Dark

IBIT20270115C50
IBIT Jan 15 2027 50.00 Call (IBIT270115C00050000)
option OPRA

EOD

Jul 1, 2026

0.8400+18.310%(+0.1300)1,011

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	0.7300	0.8700	0.7300	0.8400	+18.310%	1,011	44,638	0.000%
2026-06-30	0.7300	0.7600	0.6500	0.7100	-15.476%	3,483	44,800	+18.310%
2026-06-29	0.8900	0.8900	0.7700	0.8400	-2.326%	1,045	43,724	0.000%
2026-06-26	0.8200	0.9300	0.8200	0.8600	-2.273%	1,592	43,412	-2.326%
2026-06-25	1.0000	1.0300	0.8100	0.8800	-4.348%	823	42,309	-4.545%
2026-06-24	1.0000	1.0000	0.8300	0.9200	-12.381%	2,994	42,228	-8.696%
2026-06-23	1.0700	1.1200	1.0100	1.0500	-18.605%	447	42,321	-20.000%
2026-06-22	1.4000	1.4500	1.2500	1.2900	+3.200%	2,396	42,087	-34.884%
2026-06-18	1.3400	1.3400	1.1500	1.2500	-8.759%	1,234	41,067	-32.800%
2026-06-17	1.4200	1.5800	1.3100	1.3700	-8.667%	946	41,067	-38.686%
2026-06-16	1.5900	1.6200	1.4200	1.5000	-11.243%	278	41,067	-44.000%
2026-06-15	1.8300	1.8400	1.6600	1.6900	+19.014%	755	41,069	-50.296%
2026-06-12	1.5000	1.6100	1.4100	1.4200	-8.387%	855	41,138	-40.845%
2026-06-11	1.5300	1.5600	1.4100	1.5500	+9.929%	634	41,185	-45.806%
2026-06-10	1.4500	1.5500	1.4000	1.4100	-2.759%	380	40,867	-40.426%
2026-06-09	1.5000	1.5300	1.3500	1.4500	-11.585%	1,393	40,726	-42.069%
2026-06-08	1.5600	1.9100	1.5600	1.6400	+6.494%	3,070	41,640	-48.780%
2026-06-05	1.6100	1.6400	1.3000	1.5400	-12.000%	2,611	40,544	-45.455%
2026-06-04	1.6500	1.8300	1.6400	1.7500	-10.256%	1,662	39,376	-52.000%
2026-06-03	2.1600	2.2000	1.9400	1.9500	-11.765%	2,769	39,086	-56.923%
2026-06-02	2.3900	2.5500	2.0800	2.2100	-21.631%	4,545	39,956	-61.991%
2026-06-01	3.1000	3.1000	2.6500	2.8200	-13.231%	2,487	38,617	-70.213%
2026-05-29	3.1500	3.4000	2.9500	3.2500	+2.201%	1,898	38,266	-74.154%
2026-05-28	3.2000	3.3000	3.0500	3.1800	-10.924%	2,626	38,118	-73.585%
2026-05-27	3.6000	3.7000	3.4900	3.5700	-6.299%	1,002	38,607	-76.471%
2026-05-26	4.0400	4.3500	3.7400	3.8100	+1.600%	775	38,776	-77.953%
2026-05-22	4.2500	4.2500	3.7500	3.7500	-13.793%	574	38,902	-77.600%
2026-05-21	4.3300	4.5100	4.2000	4.3500	-2.247%	163	39,041	-80.690%
2026-05-20	4.3700	4.5000	4.3000	4.4500	+3.730%	261	39,041	-81.124%
2026-05-19	4.2900	4.3500	4.2000	4.2900	-1.831%	145	39,308	-80.420%
2026-05-18	4.6000	4.6000	4.1500	4.3700	-13.121%	1,047	39,308	-80.778%
2026-05-15	5.4000	5.4000	4.9500	5.0300	-14.017%	581	39,308	-83.300%
2026-05-14	5.4000	6.0500	5.2400	5.8500	+10.377%	2,557	39,418	-85.641%
2026-05-13	5.5300	5.5300	5.0000	5.3000	-6.526%	503	37,091	-84.151%
2026-05-12	5.6400	5.6800	5.3200	5.6700	-5.500%	225	37,091	-85.185%
