Dark

IBIT20270115C5
IBIT Jan 15 2027 5.00 Call (IBIT270115C00005000)
option OPRA

EOD

Aug 20, 2026

35.72+16.238%(+4.99)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	35.7200	35.7200	35.7200	35.7200	+16.238%	1	18,954	0.000%
2026-08-14	30.7300	30.7300	30.7300	30.7300	-2.937%	5	18,953	+16.238%
2026-07-30	31.8400	31.8400	31.6600	31.6600	+0.380%	6	18,958	+12.824%
2026-07-29	31.4000	31.6200	31.4000	31.5400	+0.993%	6	18,964	+13.253%
2026-07-28	31.2200	31.2300	31.2200	31.2300	-1.202%	10	18,971	+14.377%
2026-07-24	31.6300	31.6300	31.6100	31.6100	+1.607%	10	18,975	+13.002%
2026-07-06	31.1100	31.1100	31.1100	31.1100	+9.158%	3	18,985	+14.818%
2026-06-30	28.5000	28.5000	28.5000	28.5000	-1.724%	1	19,302	+25.333%
2026-06-29	29.1900	29.1900	28.8500	29.0000	-0.753%	174	19,303	+23.172%
2026-06-26	28.7300	29.3900	28.7300	29.2200	+1.458%	764	19,416	+22.245%
2026-06-25	28.8500	28.8500	28.8000	28.8000	-10.364%	6	19,912	+24.028%
2026-06-17	32.1300	32.1300	32.1200	32.1300	+7.674%	10	19,972	+11.173%
2026-06-05	29.7900	29.8400	29.7900	29.8400	-8.606%	141	19,972	+19.705%
2026-06-03	32.6500	32.6500	32.6500	32.6500	-1.657%	3	20,066	+9.403%
2026-06-02	33.2000	33.2000	33.2000	33.2000	-19.378%	3	20,066	+7.590%
2026-05-14	41.1800	41.1800	41.1800	41.1800	+0.439%	31	20,066	-13.259%
2026-05-12	41.0000	41.0000	41.0000	41.0000	+1.235%	2	20,098	-12.878%
2026-05-08	40.5000	40.5000	40.5000	40.5000	-2.268%	1	20,098	-11.802%
2026-05-06	41.4600	41.4600	41.4400	41.4400	-0.024%	150	20,097	-13.803%
2026-05-05	41.3300	41.4500	41.3300	41.4500	+1.968%	2	20,247	-13.824%
2026-05-04	40.7700	40.7800	40.4300	40.6500	+3.964%	60	20,247	-12.128%
2026-04-24	39.5400	39.5400	39.1000	39.1000	-0.787%	4	20,278	-8.645%
2026-04-23	39.4100	39.4100	39.4100	39.4100	+5.149%	1	20,276	-9.363%
2026-04-16	37.1300	37.4800	37.1300	37.4800	-1.730%	6	20,276	-4.696%
2026-04-14	38.1400	38.1400	38.1400	38.1400	+3.641%	1	20,276	-6.345%
2026-04-10	36.8000	36.8000	36.8000	36.8000	+6.052%	4	20,275	-2.935%
2026-04-06	34.6800	34.7000	34.6800	34.7000	+3.274%	10	20,277	+2.939%
2026-03-30	33.6000	33.6000	33.6000	33.6000	-4.027%	10	20,287	+6.310%
2026-03-20	35.0100	35.0100	35.0100	35.0100	-2.912%	1	20,287	+2.028%
2026-03-18	36.2300	36.2300	36.0600	36.0600	-3.660%	2	20,286	-0.943%
2026-03-16	37.3500	37.4600	36.9500	37.4300	+4.670%	16	20,284	-4.569%
2026-03-13	35.7900	35.7900	35.7600	35.7600	+5.830%	20	20,269	-0.112%
2026-02-26	33.7800	33.7900	33.7800	33.7900	-0.764%	2	20,289	+5.712%
2026-02-25	34.0500	34.0500	34.0500	34.0500	+4.737%	1	20,288	+4.905%
2026-02-23	32.5100	32.5100	32.5100	32.5100	-4.100%	1	20,288	+9.874%
2026-02-20	33.9000	33.9000	33.9000	33.9000	-2.305%	11	20,288	+5.369%
2026-02-10	34.5000	34.7000	34.4900	34.7000	-2.501%	3	20,299	+2.939%
