23.5000	23.5000	-4.549%	1	1,277	-89.702%
2025-08-28	24.4800	24.6200	24.4800	24.6200	+1.275%	4	1,278	-90.171%
2025-08-27	24.3100	24.3100	24.3100	24.3100	+4.335%	1	1,282	-90.045%
2025-08-26	23.2500	23.5000	23.2500	23.3000	-6.048%	6	1,283	-89.614%
2025-08-25	24.8000	24.8000	24.8000	24.8000	-6.274%	2	1,284	-90.242%
2025-08-18	25.9500	26.4600	25.9500	26.4600	-3.607%	74	1,282	-90.854%
2025-08-14	27.2900	27.4500	27.2900	27.4500	-5.508%	4	1,282	-91.184%
2025-08-13	29.0500	29.0500	29.0500	29.0500	+3.307%	5	1,284	-91.670%
2025-08-12	27.6500	28.1200	27.6500	28.1200	+0.608%	131	1,289	-91.394%
2025-08-11	28.4000	28.4000	27.9500	27.9500	+6.314%	7	1,408	-91.342%
2025-08-08	26.4400	26.5100	26.2600	26.2900	-0.905%	52	1,406	-90.795%
2025-08-07	26.3600	26.5300	26.3600	26.5300	+3.998%	2	1,456	-90.878%
2025-08-05	25.5100	25.5100	25.5100	25.5100	+1.230%	3	1,456	-90.514%
2025-08-01	26.0500	26.0500	25.2000	25.2000	-8.130%	9	1,459	-90.397%
2025-07-31	27.4300	27.4300	27.4300	27.4300	+0.846%	6	1,450	-91.178%
2025-07-30	27.2000	27.2000	27.2000	27.2000	-0.073%	1	1,450	-91.103%
2025-07-29	27.1100	27.2200	27.1100	27.2200	-1.804%	2	1,449	-91.109%
2025-07-28	27.7200	27.7200	27.7200	27.7200	+2.288%	2	1,449	-91.270%
2025-07-25	27.0000	27.1000	27.0000	27.1000	-3.318%	2	1,451	-91.070%
2025-07-24	28.0300	28.0300	28.0300	28.0300	+1.264%	7	1,451	-91.366%
2025-07-23	27.6800	27.6800	27.6800	27.6800	-2.260%	2	1,458	-91.257%
2025-07-22	28.2900	28.3200	28.2900	28.3200	+0.604%	3	1,460	-91.455%
2025-07-21	28.1500	28.1500	28.1500	28.1500	+3.303%	2	1,461	-91.403%
2025-07-18	27.2500	27.2500	27.2500	27.2500	-2.119%	6	1,459	-91.119%
2025-07-17	27.8500	28.1700	27.8400	27.8400	-0.855%	271	1,465	-91.307%
2025-07-16	27.8500	28.0800	27.8500	28.0800	+4.737%	4	1,646	-91.382%
2025-07-15	27.2500	27.6500	26.8100	26.8100	-5.764%	17	1,643	-90.974%
2025-07-14	29.3000	29.3000	28.1500	28.4500	+3.832%	81	1,649	-91.494%
2025-07-11	27.8500	27.8500	27.4000	27.4000	+14.692%	14	1,663	-91.168%
2025-07-09	23.8900	23.8900	23.8900	23.8900	+1.015%	1	1,673	-89.870%
2025-07-07	23.6500	23.6500	23.6500	23.6500	+4.369%	1	1,672	-89.767%
2025-07-01	22.8000	22.8000	22.6600	22.6600	-2.117%	51	1,671	-89.320%
2025-06-30	23.1500	23.1500	23.1000	23.1500	-0.216%	1,000	1,720	-89.546%
2025-06-27	23.2000	23.2000	23.2000	23.2000	-1.277%	10	2,359	-89.569%
2025-06-26	23.5000	23.5000	23.4400	23.5000	-0.927%	1,011	2,349	-89.702%
2025-06-25	23.4000	23.7200	23.4000	23.7200	+3.041%	6	1,351	-89.798%
2025-06-24	22.8400	23.0800	22.8400	23.0200	+10.993%	10	1,347	-89.487%
2025-06-23	21.2000	21.4000	20.7400	20.7400	-14.650%	87	1,348	-88.332%
2025-06-16	24.3000	24.3000	24.3000	24.3000	+4.832%	1	1,338	-90.041%
2025-06-13	23.1800	23.1800	23.1800	23.1800	-4.017%	6	1,339	-89.560%
2025-06-12	24.1500	24.1500	24.1500	24.1500	+9.276%	2	1,336	-89.979%
2025-06-05	22.8000	22.9000	22.1000	22.1000	-4.205%	121	1,334	-89.050%
2025-06-02	23.0700	23.0700	23.0700	23.0700	+0.087%	2	1,306	-89.510%