2026-05-11	5.6700	6.0500	5.6000	6.0000	+9.091%	397	37,091	-86.000%
2026-05-08	5.4100	5.5500	5.2500	5.5000	-0.901%	1,154	36,830	-84.727%
2026-05-07	5.8500	5.9500	5.3800	5.5500	-8.264%	1,147	36,313	-84.865%
2026-05-06	6.2500	6.2500	5.9700	6.0500	-1.945%	369	35,731	-86.116%
2026-05-05	5.9500	6.2400	5.9500	6.1700	+9.204%	1,402	35,912	-86.386%
2026-05-04	5.2600	5.8500	5.1700	5.6500	+11.220%	478	36,044	-85.133%
2026-05-01	5.0800	5.3000	5.0000	5.0800	+11.160%	577	36,159	-83.465%
2026-04-30	4.4000	4.6500	4.4000	4.5700	+5.057%	388	36,159	-81.619%
2026-04-29	4.7000	4.7000	4.2500	4.3500	-5.435%	162	36,226	-80.690%
2026-04-28	4.6000	4.7000	4.5000	4.6000	-4.167%	189	36,226	-81.739%
2026-04-27	5.1000	5.2400	4.7100	4.8000	-7.692%	330	36,280	-82.500%
2026-04-24	5.3100	5.3700	5.0800	5.2000	0.000%	1,134	36,315	-83.846%
2026-04-23	5.4500	5.4600	5.0000	5.2000	-7.638%	500	35,873	-83.846%
2026-04-22	5.4500	5.8000	5.3500	5.6300	+25.111%	1,310	35,517	-85.080%
2026-04-21	4.8200	4.9500	4.4900	4.5000	-8.163%	237	35,697	-81.333%
2026-04-20	5.0000	5.0000	4.5000	4.9000	-7.547%	956	35,678	-82.857%
2026-04-17	5.1000	5.5700	5.0300	5.3000	+10.417%	1,062	34,915	-84.151%
2026-04-16	4.7500	4.8100	4.2700	4.8000	0.000%	718	34,652	-82.500%
2026-04-15	4.7000	4.9000	4.4000	4.8000	+5.495%	386	34,183	-82.500%
2026-04-14	4.6500	5.1500	4.5500	4.5500	+4.598%	785	34,135	-81.538%
2026-04-13	3.9000	4.3500	3.8200	4.3500	-1.136%	397	33,876	-80.690%
2026-04-10	4.1400	4.4500	4.1400	4.4000	+4.762%	1,357	33,824	-80.909%
2026-04-09	3.9600	4.3500	3.8800	4.2000	+4.478%	502	33,267	-80.000%
2026-04-08	4.6000	4.6000	3.9600	4.0200	+4.416%	391	33,247	-79.104%
2026-04-07	3.7700	3.8500	3.6000	3.8500	-4.938%	176	33,093	-78.182%
2026-04-06	4.0000	4.1500	3.9000	4.0500	+12.813%	321	33,108	-79.259%
2026-04-02	3.5000	3.6500	3.4000	3.5900	-6.753%	344	32,909	-76.602%
2026-04-01	3.9500	4.0500	3.8500	3.8500	-0.259%	333	32,909	-78.182%
2026-03-31	3.6400	3.9500	3.5200	3.8600	+5.753%	194	32,838	-78.238%
2026-03-30	4.0000	4.0000	3.5500	3.6500	-0.545%	858	32,817	-76.986%
2026-03-27	3.9000	3.9000	3.5500	3.6700	-14.651%	841	32,804	-77.112%
2026-03-26	4.3100	4.4300	4.1500	4.3000	-8.120%	393	32,808	-80.465%
2026-03-25	4.8500	5.0000	4.6500	4.6800	+5.169%	527	32,885	-82.051%
2026-03-24	4.7200	4.7200	4.3200	4.4500	-5.319%	488	32,926	-81.124%
2026-03-23	4.7500	5.0000	4.6000	4.7000	0.000%	588	32,811	-82.128%
2026-03-20	4.6800	4.7500	4.5000	4.7000	-1.053%	350	32,959	-82.128%
2026-03-19	4.3500	4.8500	4.3500	4.7500	-1.042%	279	32,899	-82.316%
2026-03-18	5.5500	5.5500	4.8000	4.8000	-16.955%	196	32,953	-82.500%
2026-03-17	5.5700	5.8500	5.5000	5.7800	+2.847%	317	32,987	-85.467%
