Dark

IBIT20270115C49
IBIT Jan 15 2027 49.00 Call (IBIT270115C00049000)
option OPRA

EOD

Aug 20, 2026

2.18+62.687%(+0.84)774

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	1.6700	2.2300	1.6700	2.1800	+62.687%	774	6,554	0.000%
2026-08-19	0.8100	1.5100	0.8000	1.3400	+65.432%	1,983	6,434	+62.687%
2026-08-18	0.8100	0.8100	0.8100	0.8100	+17.391%	2	5,571	+169.136%
2026-08-17	0.7000	0.7000	0.6900	0.6900	+4.545%	51	5,571	+215.942%
2026-08-14	0.6200	0.6600	0.6100	0.6600	-5.714%	28	5,521	+230.303%
2026-08-13	0.7400	0.7400	0.6800	0.7000	0.000%	4	5,536	+211.429%
2026-08-12	0.7600	0.7600	0.7000	0.7000	-4.110%	24	5,533	+211.429%
2026-08-11	0.8200	0.8200	0.7300	0.7300	-6.410%	7	5,554	+198.630%
2026-08-10	0.8400	0.8800	0.7800	0.7800	-13.333%	49	5,554	+179.487%
2026-08-07	0.9400	0.9400	0.9000	0.9000	+1.124%	5	5,558	+142.222%
2026-08-06	0.8600	0.9300	0.8600	0.8900	-1.111%	13	5,557	+144.944%
2026-08-05	0.8900	0.9000	0.8900	0.9000	+13.924%	4	5,547	+142.222%
2026-08-04	0.8300	0.8300	0.7900	0.7900	-2.469%	13	5,545	+175.949%
2026-08-03	0.7200	0.8100	0.7200	0.8100	+9.459%	52	5,533	+169.136%
2026-07-31	0.8100	0.8100	0.7400	0.7400	-22.105%	2	5,505	+194.595%
2026-07-30	0.9700	0.9700	0.9400	0.9500	+14.458%	38	5,505	+129.474%
2026-07-29	0.8900	0.9700	0.8300	0.8300	-2.353%	8	5,472	+162.651%
2026-07-28	0.8500	0.8500	0.8500	0.8500	-16.667%	1	5,474	+156.471%
2026-07-27	1.0400	1.0600	1.0200	1.0200	-15.000%	7	5,474	+113.725%
2026-07-22	1.2100	1.2200	1.2000	1.2000	-6.250%	16	5,471	+81.667%
2026-07-21	1.2800	1.2800	1.2800	1.2800	+13.274%	1	5,468	+70.313%
2026-07-20	1.0000	1.1700	1.0000	1.1300	+22.826%	20	5,468	+92.920%
2026-07-17	0.9300	0.9300	0.9200	0.9200	-8.911%	10	5,474	+136.957%
2026-07-16	1.0800	1.0800	1.0100	1.0100	-18.548%	301	5,474	+115.842%
2026-07-15	1.2400	1.2400	1.2400	1.2400	+4.202%	10	5,208	+75.806%
2026-07-14	1.1900	1.1900	1.1900	1.1900	+22.680%	9	5,337	+83.193%
2026-07-13	1.0400	1.0400	0.9600	0.9700	-20.492%	282	5,337	+124.742%
2026-07-10	1.2000	1.2200	1.1800	1.2200	+7.018%	5	5,364	+78.689%
2026-07-09	1.1700	1.1700	1.1200	1.1400	+1.786%	6	5,365	+91.228%
2026-07-08	1.0600	1.1200	1.0400	1.1200	-15.789%	65	5,360	+94.643%
2026-07-07	1.2100	1.3300	1.2100	1.3300	+4.724%	53	5,343	+63.910%
2026-07-06	1.0700	1.2800	1.0700	1.2700	+18.692%	284	5,342	+71.654%
2026-07-02	1.1100	1.1100	1.0700	1.0700	+13.830%	7	5,083	+103.738%
2026-07-01	0.8500	0.9400	0.8500	0.9400	+2.174%	4	5,083	+131.915%
2026-06-29	0.8900	0.9400	0.8900	0.9200	-2.128%	26	5,079	+136.957%
2026-06-26	0.9800	0.9900	0.9400	0.9400	-4.082%	29	5,080	+131.915%
2026-06-25	1.0000	1.0000	0.9800	0.9800	-2.970%	7	5,067	+122.449%
2026-06-24	1.0700	1.0700	0.9700	1.0100	-8.182%	61	5,063	+115.842%
2026-06-23	1.1600	1.1600	1.1000	1.1000	-21.986%	8	5,060	+98.182%
2026-06-22	1.5700	1.5700	1.4100	1.4100	+6.818%	1,019	5,057	+54.610%