2026-02-09	34.7000	35.6500	34.6500	35.5900	+4.431%	7	20,299	+0.365%
2026-02-06	34.0800	34.0800	34.0800	34.0800	+6.867%	1	20,298	+4.812%
2026-02-05	31.8900	31.8900	31.8900	31.8900	-15.746%	9	20,298	+12.010%
2026-02-03	37.8500	37.8500	37.8500	37.8500	-5.233%	3	20,289	-5.627%
2026-02-02	40.0000	40.1400	39.9400	39.9400	-6.986%	51	20,289	-10.566%
2026-01-30	42.7900	42.9400	42.7900	42.9400	-6.733%	60	20,239	-16.814%
2026-01-23	46.1400	46.1400	45.9400	46.0400	-0.022%	90	20,179	-22.415%
2026-01-22	46.1900	46.1900	46.0500	46.0500	-1.497%	41	20,089	-22.432%
2026-01-20	46.7500	46.7500	46.7500	46.7500	-5.153%	1	20,049	-23.594%
2026-01-16	49.6400	49.6400	49.2900	49.2900	-2.473%	30	20,030	-27.531%
2026-01-15	50.3900	50.5400	49.7300	50.5400	-0.079%	164	20,030	-29.323%
2026-01-14	50.4400	50.5800	50.4400	50.5800	+4.289%	2	19,870	-29.379%
2026-01-13	48.5000	48.5000	48.5000	48.5000	+3.082%	1	19,869	-26.351%
2026-01-08	47.0500	47.0500	47.0500	47.0500	-0.423%	2	19,869	-24.081%
2026-01-07	47.2500	47.2500	47.2500	47.2500	-3.176%	1	19,867	-24.402%
2026-01-05	48.8000	48.8000	48.8000	48.8000	+6.364%	1	19,867	-26.803%
2025-12-30	45.4400	46.2400	45.4400	45.8800	+1.617%	63	19,867	-22.145%
2025-12-29	45.1500	45.4800	45.0000	45.1500	+0.602%	233	19,866	-20.886%
2025-12-26	44.9100	44.9100	44.8000	44.8800	-0.554%	7	19,971	-20.410%
2025-12-24	44.9000	45.1300	44.5600	45.1300	+0.289%	144	20,051	-20.851%
2025-12-23	45.3500	45.3500	45.0000	45.0000	-1.725%	12	20,051	-20.622%
2025-12-22	46.0500	46.2000	45.7900	45.7900	+0.903%	13	20,043	-21.992%
2025-12-19	45.5200	45.5200	45.3800	45.3800	+1.772%	30	20,033	-21.287%
2025-12-18	45.5500	45.6500	44.3800	44.5900	+0.338%	181	20,003	-19.892%
2025-12-17	46.6500	46.6800	43.6700	44.4400	-1.790%	302	19,822	-19.622%
2025-12-16	45.4000	45.5200	45.2500	45.2500	-3.477%	384	19,750	-21.061%
2025-12-12	46.9300	46.9300	46.8800	46.8800	-1.513%	2	19,855	-23.805%
2025-12-11	46.9500	47.6000	46.4000	47.6000	-1.142%	3,957	19,855	-24.958%
2025-12-10	47.9000	48.8500	47.9000	48.1500	-0.824%	1,575	20,930	-25.815%
2025-12-09	46.6800	49.0500	46.6800	48.5500	+3.232%	61	21,838	-26.426%
2025-12-08	47.2600	47.2600	46.4500	47.0300	+1.686%	2,949	21,873	-24.048%
2025-12-05	46.4300	46.5500	46.0800	46.2500	-2.529%	150	23,190	-22.768%
2025-12-04	47.4500	47.4500	47.4500	47.4500	+0.530%	1	23,330	-24.721%
2025-12-02	46.1900	47.2000	46.1600	47.2000	+8.182%	56	23,330	-24.322%
2025-12-01	43.6300	43.6300	43.6300	43.6300	-9.369%	10	23,325	-18.130%
2025-11-28	48.1900	48.1900	48.0600	48.1400	+6.764%	21	23,315	-25.800%
2025-11-25	44.7900	45.0900	44.7400	45.0900	-0.464%	48	23,294	-20.781%
2025-11-24	45.3500	45.3500	45.3000	45.3000	+2.978%	198	23,247	-21.148%