2026-03-16	5.7000	5.9000	5.4600	5.6200	+11.287%	759	32,938	-85.053%
2026-03-13	5.5000	5.7500	5.0300	5.0500	+2.020%	384	32,629	-83.366%
2026-03-12	4.8500	4.9500	4.7000	4.9500	0.000%	670	32,635	-83.030%
2026-03-11	5.0000	5.1500	4.8000	4.9500	+2.273%	130	32,914	-83.030%
2026-03-10	5.0000	5.2600	4.6600	4.8400	+6.140%	976	32,909	-82.645%
2026-03-09	4.5500	4.8000	4.5000	4.5600	+2.472%	602	32,859	-81.579%
2026-03-06	4.7000	4.7000	4.3500	4.4500	-13.086%	1,133	32,921	-81.124%
2026-03-05	5.5000	5.5500	5.0000	5.1200	-8.897%	854	32,661	-83.594%
2026-03-04	5.0700	5.8500	5.0700	5.6200	+29.195%	1,112	32,242	-85.053%
2026-03-03	4.3000	4.5500	3.9000	4.3500	-5.435%	214	32,153	-80.690%
2026-03-02	3.7000	4.7000	3.7000	4.6000	+24.661%	1,949	32,130	-81.739%
2026-02-27	3.9000	4.0000	3.6300	3.6900	-10.000%	494	31,561	-77.236%
2026-02-26	4.3100	4.4000	3.9500	4.1000	-9.292%	247	31,576	-79.512%
2026-02-25	3.9100	4.6600	3.8600	4.5200	+29.143%	975	31,146	-81.416%
2026-02-24	3.1100	3.5700	3.1000	3.5000	-4.110%	831	31,146	-76.000%
2026-02-23	3.8800	3.9000	3.5000	3.6500	-13.095%	860	30,660	-76.986%
2026-02-20	4.1500	4.2500	4.0900	4.2000	+1.205%	369	30,945	-80.000%
2026-02-19	3.9000	4.1500	3.8500	4.1500	+3.750%	718	30,896	-79.759%
2026-02-18	4.2000	4.4800	3.9500	4.0000	-8.467%	841	30,762	-79.000%
2026-02-17	4.4000	4.4300	4.1400	4.3700	-6.022%	143	31,290	-80.778%
2026-02-13	4.2500	4.7000	4.2500	4.6500	+16.250%	2,974	31,860	-81.935%
2026-02-12	4.6800	4.7000	4.0000	4.0000	-12.854%	2,474	31,860	-79.000%
2026-02-11	4.7500	4.8000	4.2500	4.5900	-7.273%	2,586	32,856	-81.699%
2026-02-10	5.2000	5.2000	4.7200	4.9500	-7.477%	3,223	33,916	-83.030%
2026-02-09	5.0000	5.4500	4.8900	5.3500	+0.943%	689	35,567	-84.299%
2026-02-06	4.9500	5.5300	4.6500	5.3000	+21.839%	6,084	35,645	-84.151%
2026-02-05	5.5500	5.6500	4.0000	4.3500	-30.952%	17,453	33,610	-80.690%
2026-02-04	6.8000	6.8100	6.0000	6.3000	-10.384%	923	25,443	-86.667%
2026-02-03	7.5500	7.5500	6.1500	7.0300	-6.267%	1,230	25,501	-88.051%
2026-02-02	7.4000	7.7000	7.2500	7.5000	-17.582%	1,423	25,255	-88.800%
2026-01-30	9.0500	9.3500	8.4500	9.1000	-1.622%	668	25,089	-90.769%
2026-01-29	10.3000	10.3500	8.9000	9.2500	-13.953%	1,066	24,788	-90.919%
2026-01-28	11.1300	11.3500	10.7500	10.7500	-1.557%	173	24,451	-92.186%
2026-01-27	10.2500	10.9400	10.0000	10.9200	+7.164%	466	24,510	-92.308%
2026-01-26	10.3500	10.6000	10.0000	10.1900	-5.910%	1,137	24,233	-91.757%
2026-01-23	10.8000	11.5500	10.5700	10.8300	-1.096%	316	24,615	-92.244%
2026-01-22	10.8000	11.0600	10.6500	10.9500	-2.145%	504	24,624	-92.329%
2026-01-21	11.1000	11.3000	10.2000	11.1900	+1.727%	1,594	24,632	-92.493%