2025-05-30	23.0500	23.0500	23.0500	23.0500	-5.027%	26	1,307	-89.501%
2025-05-29	24.2700	24.2700	24.2700	24.2700	-2.177%	8	1,320	-90.029%
2025-05-28	25.2000	25.2000	24.8100	24.8100	-6.413%	3	1,316	-90.246%
2025-05-27	26.5000	26.5100	26.5000	26.5100	+5.828%	10	1,317	-90.871%
2025-05-21	26.0700	26.1500	25.0500	25.0500	+3.299%	3	1,317	-90.339%
2025-05-20	23.7600	24.2500	23.7600	24.2500	+1.253%	26	1,319	-90.021%
2025-05-19	23.1000	23.9500	23.1000	23.9500	+1.655%	3	1,344	-89.896%
2025-05-16	23.5600	23.5600	23.5600	23.5600	+1.116%	2	1,347	-89.728%
2025-05-15	22.7000	23.3000	22.7000	23.3000	-1.895%	10	1,347	-89.614%
2025-05-13	23.7500	23.7500	23.7500	23.7500	+3.082%	1	1,343	-89.811%
2025-05-09	23.3000	23.3000	23.0400	23.0400	+1.722%	10	1,343	-89.497%
2025-05-08	22.6800	22.6800	22.6500	22.6500	+13.250%	5	1,348	-89.316%
2025-05-05	19.4800	20.0000	19.4800	20.0000	-5.303%	5	1,353	-87.900%
2025-05-01	21.1200	21.1200	21.1200	21.1200	+6.667%	1	1,355	-88.542%
2025-04-30	19.5000	19.8000	19.5000	19.8000	-3.650%	7	1,356	-87.778%
2025-04-29	20.4500	20.5500	20.4500	20.5500	-0.243%	2	1,351	-88.224%
2025-04-25	20.6000	20.6000	20.6000	20.6000	+5.102%	4	1,351	-88.252%
2025-04-23	20.1000	20.1000	19.4400	19.6000	+3.704%	17	1,353	-87.653%
2025-04-22	18.7500	19.1000	18.7500	18.9000	+8.062%	18	1,344	-87.196%
2025-04-21	16.9100	17.6000	16.9100	17.4900	+7.963%	33	1,332	-86.164%
2025-04-16	15.6300	16.2000	15.6300	16.2000	+2.208%	8	1,364	-85.062%
2025-04-15	15.8500	15.8500	15.8500	15.8500	-3.354%	1	1,361	-84.732%
2025-04-14	16.2500	16.6000	15.9000	16.4000	+2.821%	78	1,360	-85.244%
2025-04-11	15.5100	15.9500	15.3000	15.9500	+14.748%	10	1,315	-84.828%
2025-04-10	14.5000	14.8200	13.9000	13.9000	-8.852%	13	1,312	-82.590%
2025-04-09	14.0500	15.2500	14.0500	15.2500	+15.530%	47	1,302	-84.131%
2025-04-08	13.5000	13.5000	13.2000	13.2000	-5.579%	6	1,301	-81.667%
2025-04-07	14.3300	14.3300	13.9800	13.9800	-13.168%	3	1,303	-82.690%
2025-04-04	15.6500	16.5000	15.6500	16.1000	+4.207%	42	1,304	-84.969%
2025-04-03	15.4600	15.4600	15.4500	15.4500	-9.913%	2	1,299	-84.337%
2025-04-02	16.7700	17.1500	16.7700	17.1500	+5.150%	16	1,297	-85.889%
2025-04-01	15.7000	16.3100	15.7000	16.3100	+1.937%	72	1,298	-85.162%
2025-03-31	16.1100	16.1500	16.0000	16.0000	+0.063%	76	1,287	-84.875%
2025-03-28	16.3800	16.4000	15.9900	15.9900	-7.035%	42	1,270	-84.866%
2025-03-27	17.2000	17.2000	17.2000	17.2000	-0.750%	1	1,255	-85.930%
2025-03-26	17.6000	17.6000	17.3300	17.3300	-4.780%	9	1,256	-86.036%
2025-03-24	17.8400	18.2500	17.8400	18.2000	+10.638%	20	1,261	-86.703%
2025-03-21	16.2500	16.4500	16.2100	16.4500	-0.604%	26	1,242	-85.289%
2025-03-20	17.0200	17.3500	16.5500	16.5500	-1.488%	58	1,233	-85.378%
2025-03-19	16.8000	16.8000	16.8000	16.8000	+7.006%	11	1,175	-85.595%
2025-03-18	15.7000	15.7000	15.7000	15.7000	-6.269%	2	1,164	-84.586%
2025-03-17	16.3000	16.7500	16.3000	16.7500	-1.760%	5	1,162	-85.552%