2025-11-21	44.0000	44.0000	43.0100	43.9900	-1.808%	118	23,247	-18.800%
2025-11-20	46.8500	46.8500	44.5100	44.8000	-8.008%	99	23,222	-20.268%
2025-11-18	48.7000	48.7000	48.7000	48.7000	+2.182%	16	23,177	-26.653%
2025-11-17	48.7400	48.9000	47.6600	47.6600	-4.066%	223	23,193	-25.052%
2025-11-14	50.4700	50.8400	49.5500	49.6800	-3.628%	264	23,157	-28.100%
2025-11-13	54.0500	54.0500	51.4000	51.5500	-3.102%	213	22,898	-30.708%
2025-11-12	54.4000	54.4500	52.9000	53.2000	-1.573%	707	22,685	-32.857%
2025-11-11	54.8900	54.8900	54.0500	54.0500	-3.136%	191	21,978	-33.913%
2025-11-10	56.0000	56.0000	55.2000	55.8000	+3.621%	1,145	21,851	-35.986%
2025-11-07	52.7500	54.0000	52.7500	53.8500	+0.429%	97	20,737	-33.668%
2025-11-06	53.8500	54.1000	53.6200	53.6200	-1.885%	251	20,645	-33.383%
2025-11-05	54.3500	54.9500	54.2000	54.6500	+3.484%	980	20,502	-34.639%
2025-11-04	54.0000	54.0000	52.5500	52.8100	-6.199%	390	19,522	-32.361%
2025-11-03	57.0300	57.1000	55.7000	56.3000	-3.248%	793	18,380	-36.554%
2025-10-31	58.2000	58.2400	58.0200	58.1900	+3.284%	242	18,380	-38.615%
2025-10-30	56.9500	57.0200	56.3400	56.3400	-4.167%	776	18,238	-36.599%
2025-10-29	59.1500	59.1500	58.7400	58.7900	-2.536%	23	17,548	-39.241%
2025-10-28	61.0000	61.6000	60.3200	60.3200	-1.034%	379	17,535	-40.782%
2025-10-27	60.9800	61.4000	60.6700	60.9500	+4.117%	510	16,955	-41.395%
2025-10-24	58.2500	58.5400	58.1000	58.5400	+0.240%	500	16,955	-38.982%
2025-10-23	57.9500	58.4000	57.7000	58.4000	+1.920%	224	16,455	-38.836%
2025-10-22	57.2000	57.4500	56.7400	57.3000	-3.209%	499	16,315	-37.661%
2025-10-21	57.5000	60.4500	57.1500	59.2000	+0.766%	2,288	15,954	-39.662%
2025-10-20	58.7500	58.9000	58.2500	58.7500	+4.426%	1,223	13,726	-39.200%
2025-10-17	56.3500	56.3500	56.2600	56.2600	-1.333%	10	12,539	-36.509%
2025-10-16	58.8500	58.9000	57.0200	57.0200	-4.935%	72	12,534	-37.355%
2025-10-14	58.2500	59.9800	58.2500	59.9800	-0.695%	323	12,498	-40.447%
2025-10-13	60.4000	60.4000	60.4000	60.4000	-6.588%	2	12,175	-40.861%
2025-10-10	64.5500	64.6600	64.5500	64.6600	+0.638%	2	12,175	-44.757%
2025-10-09	65.6700	65.6700	64.0500	64.2500	-0.833%	231	12,175	-44.405%
2025-10-07	64.7900	64.7900	64.7900	64.7900	+1.871%	1	11,945	-44.868%
2025-10-02	63.2900	63.9500	63.2900	63.6000	+1.793%	176	11,945	-43.836%
2025-10-01	62.4800	62.4800	62.4800	62.4800	+4.081%	1	11,769	-42.830%
2025-09-30	60.1200	60.1200	60.0300	60.0300	-0.777%	60	11,768	-40.496%
2025-09-29	60.5000	60.5000	60.5000	60.5000	+4.762%	20	11,708	-40.959%
2025-09-25	57.7500	57.7500	57.7500	57.7500	-3.072%	1	11,688	-38.147%
2025-09-23	59.5800	59.5800	59.5800	59.5800	-0.898%	1	11,688	-40.047%
2025-09-22	60.1200	60.1200	60.1200	60.1200	-4.084%	1	11,687	-40.585%
2025-09-18	62.7400	62.7400	62.6800	62.6800	+2.251%	2	11,686	-43.012%