2026-01-20	11.5000	11.5500	10.8500	11.0000	-17.293%	1,266	24,065	-92.364%
2026-01-16	13.4000	13.4000	12.9000	13.3000	+0.075%	278	24,471	-93.684%
2026-01-15	14.0000	14.0000	13.2000	13.2900	-8.028%	163	24,471	-93.679%
2026-01-14	13.3600	14.4700	13.3000	14.4500	+12.016%	2,460	24,450	-94.187%
2026-01-13	12.1000	13.0500	12.0000	12.9000	+11.015%	723	23,838	-93.488%
2026-01-12	11.5000	12.2000	11.5000	11.6200	+1.043%	310	24,220	-92.771%
2026-01-09	11.7500	12.0200	11.3500	11.5000	-3.361%	632	24,169	-92.696%
2026-01-08	11.3100	12.0000	11.2000	11.9000	+0.168%	135	24,267	-92.941%
2026-01-07	12.1000	12.2000	11.7600	11.8800	-4.960%	144	24,322	-92.929%
2026-01-06	13.3000	13.3500	11.9400	12.5000	-6.015%	286	24,338	-93.280%
2026-01-05	12.6100	13.5000	12.5000	13.3000	+15.652%	628	24,412	-93.684%
2026-01-02	11.1000	11.9400	10.9800	11.5000	+8.184%	495	24,448	-92.696%
2025-12-31	11.2100	11.2100	10.5000	10.6300	-2.028%	441	24,344	-92.098%
2025-12-30	10.9000	11.3600	10.8500	10.8500	+1.878%	710	24,344	-92.258%
2025-12-29	11.0500	11.1000	10.6500	10.6500	-2.740%	1,366	24,161	-92.113%
2025-12-26	11.4800	11.5000	10.6500	10.9500	+0.459%	1,460	24,020	-92.329%
2025-12-24	10.8500	11.0500	10.6500	10.9000	-2.939%	762	22,932	-92.294%
2025-12-23	11.1500	11.2900	10.8300	11.2300	-1.491%	226	22,932	-92.520%
2025-12-22	11.9800	12.1000	11.2200	11.4000	-0.437%	4,165	22,869	-92.632%
2025-12-19	11.3900	12.1000	11.0000	11.4500	+9.152%	2,125	23,502	-92.664%
2025-12-18	11.7000	11.8500	10.3000	10.4900	-3.318%	2,009	21,940	-91.992%
2025-12-17	11.7400	12.5000	10.6700	10.8500	-5.898%	728	21,169	-92.258%
2025-12-16	11.4500	11.6500	11.2200	11.5300	+6.759%	749	20,820	-92.715%
2025-12-15	12.0500	12.1800	10.7300	10.8000	-13.944%	773	20,784	-92.222%
2025-12-12	13.3600	13.5000	12.2900	12.5500	-5.283%	168	21,040	-93.307%
2025-12-11	12.5000	13.2500	12.3200	13.2500	-2.214%	5,825	21,012	-93.660%
2025-12-10	13.4000	14.4000	13.2000	13.5500	-2.518%	6,334	20,536	-93.801%
2025-12-09	12.7100	14.5500	12.7000	13.9000	+6.923%	6,761	25,045	-93.957%
2025-12-08	13.2800	13.4000	12.5800	13.0000	+3.586%	6,452	20,561	-93.538%
2025-12-05	12.9000	13.2000	12.1100	12.5500	-7.721%	334	23,921	-93.307%
2025-12-04	13.8800	14.0000	13.0500	13.6000	-2.857%	6,178	23,689	-93.824%
2025-12-03	13.8000	14.2700	13.6000	14.0000	+3.935%	336	20,338	-94.000%
2025-12-02	12.5200	13.8000	12.4000	13.4700	+18.366%	830	20,391	-93.764%
2025-12-01	11.6500	11.7400	10.7400	11.3800	-13.788%	1,141	20,378	-92.619%
2025-11-28	14.1000	14.1000	13.0000	13.2000	+0.763%	3,043	20,001	-93.636%
2025-11-26	12.1500	13.2700	12.0100	13.1000	+6.504%	462	21,069	-93.588%