2026-06-18	1.4200	1.4200	1.3000	1.3200	-12.000%	159	4,546	+65.152%
2026-06-17	1.6600	1.6600	1.4700	1.5000	-10.180%	110	4,546	+45.333%
2026-06-16	1.7000	1.7100	1.6700	1.6700	-11.170%	4	4,546	+30.539%
2026-06-15	1.9600	2.0000	1.8700	1.8800	+13.939%	288	4,547	+15.957%
2026-06-12	1.6800	1.6800	1.6500	1.6500	+2.484%	6	4,510	+32.121%
2026-06-11	1.6900	1.7100	1.6100	1.6100	+4.545%	24	4,513	+35.404%
2026-06-10	1.6000	1.6200	1.5400	1.5400	+2.667%	34	4,510	+41.558%
2026-06-09	1.6000	1.6000	1.5000	1.5000	-16.667%	20	4,500	+45.333%
2026-06-08	1.9200	1.9700	1.8000	1.8000	+16.883%	24	4,490	+21.111%
2026-06-05	1.6500	1.6500	1.4600	1.5400	-20.207%	118	4,492	+41.558%
2026-06-04	1.9000	2.0000	1.9000	1.9300	-8.095%	25	4,419	+12.953%
2026-06-03	2.2000	2.2000	2.1000	2.1000	-11.765%	49	4,409	+3.810%
2026-06-02	2.5000	2.5000	2.3700	2.3800	-23.226%	67	4,414	-8.403%
2026-06-01	3.0400	3.1000	2.9000	3.1000	-6.061%	60	4,356	-29.677%
2026-05-29	3.4200	3.4200	3.3000	3.3000	-4.348%	2	4,355	-33.939%
2026-05-28	3.3500	3.4500	3.3500	3.4500	-9.449%	2	4,355	-36.812%
2026-05-27	3.8100	3.8100	3.8100	3.8100	-7.073%	1	4,354	-42.782%
2026-05-26	4.2000	4.2000	4.1000	4.1000	-1.205%	2	4,354	-46.829%
2026-05-22	4.4000	4.4200	4.1500	4.1500	-13.361%	61	4,355	-47.470%
2026-05-20	4.6200	4.7900	4.6200	4.7900	+3.011%	4	4,296	-54.489%
2026-05-19	4.6200	4.6500	4.6200	4.6500	+0.649%	14	4,301	-53.118%
2026-05-18	4.7500	4.7500	4.6000	4.6200	-16.757%	18	4,301	-52.814%
2026-05-15	5.5500	5.5500	5.4700	5.5500	-13.417%	17	4,301	-60.721%
2026-05-14	5.4500	6.4100	5.4500	6.4100	+17.615%	4	4,312	-65.991%
2026-05-13	5.6500	5.6500	5.4500	5.4500	-5.217%	9	4,304	-60.000%
2026-05-12	5.9600	5.9600	5.7500	5.7500	-9.733%	137	4,304	-62.087%
2026-05-11	6.1000	6.3700	6.1000	6.3700	+10.783%	23	4,304	-65.777%
2026-05-08	5.7500	5.7500	5.7500	5.7500	-11.538%	100	4,234	-62.087%
2026-05-06	6.5000	6.5000	6.5000	6.5000	+1.881%	10	4,134	-66.462%
2026-05-05	6.4000	6.4700	6.3800	6.3800	+7.770%	7	4,134	-65.831%
2026-05-04	6.0000	6.1200	5.9200	5.9200	+5.714%	203	4,136	-63.176%
2026-05-01	5.6000	5.6000	5.6000	5.6000	+14.053%	1	4,137	-61.071%
2026-04-30	4.9500	4.9500	4.8900	4.9100	+2.292%	9	4,137	-55.601%
2026-04-29	5.0500	5.0500	4.8000	4.8000	-6.796%	2	4,135	-54.583%
2026-04-27	5.4600	5.4600	5.0700	5.1500	-9.649%	21	4,142	-57.670%
2026-04-23	5.8000	5.8000	5.6000	5.7000	-4.202%	202	4,139	-61.754%
2026-04-22	6.0000	6.0000	5.9500	5.9500	+11.215%	205	4,000	-63.361%
2026-04-20	5.0100	5.3500	5.0100	5.3500	-4.464%	201	4,002	-59.252%
2026-04-17	5.6000	5.6000	5.6000	5.6000	+10.236%	1	3,801	-61.071%
2026-04-16	4.8000	5.0800	4.8000	5.0800	-1.359%	5	3,801	-57.087%
2026-04-14	5.1600	5.2000	5.1500	5.1500	+19.767%	6	3,799	-57.670%
2026-04-13	4.3000	4.3000	4.3000	4.3000	+2.381%	5	3,797	-49.302%
2026-04-09	4.2000	4.2000	4.2000	4.2000	-2.778%	170	3,798	-48.095%