2025-09-17	61.3000	61.5000	61.3000	61.3000	+0.327%	21	11,684	-41.729%
2025-09-15	61.1000	61.1000	61.1000	61.1000	+3.559%	1	11,663	-41.538%
2025-09-09	58.9000	59.1000	58.9000	59.0000	+0.255%	5	11,662	-39.458%
2025-09-05	58.7000	58.8500	58.5000	58.8500	-0.926%	4	11,657	-39.303%
2025-09-03	59.4000	59.6000	59.4000	59.4000	+3.484%	30	11,653	-39.865%
2025-09-02	57.4000	57.4000	57.4000	57.4000	+0.702%	1	11,623	-37.770%
2025-08-29	57.2000	57.2000	57.0000	57.0000	-4.121%	2	11,623	-37.333%
2025-08-28	59.6000	59.6000	59.4000	59.4500	-0.084%	8	11,623	-39.916%
2025-08-25	59.0400	59.9000	59.0400	59.5000	-4.647%	24	11,615	-39.966%
2025-08-22	62.4500	62.5000	62.1500	62.4000	+4.874%	17	11,593	-42.756%
2025-08-21	60.0700	60.0700	59.5000	59.5000	-1.977%	18	11,576	-39.966%
2025-08-20	59.9500	60.8500	59.7000	60.7000	+1.336%	60	11,559	-41.153%
2025-08-19	61.2500	61.2500	59.9000	59.9000	-2.996%	11	11,500	-40.367%
2025-08-18	61.7500	61.7500	61.7500	61.7500	-5.465%	1	11,490	-42.154%
2025-08-13	65.1500	65.3200	64.9500	65.3200	+2.866%	9	11,489	-45.315%
2025-08-12	63.6000	63.6000	63.5000	63.5000	-0.859%	79	11,484	-43.748%
2025-08-11	64.0500	64.0500	64.0500	64.0500	+5.868%	2	11,484	-44.231%
2025-08-05	60.5000	60.5000	60.5000	60.5000	-0.738%	1	11,484	-40.959%
2025-08-01	61.0000	61.0000	60.9000	60.9500	-3.940%	10	11,483	-41.395%
2025-07-30	63.2000	63.4500	63.2000	63.4500	+0.794%	10	11,473	-43.704%
2025-07-29	62.8500	62.9500	62.8500	62.9500	0.000%	10	11,463	-43.257%
2025-07-28	62.9000	63.3500	62.8900	62.9500	+1.450%	31	11,453	-43.257%
2025-07-25	61.9500	62.0500	61.9500	62.0500	-2.437%	4	11,423	-42.434%
2025-07-24	63.6000	63.6000	63.6000	63.6000	+0.713%	1	11,419	-43.836%
2025-07-23	63.4500	63.4500	63.1500	63.1500	-0.158%	4	11,418	-43.436%
2025-07-22	63.8000	63.8000	63.2500	63.2500	+0.636%	8	11,418	-43.526%
2025-07-21	63.3000	63.3000	62.8500	62.8500	+0.592%	10	11,418	-43.166%
2025-07-18	62.4800	62.4800	62.4800	62.4800	+0.369%	1	11,414	-42.830%
2025-07-15	62.2500	62.2500	62.2500	62.2500	-1.969%	1	11,413	-42.618%
2025-07-14	64.7100	64.8000	63.5000	63.5000	+1.163%	125	11,413	-43.748%
2025-07-11	62.5000	62.7700	62.4100	62.7700	+4.183%	1,253	11,393	-43.094%
2025-07-10	60.5000	60.5000	60.2500	60.2500	+4.167%	385	10,145	-40.714%
2025-07-08	57.8400	57.8400	57.8400	57.8400	-0.224%	10	9,760	-38.243%
2025-07-02	57.9700	57.9700	57.9700	57.9700	+5.901%	50	9,760	-38.382%
2025-06-23	54.0400	54.7400	53.6400	54.7400	-1.263%	70	9,710	-34.746%
2025-06-04	55.4900	55.4900	55.4400	55.4400	-1.071%	3	9,640	-35.570%
2025-06-03	56.4000	56.4000	56.0400	56.0400	+1.891%	13	9,637	-36.260%
2025-06-02	55.1300	55.1300	55.0000	55.0000	-2.981%	2	9,625	-35.055%