2025-11-25	12.1000	12.5000	11.8000	12.3000	-4.725%	2,809	21,069	-93.171%
2025-11-24	11.9000	12.9300	11.4700	12.9100	+13.445%	800	19,224	-93.493%
2025-11-21	10.9500	11.7300	10.6500	11.3800	-3.804%	973	18,853	-92.619%
2025-11-20	13.8500	13.8500	11.8300	11.8300	-10.379%	1,516	18,546	-92.899%
2025-11-19	14.3000	14.3000	12.8000	13.2000	-7.173%	898	18,893	-93.636%
2025-11-18	13.8800	14.7000	13.6500	14.2200	+2.082%	993	18,494	-94.093%
2025-11-17	14.7500	15.2000	13.6500	13.9300	-5.687%	604	18,401	-93.970%
2025-11-14	15.4000	16.1000	14.6500	14.7700	-9.387%	730	18,374	-94.313%
2025-11-13	18.2900	18.2900	16.3000	16.3000	-9.040%	502	18,462	-94.847%
2025-11-12	19.0000	19.3000	17.6500	17.9200	-2.662%	120	18,574	-95.313%
2025-11-11	18.9700	19.1000	18.4100	18.4100	-7.020%	130	18,548	-95.437%
2025-11-10	19.9500	19.9800	19.4000	19.8000	+4.046%	135	18,558	-95.758%
2025-11-07	17.6000	19.0300	17.1100	19.0300	+8.248%	152	18,496	-95.586%
2025-11-06	18.4700	18.4800	17.5000	17.5800	-7.230%	255	18,525	-95.222%
2025-11-05	18.4300	19.2600	18.2000	18.9500	+7.062%	271	18,483	-95.567%
2025-11-04	18.7000	19.3000	17.2700	17.7000	-11.721%	476	18,432	-95.254%
2025-11-03	20.6000	20.8400	19.6800	20.0500	-8.028%	1,041	18,023	-95.810%
2025-10-31	21.6000	22.1400	21.4300	21.8000	+7.389%	29	18,023	-96.147%
2025-10-30	21.4500	21.4500	20.2300	20.3000	-8.352%	1,102	18,032	-95.862%
2025-10-29	23.3600	23.3600	21.9000	22.1500	-7.708%	1,228	18,392	-96.208%
2025-10-28	24.4500	24.9500	24.0000	24.0000	-1.235%	74	17,844	-96.500%
2025-10-27	24.6500	24.8800	24.3000	24.3000	+6.579%	109	17,789	-96.543%
2025-10-24	23.3000	23.3600	22.4900	22.8000	-1.299%	159	17,789	-96.316%
2025-10-23	22.6000	23.2000	22.5400	23.1000	+5.335%	49	17,842	-96.364%
2025-10-22	21.9000	22.3200	21.7500	21.9300	-7.935%	130	17,817	-96.170%
2025-10-21	22.2500	24.7000	22.0500	23.8200	+3.341%	96	17,743	-96.474%
2025-10-20	23.2000	23.4000	22.8000	23.0500	+7.710%	71	17,729	-96.356%
2025-10-17	21.1500	21.8000	20.6000	21.4000	-3.255%	1,188	17,739	-96.075%
2025-10-16	23.2500	23.3000	21.7000	22.1200	-4.860%	1,353	18,412	-96.203%
2025-10-15	23.6500	23.7000	22.6500	23.2500	-3.125%	1,935	18,584	-96.387%
2025-10-14	23.0000	24.4000	22.9000	24.0000	-5.549%	7,123	19,284	-96.500%
2025-10-13	25.4500	25.4500	24.5000	25.4100	-1.702%	914	17,293	-96.694%
2025-10-10	26.7500	27.0000	25.4600	25.8500	-6.712%	978	17,568	-96.750%
2025-10-09	28.2500	28.3000	27.2900	27.7100	-4.448%	1,831	17,734	-96.969%
2025-10-08	28.2500	29.2500	28.2500	29.0000	+5.072%	191	17,611	-97.103%
2025-10-07	29.1500	29.1500	27.5000	27.6000	-6.694%	1,045	17,076	-96.957%