2026-04-08	4.3200	4.3200	4.3200	4.3200	+1.647%	34	3,628	-49.537%
2026-04-06	4.2000	4.2500	4.2000	4.2500	+10.677%	10	3,628	-48.706%
2026-04-02	3.7000	3.8400	3.7000	3.8400	-8.134%	2	3,637	-43.229%
2026-04-01	4.2400	4.2800	4.1800	4.1800	+2.956%	6	3,637	-47.847%
2026-03-30	4.0600	4.0600	4.0600	4.0600	+5.455%	1	3,634	-46.305%
2026-03-27	4.0000	4.0000	3.8500	3.8500	-15.939%	45	3,634	-43.377%
2026-03-26	4.6500	4.6500	4.5800	4.5800	-8.400%	23	3,654	-52.402%
2026-03-25	5.1000	5.1000	4.9000	5.0000	-5.660%	3	3,633	-56.400%
2026-03-23	5.3000	5.3000	5.3000	5.3000	+8.830%	1	3,634	-58.868%
2026-03-20	4.9000	4.9000	4.8000	4.8700	0.000%	7	3,633	-55.236%
2026-03-19	4.8000	4.8700	4.8000	4.8700	-20.164%	7	3,631	-55.236%
2026-03-17	5.9000	6.1000	5.9000	6.1000	+2.007%	5	3,628	-64.262%
2026-03-16	6.0500	6.0500	5.8700	5.9800	+4.729%	5	3,624	-63.545%
2026-03-13	5.9300	5.9800	5.7100	5.7100	+10.232%	14	3,623	-61.821%
2026-03-12	5.0600	5.1800	5.0600	5.1800	-0.766%	2	3,623	-57.915%
2026-03-11	5.2400	5.3300	5.2000	5.2200	+3.366%	11	3,622	-58.238%
2026-03-10	5.0500	5.0500	5.0500	5.0500	+2.434%	1	3,617	-56.832%
2026-03-09	4.9500	4.9600	4.9300	4.9300	+6.022%	3	3,616	-55.781%
2026-03-06	4.7700	4.8800	4.6500	4.6500	-13.889%	8	3,643	-53.118%
2026-03-05	5.6900	5.6900	5.4000	5.4000	-10.891%	4	3,642	-59.630%
2026-03-04	5.6000	6.0600	5.6000	6.0600	+28.936%	405	3,641	-64.026%
2026-03-02	4.4000	4.7000	4.4000	4.7000	+19.593%	51	3,565	-53.617%
2026-02-27	3.9300	3.9300	3.9300	3.9300	-8.178%	1	3,514	-44.529%
2026-02-26	4.2500	4.2800	4.2500	4.2800	-10.460%	13	3,515	-49.065%
2026-02-25	4.3500	4.9000	4.3500	4.7800	+27.467%	37	3,525	-54.393%
2026-02-24	3.6100	3.7500	3.6100	3.7500	-6.250%	96	3,525	-41.867%
2026-02-23	4.0400	4.0400	3.9000	4.0000	-5.882%	25	3,523	-45.500%
2026-02-18	4.4600	4.4600	4.2500	4.2500	-9.574%	27	3,523	-48.706%
2026-02-17	4.4000	4.7000	4.4000	4.7000	-5.051%	26	3,523	-53.617%
2026-02-13	4.6200	4.9500	4.6200	4.9500	+15.116%	104	3,516	-55.960%
2026-02-12	4.6000	4.6000	4.3000	4.3000	-11.340%	3	3,516	-49.302%
2026-02-11	4.9600	4.9600	4.5500	4.8500	-9.176%	193	3,522	-55.052%
2026-02-10	5.3400	5.3400	5.3400	5.3400	-6.643%	1	3,570	-59.176%
2026-02-09	5.4500	5.7200	5.3800	5.7200	+2.693%	8	3,569	-61.888%
2026-02-06	5.0000	5.7500	4.9300	5.5700	+25.169%	20	3,565	-60.862%
2026-02-05	5.8500	5.8500	4.3500	4.4500	-32.576%	139	3,563	-51.011%
2026-02-04	6.9000	6.9600	6.6000	6.6000	-4.348%	34	3,562	-66.970%
2026-02-03	7.6800	7.6800	6.4800	6.9000	-10.390%	110	3,592	-68.406%
2026-02-02	7.6500	8.2000	7.6500	7.7000	-18.947%	167	3,650	-71.688%
2026-01-30	9.3500	9.7500	8.8300	9.5000	-1.554%	141	3,555	-77.053%
2026-01-29	10.6000	10.6300	9.3200	9.6500	-16.378%	244	3,547	-77.409%
2026-01-28	11.3500	11.6000	11.3500	11.5400	+1.674%	151	3,566	-81.109%