2025-03-14	16.7700	17.2100	16.7000	17.0500	+10.142%	268	1,157	-85.806%
2025-03-13	15.9000	15.9000	15.4800	15.4800	-5.610%	3	1,193	-84.367%
2025-03-12	16.8000	16.8000	15.9500	16.4000	-0.966%	103	1,193	-85.244%
2025-03-11	15.4500	16.6500	15.3000	16.5600	+9.669%	17	1,090	-85.386%
2025-03-10	15.2500	15.2500	15.1000	15.1000	-17.711%	4	1,082	-83.974%
2025-03-07	19.1400	19.8300	18.3500	18.3500	-8.250%	6	1,084	-86.812%
2025-03-06	20.0000	20.0000	20.0000	20.0000	+2.722%	1	1,083	-87.900%
2025-03-05	19.3000	19.4700	19.2700	19.4700	+9.938%	13	1,083	-87.571%
2025-03-04	16.7500	18.0500	16.1800	17.7100	-1.282%	80	1,092	-86.335%
2025-03-03	20.3500	20.3500	17.9400	17.9400	+4.424%	140	1,090	-86.511%
2025-02-28	17.3000	17.5000	17.0500	17.1800	+2.445%	74	954	-85.914%
2025-02-27	17.6600	17.6700	16.6200	16.7700	-2.216%	45	920	-85.569%
2025-02-26	17.7400	18.4000	17.0000	17.1500	-4.669%	157	909	-85.889%
2025-02-25	18.1900	18.1900	17.9900	17.9900	-14.658%	40	838	-86.548%
2025-02-24	21.0800	21.0800	21.0800	21.0800	-6.726%	2	838	-88.520%
2025-02-21	23.1200	23.1200	22.6000	22.6000	+3.055%	808	836	-89.292%
2025-02-12	21.9300	21.9300	21.9300	21.9300	-3.520%	1	633	-88.965%
2025-02-11	22.5600	22.7300	22.5600	22.7300	-2.321%	403	632	-89.353%
2025-02-06	23.2700	23.2700	23.2700	23.2700	+1.394%	1	233	-89.600%
2025-02-05	23.1400	23.2000	22.9400	22.9500	-15.934%	201	233	-89.455%
2025-01-30	27.3000	27.3000	27.3000	27.3000	-0.943%	1	33	-91.136%
2025-01-24	27.5600	27.5600	27.5600	27.5600	-0.253%	2	33	-91.219%
2025-01-23	27.6300	27.6300	27.6300	27.6300	-0.790%	1	34	-91.241%
2025-01-17	27.8500	27.8500	27.8500	27.8500	+16.527%	2	32	-91.311%
2025-01-08	24.6000	24.6000	23.9000	23.9000	+0.844%	4	29	-89.874%
2024-12-30	23.7000	23.7000	23.7000	23.7000	-7.458%	1	29	-89.789%
2024-12-26	25.7500	25.7500	25.6100	25.6100	-4.333%	2	28	-90.551%
2024-12-24	26.7700	26.7700	26.7700	26.7700	+7.640%	5	21	-90.960%
2024-12-23	25.1700	25.1700	24.8700	24.8700	-4.346%	2	21	-90.269%
2024-12-19	26.0000	26.0000	26.0000	26.0000	-17.460%	2	21	-90.692%
2024-12-17	31.5000	31.5000	31.5000	31.5000	+1.286%	1	22	-92.317%
2024-12-16	32.2000	32.2000	31.1000	31.1000	+6.690%	3	21	-92.219%
2024-12-13	29.1500	29.1500	29.1500	29.1500	+11.686%	2	19	-91.698%
2024-12-10	26.1000	26.1000	26.1000	26.1000	-5.435%	1	18	-90.728%
2024-12-09	28.2100	28.2100	27.6000	27.6000	-1.288%	3	17	-91.232%
2024-11-25	27.9600	27.9600	27.9600	27.9600	-7.540%	2	15	-91.345%
2024-11-21	29.7500	30.2400	29.7500	30.2400	+5.000%	2	13	-91.997%
2024-11-20	28.4600	28.8000	28.0300	28.8000	+6.627%	8	12	-91.597%
2024-11-19	27.1000	27.1000	27.0100	27.0100	0.000%	8	0	-91.040%

.dark-mode .Hm7k9L{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Hm7k9L{ color: #333333; background-color: white; border: 2px solid #333333; }IBIT20270115C48IBIT Jan 15 2027 48.00 Call (IBIT270115C00048000)option OPRA

IBIT20270115C48
IBIT Jan 15 2027 48.00 Call (IBIT270115C00048000)
option OPRA