2025-05-28	57.7000	57.8000	56.6900	56.6900	-2.695%	9	9,624	-36.991%
2025-05-27	58.3500	58.3500	58.2600	58.2600	+0.189%	2	9,619	-38.689%
2025-05-23	58.1000	58.1500	57.9800	58.1500	-1.624%	8	9,616	-38.573%
2025-05-22	58.9000	59.6000	58.8000	59.1100	+2.533%	177	9,616	-39.570%
2025-05-21	56.3500	58.2500	56.3100	57.6500	+4.419%	122	9,488	-38.040%
2025-05-20	55.2700	55.4000	55.2100	55.2100	+0.528%	41	9,427	-35.302%
2025-05-19	54.3500	54.9500	54.3500	54.9200	+0.018%	68	9,396	-34.960%
2025-05-16	55.0000	55.1600	54.8900	54.9100	+0.752%	288	9,360	-34.948%
2025-05-14	55.0000	55.0000	54.5000	54.5000	+7.516%	25	9,273	-34.459%
2025-05-06	50.6900	50.6900	50.6900	50.6900	-1.093%	30	9,258	-29.532%
2025-05-02	51.0400	51.2500	51.0400	51.2500	+0.490%	250	9,228	-30.302%
2025-05-01	50.9900	51.1000	50.9500	51.0000	+2.513%	92	9,103	-29.961%
2025-04-29	49.8900	51.6400	49.7500	49.7500	+0.831%	309	9,016	-28.201%
2025-04-28	49.9100	49.9100	49.3400	49.3400	-1.261%	22	8,707	-27.604%
2025-04-25	51.8400	51.8400	49.9700	49.9700	-0.636%	7,638	8,691	-28.517%
2025-04-24	50.2900	50.2900	50.2900	50.2900	+1.905%	43	4,874	-28.972%
2025-04-23	49.3500	49.3500	49.3500	49.3500	+2.195%	180	4,831	-27.619%
2025-04-22	48.2900	48.2900	48.2900	48.2900	+9.526%	44	4,651	-26.030%
2025-04-15	44.7900	44.7900	44.0900	44.0900	+10.974%	33	4,623	-18.984%
2025-04-08	39.7400	39.7400	39.7300	39.7300	-1.853%	22	4,590	-10.093%
2025-04-07	40.4800	40.4800	40.4800	40.4800	-5.310%	5	4,568	-11.759%
2025-04-04	42.9500	42.9500	42.7500	42.7500	+1.592%	4	4,563	-16.444%
2025-04-03	42.8500	42.8500	42.0800	42.0800	-2.930%	4	4,561	-15.114%
2025-03-28	44.3300	45.7400	43.3500	43.3500	-4.008%	516	4,557	-17.601%
2025-03-27	45.1600	45.1600	45.1600	45.1600	+0.244%	1	4,299	-20.903%
2025-03-26	45.6700	45.6700	45.0500	45.0500	-1.745%	101	4,298	-20.710%
2025-03-25	45.8000	45.9600	45.7500	45.8500	+5.354%	606	4,197	-22.094%
2025-03-21	43.6000	43.6000	43.5200	43.5200	-0.503%	4	3,591	-17.923%
2025-03-20	43.3500	43.8500	43.3500	43.7400	+3.797%	30	3,590	-18.336%
2025-03-18	42.0600	42.1400	42.0600	42.1400	-4.227%	2	3,566	-15.235%
2025-03-17	43.9900	44.0000	43.0100	44.0000	+0.388%	57	3,565	-18.818%
2025-03-14	43.5400	43.9600	43.3000	43.8300	+5.946%	10	3,509	-18.503%
2025-03-13	42.1300	42.7100	41.3700	41.3700	-3.001%	20	3,553	-13.657%
2025-03-12	43.4600	43.4600	41.9400	42.6500	-0.211%	1,452	3,553	-16.249%
2025-03-11	42.1500	42.7800	41.2000	42.7400	0.000%	2,108	2,102	-16.425%

.dark-mode .qG6My9{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qG6My9{ color: #333333; background-color: white; border: 2px solid #333333; }IBIT20270115C5IBIT Jan 15 2027 5.00 Call (IBIT270115C00005000)option OPRA

IBIT20270115C5
IBIT Jan 15 2027 5.00 Call (IBIT270115C00005000)
option OPRA