2026-01-27	10.9500	11.3500	10.6400	11.3500	+6.573%	196	3,651	-80.793%
2026-01-26	10.7000	11.1000	10.4500	10.6500	-5.333%	387	3,558	-79.531%
2026-01-23	11.2000	11.9000	11.0500	11.2500	-0.881%	229	3,552	-80.622%
2026-01-22	11.4500	11.4700	11.0000	11.3500	-1.304%	114	3,518	-80.793%
2026-01-21	11.4000	11.7500	10.6000	11.5000	0.000%	272	3,535	-81.043%
2026-01-20	11.9500	11.9500	11.5000	11.5000	-17.504%	54	3,522	-81.043%
2026-01-15	14.3000	14.3700	13.9400	13.9400	-7.067%	23	3,546	-84.362%
2026-01-14	14.2000	15.0000	14.2000	15.0000	+12.782%	22	3,535	-85.467%
2026-01-13	12.6000	13.3000	12.6000	13.3000	+5.976%	105	3,540	-83.609%
2026-01-12	12.3500	12.6500	12.3500	12.5500	+4.583%	8	3,526	-82.629%
2026-01-09	12.0900	12.0900	12.0000	12.0000	-1.720%	2	3,525	-81.833%
2026-01-08	11.8000	12.3500	11.8000	12.2100	-1.532%	6	3,523	-82.146%
2026-01-07	12.3800	12.6000	12.3800	12.4000	-7.463%	50	3,525	-82.419%
2026-01-06	13.4000	13.4000	13.4000	13.4000	-0.741%	2	3,484	-83.731%
2026-01-05	13.1000	13.5500	13.1000	13.5000	+10.837%	31	3,499	-83.852%
2026-01-02	11.4500	12.3000	11.4500	12.1800	+9.730%	26	3,499	-82.102%
2025-12-31	11.3200	11.3400	11.0500	11.1000	-2.203%	42	3,468	-80.360%
2025-12-30	11.4400	11.8000	11.3500	11.3500	+2.715%	68	3,468	-80.793%
2025-12-29	11.3500	11.4000	11.0500	11.0500	-3.493%	112	3,520	-80.271%
2025-12-26	11.2600	11.4500	11.2300	11.4500	+0.615%	17	3,472	-80.961%
2025-12-24	11.1500	11.3900	11.1500	11.3800	-1.472%	7	3,456	-80.844%
2025-12-23	11.5800	11.6400	11.2800	11.5500	-2.284%	237	3,456	-81.126%
2025-12-22	12.3800	12.3800	11.8200	11.8200	+1.897%	33	3,338	-81.557%
2025-12-19	11.9500	12.2000	11.5500	11.6000	+6.912%	50	3,333	-81.207%
2025-12-18	12.1000	12.5500	10.8500	10.8500	-2.952%	63	3,305	-79.908%
2025-12-17	12.0400	12.8500	11.1000	11.1800	-6.678%	157	3,283	-80.501%
2025-12-16	11.7400	12.0500	11.6700	11.9800	+6.300%	186	3,319	-81.803%
2025-12-15	12.7000	12.7000	11.1000	11.2700	-12.636%	152	3,289	-80.657%
2025-12-12	13.9000	13.9000	12.8100	12.9000	-3.587%	37	3,249	-83.101%
2025-12-11	12.9100	13.3800	12.9100	13.3800	-4.292%	21	3,264	-83.707%
2025-12-10	13.8500	14.1500	13.8500	13.9800	-2.306%	46	3,246	-84.406%
2025-12-09	13.3000	15.0700	13.3000	14.3100	+6.791%	198	3,233	-84.766%
2025-12-08	13.6700	13.6700	13.1000	13.4000	+2.919%	48	3,242	-83.731%
2025-12-05	13.0000	13.6000	12.7400	13.0200	-6.867%	128	3,241	-83.257%
2025-12-04	13.6500	13.9800	13.5700	13.9800	-3.586%	7	3,274	-84.406%
2025-12-03	14.3500	14.7000	14.1000	14.5000	+2.041%	74	3,276	-84.966%
2025-12-02	12.9300	14.2100	12.8000	14.2100	+19.714%	346	3,245	-84.659%
2025-12-01	12.0000	12.1200	11.0900	11.8700	-14.604%	1,827	3,097	-81.634%
2025-11-28	14.6500	14.6500	13.9000	13.9000	+2.432%	36	2,284	-84.317%
2025-11-26	12.6300	13.6000	12.3800	13.5700	+6.431%	59	2,231	-83.935%
2025-11-25	12.5000	12.8400	12.2000	12.7500	-4.279%	17	2,231	-82.902%
2025-11-24	12.3500	13.3200	12.0000	13.3200	+16.332%	71	2,229	-83.634%
2025-11-21	11.5000	12.1000	11.0400	11.4500	-6.759%	98	2,222	-80.961%
2025-11-20	14.0000	14.0000	12.2800	12.2800	-9.838%	55	2,174	-82.248%
2025-11-19	14.2500	14.2500	13.3000	13.6200	-9.200%	52	2,173	-83.994%
2025-11-18	14.1500	15.0000	14.1500	15.0000	+6.383%	67	2,174	-85.467%
2025-11-17	14.6400	14.6400	14.1000	14.1000	-12.150%	21	2,187	-84.539%
2025-11-14	16.0000	16.0500	16.0000	16.0500	-4.293%	3	2,187	-86.417%
2025-11-13	17.7500	17.7500	16.7700	16.7700	-9.839%	52	2,188	-87.001%
2025-11-12	18.6000	18.6000	18.6000	18.6000	-7.232%	2	2,186	-88.280%
2025-11-10	20.3500	20.3500	20.0500	20.0500	+2.715%	21	2,186	-89.127%
2025-11-07	18.4700	19.6000	18.4700	19.5200	+5.059%	102	2,186	-88.832%
2025-11-06	18.4500	18.5800	18.4500	18.5800	-2.875%	4	2,175	-88.267%
2025-11-05	19.1300	19.1300	19.1300	19.1300	+4.364%	3	2,177	-88.604%
2025-11-04	19.3500	19.7500	18.2000	18.3300	-9.926%	55	2,176	-88.107%
2025-11-03	20.3500	20.3500	20.3500	20.3500	-3.095%	2	2,165	-89.287%
2025-10-30	20.9000	21.0000	20.9000	21.0000	-7.733%	2	2,165	-89.619%
2025-10-29	22.7600	22.7600	22.7600	22.7600	-10.040%	2	2,164	-90.422%
2025-10-28	25.2000	25.3000	25.2000	25.3000	+0.958%	4	2,163	-91.383%
2025-10-27	25.2000	25.2000	25.0600	25.0600	+8.957%	3	2,167	-91.301%
2025-10-23	23.0000	23.0000	23.0000	23.0000	+2.086%	1	2,167	-90.522%
2025-10-22	22.6300	22.6300	22.4000	22.5300	+0.535%	4	2,167	-90.324%
2025-10-16	22.4100	22.4100	22.4100	22.4100	-8.717%	1	2,167	-90.272%
2025-10-14	23.8500	24.5500	23.8500	24.5500	-1.800%	3	2,167	-91.120%
2025-10-13	25.5500	25.5500	25.0000	25.0000	-6.191%	3	2,165	-91.280%
2025-10-10	27.1000	27.1000	26.6500	26.6500	-8.262%	3	2,163	-91.820%
2025-10-08	29.0500	29.0500	29.0500	29.0500	-3.808%	10	2,165	-92.496%
2025-10-06	30.1000	30.2000	30.1000	30.2000	+9.619%	7	2,171	-92.781%
2025-10-02	26.5700	27.5500	26.5700	27.5500	+14.315%	10	2,173	-92.087%
2025-09-29	24.1000	24.1000	24.1000	24.1000	+0.710%	6	2,183	-90.954%
2025-09-24	23.9300	23.9300	23.9300	23.9300	+4.089%	2	2,183	-90.890%
2025-09-23	23.3800	23.3800	22.9900	22.9900	-10.195%	2	2,183	-90.518%
2025-09-18	25.6000	25.6000	25.6000	25.6000	+5.133%	44	2,181	-91.484%
2025-09-15	24.3500	24.3500	24.3500	24.3500	-0.815%	1	2,181	-91.047%
2025-09-12	24.5500	24.5500	24.5500	24.5500	+1.237%	15	2,181	-91.120%
2025-09-11	24.2500	24.2500	24.2500	24.2500	+0.414%	1	2,181	-91.010%
2025-09-10	24.1500	24.1500	24.1500	24.1500	+6.528%	4	2,181	-90.973%
2025-09-09	22.6600	22.6700	22.6600	22.6700	-2.954%	4	2,181	-90.384%
2025-09-08	23.4900	23.4900	23.3000	23.3600	+1.345%	25	2,183	-90.668%
2025-09-02	23.0500	23.0500	23.0500	23.0500	+5.492%	1	2,193	-90.542%
2025-08-29	22.6200	22.6200	21.8500	21.8500	-8.577%	5	2,192	-90.023%
2025-08-28	23.9000	23.9000	23.9000	23.9000	+2.137%	1	2,192	-90.879%
2025-08-27	23.4000	23.4000	23.4000	23.4000	+3.769%	9	2,192	-90.684%
2025-08-26	22.8500	22.8500	22.5500	22.5500	-4.043%	22	2,192	-90.333%
2025-08-25	24.0500	24.0500	23.5000	23.5000	-8.738%	3	2,200	-90.723%
2025-08-22	25.5500	26.2000	25.5500	25.7500	+3.747%	7	2,199	-91.534%
2025-08-20	24.0000	24.8200	24.0000	24.8200	+1.721%	6	2,199	-91.217%
2025-08-19	25.2000	25.2000	24.4000	24.4000	-4.873%	14	2,199	-91.066%
2025-08-18	25.6500	25.6500	25.6500	25.6500	-10.158%	1	2,197	-91.501%
2025-08-13	28.4400	28.5500	27.9800	28.5500	+4.349%	74	2,197	-92.364%
2025-08-12	27.4400	27.4400	27.3500	27.3600	+0.257%	10	2,260	-92.032%
2025-08-11	27.3700	27.5400	27.2900	27.2900	+5.489%	9	2,256	-92.012%
2025-08-08	25.8700	25.8700	25.8700	25.8700	0.000%	1	2,256	-91.573%
2025-08-07	25.7600	25.8700	25.7600	25.8700	+5.592%	2	2,259	-91.573%
2025-08-06	24.6300	24.6300	24.5000	24.5000	-1.527%	3	2,259	-91.102%
2025-08-04	24.8800	24.8800	24.8800	24.8800	+0.525%	5	2,259	-91.238%
2025-08-01	24.7500	24.7500	24.7500	24.7500	-8.333%	4	2,254	-91.192%
2025-07-31	27.0000	27.0000	27.0000	27.0000	+3.846%	1	2,254	-91.926%
2025-07-30	26.0000	26.0000	26.0000	26.0000	-1.776%	1	2,255	-91.615%
2025-07-29	26.4700	26.4700	26.4700	26.4700	-0.038%	3	2,255	-91.764%
2025-07-25	26.3600	26.4800	26.3600	26.4800	-4.508%	2	2,255	-91.767%
2025-07-24	27.5000	27.7300	27.5000	27.7300	+0.217%	10	2,256	-92.138%
2025-07-22	27.6700	27.6700	27.6700	27.6700	+3.246%	49	2,256	-92.121%
2025-07-21	27.4500	27.4500	26.8000	26.8000	-0.372%	21	2,256	-91.866%
2025-07-18	26.9400	26.9400	26.8100	26.9000	-3.203%	10	2,261	-91.896%
2025-07-17	27.2600	27.8200	27.2200	27.7900	-2.217%	755	2,260	-92.155%
2025-07-14	28.9600	28.9600	28.4200	28.4200	+19.412%	48	2,660	-92.329%
2025-07-10	23.7600	23.8000	23.7600	23.8000	-2.259%	9	2,660	-90.840%
2025-07-09	23.2000	24.3500	23.2000	24.3500	+5.870%	19	2,669	-91.047%
2025-07-08	23.0000	23.0000	23.0000	23.0000	-2.748%	1	2,669	-90.522%
2025-07-03	23.6500	23.6500	23.6500	23.6500	+8.337%	3	2,667	-90.782%
2025-07-01	21.8500	21.9000	21.8300	21.8300	-3.790%	3	2,667	-90.014%
2025-06-30	22.6100	22.6900	22.6100	22.6900	-1.987%	29	2,667	-90.392%
2025-06-25	23.1000	23.1500	23.0500	23.1500	+4.751%	4,466	2,667	-90.583%
2025-06-24	22.5500	22.7000	22.1000	22.1000	+3.513%	8,713	5,882	-90.136%
2025-06-20	21.3500	21.3500	21.3500	21.3500	-2.378%	2	943	-89.789%
2025-06-17	22.7700	22.7700	21.8700	21.8700	-7.644%	2	943	-90.032%
2025-06-12	23.6800	23.6800	23.6800	23.6800	-1.333%	20	944	-90.794%
2025-06-09	24.0000	24.0000	24.0000	24.0000	+5.495%	1	924	-90.917%
2025-05-30	22.7500	22.7500	22.7500	22.7500	-5.208%	2	923	-90.418%
2025-05-29	24.2800	24.2800	24.0000	24.0000	-3.923%	3	923	-90.917%
2025-05-28	24.9800	24.9800	24.9800	24.9800	-4.107%	2	924	-91.273%
2025-05-27	26.0500	26.0500	26.0500	26.0500	+2.559%	6	923	-91.631%
2025-05-23	25.4000	25.4000	25.4000	25.4000	-3.422%	12	917	-91.417%
2025-05-22	26.4000	26.4000	26.3000	26.3000	+10.970%	102	917	-91.711%
2025-05-20	23.7000	23.7000	23.7000	23.7000	+6.757%	1	817	-90.802%
2025-05-15	22.2000	22.2000	22.2000	22.2000	-2.203%	2	817	-90.180%
2025-05-09	22.7000	22.7000	22.7000	22.7000	+2.948%	4	817	-90.396%
2025-05-08	21.2000	22.0500	21.2000	22.0500	+14.130%	23	815	-90.113%
2025-05-05	19.2500	19.3200	19.2000	19.3200	-6.892%	7	837	-88.716%
2025-05-02	20.7000	20.7500	20.7000	20.7500	+1.170%	4	837	-89.494%
2025-05-01	20.4500	20.5100	20.4300	20.5100	+2.550%	8	837	-89.371%
2025-04-29	20.0000	20.0000	20.0000	20.0000	+1.266%	9	837	-89.100%
2025-04-28	19.8700	19.9000	19.7500	19.7500	-0.754%	11	837	-88.962%
2025-04-25	19.9000	19.9000	19.9000	19.9000	+3.109%	2	832	-89.045%
2025-04-24	19.1500	19.3300	19.0500	19.3000	-1.430%	20	832	-88.705%
2025-04-23	19.5800	19.5800	19.5800	19.5800	+17.598%	4	816	-88.866%
2025-04-21	17.2500	17.2500	16.6500	16.6500	+6.254%	4	816	-86.907%
2025-04-16	15.6700	15.6700	15.6700	15.6700	-2.671%	1	813	-86.088%
2025-04-15	16.1000	16.1000	16.1000	16.1000	-1.469%	1	812	-86.460%
2025-04-14	16.3400	16.3400	16.3400	16.3400	+4.744%	1	812	-86.659%
2025-04-11	15.2000	15.6000	15.0400	15.6000	+8.711%	24	812	-86.026%
2025-04-10	14.2500	14.3500	14.2500	14.3500	-4.013%	11	821	-84.808%
2025-04-09	14.9000	14.9500	14.9000	14.9500	+10.007%	980	832	-85.418%
2025-04-08	13.5900	13.5900	13.5900	13.5900	-0.074%	8	1,363	-83.959%
2025-04-07	13.1700	14.9000	13.0000	13.6000	-14.947%	29	1,355	-83.971%
2025-04-04	15.2100	16.1000	15.2100	15.9900	+6.671%	1,970	1,334	-86.366%
2025-04-03	15.0000	15.0500	14.7500	14.9900	-9.426%	37	353	-85.457%
2025-04-02	16.5100	16.5500	16.5100	16.5500	+1.846%	11	364	-86.828%
2025-04-01	15.7000	16.2500	15.7000	16.2500	+3.768%	6	364	-86.585%
2025-03-31	15.3000	15.6600	15.0000	15.6600	-0.255%	3	363	-86.079%
2025-03-28	16.3700	16.3700	15.7000	15.7000	-7.972%	34	361	-86.115%
2025-03-27	16.7300	17.0600	16.7300	17.0600	+0.353%	7	372	-87.222%
2025-03-26	16.9000	17.1500	16.9000	17.0000	-2.857%	9	379	-87.176%
2025-03-25	17.5100	17.5100	17.3500	17.5000	-1.685%	10	372	-87.543%
2025-03-24	17.7500	17.8300	17.6500	17.8000	+11.042%	8	367	-87.753%
2025-03-21	15.9800	16.1100	15.9500	16.0300	-1.354%	18	364	-86.400%
2025-03-20	16.8000	17.1000	16.2500	16.2500	+6.348%	58	357	-86.585%
2025-03-18	15.2800	15.2800	15.2800	15.2800	-7.674%	1	310	-85.733%
2025-03-17	15.9000	16.5500	15.9000	16.5500	-1.194%	2	311	-86.828%
2025-03-14	16.7000	16.7500	16.7000	16.7500	+10.561%	4	310	-86.985%
2025-03-13	15.4500	15.4500	15.1500	15.1500	-2.885%	11	311	-85.611%
2025-03-12	15.6000	15.6000	15.6000	15.6000	-4.294%	11	311	-86.026%
2025-03-11	16.3000	16.3000	16.3000	16.3000	+10.210%	6	312	-86.626%
2025-03-10	16.4000	16.4000	14.7900	14.7900	-17.833%	19	318	-85.260%
2025-03-07	17.8000	18.4000	17.8000	18.0000	-3.743%	62	310	-87.889%
2025-03-05	18.7000	18.7000	18.7000	18.7000	+0.322%	1	290	-88.342%
2025-03-04	16.4000	18.7300	16.1200	18.6400	+5.609%	29	289	-88.305%
2025-03-03	20.4500	20.4500	17.5400	17.6500	+3.824%	12	288	-87.649%
2025-02-28	17.1000	17.1000	17.0000	17.0000	+4.103%	34	292	-87.176%
2025-02-27	17.2000	17.2000	16.3300	16.3300	-11.153%	10	275	-86.650%
2025-02-25	17.7200	18.3800	17.6600	18.3800	-11.804%	388	268	-88.139%
2025-02-24	20.9700	20.9700	20.8400	20.8400	-2.980%	10	79	-89.539%
2025-02-18	21.6500	21.6500	21.4800	21.4800	-4.321%	6	77	-89.851%
2025-02-14	22.7800	22.8000	22.4500	22.4500	+1.035%	16	63	-90.290%
2025-02-06	22.2300	22.2300	22.2200	22.2200	-12.863%	2	63	-90.189%
2025-01-31	26.0000	26.0000	25.5000	25.5000	-3.955%	4	61	-91.451%
2025-01-30	26.8500	26.9000	26.5500	26.5500	-5.009%	61	60	-91.789%
2025-01-23	27.9500	27.9500	27.9500	27.9500	+1.599%	4	59	-92.200%
2025-01-21	27.5500	27.5500	27.5100	27.5100	+9.820%	2	56	-92.076%
2025-01-16	25.0500	25.0500	25.0500	25.0500	+11.880%	4	56	-91.297%
2025-01-13	22.3900	22.3900	22.3900	22.3900	-4.520%	1	52	-90.264%
2025-01-08	23.8500	23.8500	23.4500	23.4500	-7.129%	6	48	-90.704%
2025-01-03	25.2500	25.2500	25.2500	25.2500	+7.906%	2	48	-91.366%
2024-12-30	23.4000	23.4000	23.4000	23.4000	-7.327%	1	47	-90.684%
2024-12-26	25.4000	25.4000	25.2500	25.2500	-3.992%	2	47	-91.366%
2024-12-24	26.3000	26.3000	26.3000	26.3000	+1.938%	3	51	-91.711%
2024-12-23	25.8000	25.8000	25.8000	25.8000	-3.623%	1	51	-91.550%
2024-12-20	26.1000	26.7700	26.0100	26.7700	-10.767%	5	50	-91.857%
2024-12-18	30.0000	30.0000	30.0000	30.0000	-5.213%	1	46	-92.733%
2024-12-17	31.4500	31.6500	31.4400	31.6500	+11.444%	4	46	-93.112%
2024-12-13	28.4000	28.4000	28.4000	28.4000	+1.212%	2	44	-92.324%
2024-12-12	28.0600	28.0600	28.0600	28.0600	-1.336%	5	44	-92.231%
2024-12-11	28.4400	28.4400	28.4400	28.4400	+4.559%	1	39	-92.335%
2024-12-09	27.2000	27.2000	27.2000	27.2000	-4.326%	5	39	-91.985%
2024-12-05	28.4300	28.4300	28.4300	28.4300	+10.151%	2	34	-92.332%
2024-12-02	25.6000	25.8100	25.6000	25.8100	-4.052%	2	32	-91.554%
2024-11-27	26.9000	26.9000	26.9000	26.9000	-2.783%	2	30	-91.896%
2024-11-25	28.1000	28.1000	27.6700	27.6700	-6.835%	7	30	-92.121%
2024-11-21	29.2400	29.7000	29.2400	29.7000	+6.681%	3	24	-92.660%
2024-11-20	28.2800	28.2800	27.7000	27.8400	+1.236%	24	25	-92.170%
2024-11-19	27.2500	27.8000	26.0000	27.5000	0.000%	14	0	-92.073%

.dark-mode .Mm4qZJ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Mm4qZJ{ color: #333333; background-color: white; border: 2px solid #333333; }IBIT20270115C49IBIT Jan 15 2027 49.00 Call (IBIT270115C00049000)option OPRA

IBIT20270115C49
IBIT Jan 15 2027 49.00 Call (IBIT270115C00049000)
option OPRA