2025-10-06	28.9800	29.8900	28.8500	29.5800	+5.379%	654	17,076	-97.160%
2025-10-03	26.6700	28.6500	26.6700	28.0700	+3.963%	93	16,845	-97.007%
2025-10-02	26.0000	27.0900	25.8900	27.0000	+6.174%	220	16,832	-96.889%
2025-10-01	24.9000	25.7500	24.9000	25.4300	+6.714%	5,610	16,840	-96.697%
2025-09-30	23.2500	23.8800	23.0600	23.8300	+0.337%	5,823	21,355	-96.475%
2025-09-29	22.7000	23.7500	22.6200	23.7500	+11.555%	106	17,778	-96.463%
2025-09-26	21.5400	21.7400	21.2000	21.2900	-1.206%	142	17,770	-96.054%
2025-09-25	22.2000	22.4500	21.2000	21.5500	-7.391%	104	17,760	-96.102%
2025-09-24	22.9400	23.3800	22.9400	23.2700	+4.584%	65	17,790	-96.390%
2025-09-23	22.9200	22.9200	22.2500	22.2500	-1.505%	2,544	17,793	-96.225%
2025-09-22	23.1000	23.1000	22.5500	22.5900	-5.283%	2,589	18,711	-96.282%
2025-09-19	24.3600	24.3600	23.8500	23.8500	-3.831%	252	16,873	-96.478%
2025-09-18	25.0300	25.1500	24.8000	24.8000	+3.333%	205	16,811	-96.613%
2025-09-17	24.0000	24.4200	23.5900	24.0000	-2.676%	174	16,728	-96.500%
2025-09-16	24.0000	24.8000	23.7000	24.6600	+2.451%	129	16,769	-96.594%
2025-09-15	23.8300	24.0700	23.5000	24.0700	-2.472%	54	16,845	-96.510%
2025-09-12	23.8000	24.7000	23.7500	24.6800	+4.665%	62	16,822	-96.596%
2025-09-11	23.6500	23.8000	23.4300	23.5800	+1.332%	223	16,837	-96.438%
2025-09-10	22.8500	23.6500	22.8500	23.2700	+4.584%	78	16,823	-96.390%
2025-09-09	22.9000	22.9500	21.9900	22.2500	-1.636%	39	16,828	-96.225%
2025-09-08	22.6500	22.9300	22.5700	22.6200	+3.619%	61	16,829	-96.286%
2025-09-05	23.0500	23.2000	21.7600	21.8300	+0.831%	135	16,832	-96.152%
2025-09-04	21.9000	21.9000	21.4300	21.6500	-4.710%	21	16,929	-96.120%
2025-09-03	22.4000	23.0300	22.4000	22.7200	+3.179%	28	16,935	-96.303%
2025-09-02	21.2000	22.6000	21.2000	22.0200	+4.113%	217	16,924	-96.185%
2025-08-29	21.9800	21.9800	21.0200	21.1500	-7.642%	229	16,981	-96.028%
2025-08-28	23.4500	23.4500	22.9000	22.9000	0.000%	144	16,981	-96.332%
2025-08-27	22.6000	23.2000	22.6000	22.9000	+1.642%	128	16,864	-96.332%
2025-08-26	22.0900	22.6500	22.0000	22.5300	-1.616%	311	16,852	-96.272%
2025-08-25	23.0000	23.5300	22.6000	22.9000	-10.055%	589	16,691	-96.332%
2025-08-22	23.2000	25.4600	23.2000	25.4600	+9.978%	154	16,667	-96.701%
2025-08-21	23.9100	23.9700	23.1500	23.1500	-3.742%	176	16,534	-96.371%
2025-08-20	23.7400	24.2600	23.3300	24.0500	+0.966%	116	16,508	-96.507%
2025-08-19	24.6000	24.6000	23.5400	23.8200	-5.850%	686	16,488	-96.474%
2025-08-18	24.8300	25.3000	24.5000	25.3000	-0.901%	156	16,906	-96.680%
2025-08-15	25.9500	25.9500	25.4500	25.5300	-2.743%	46	16,868	-96.710%
2025-08-14	26.2000	26.3200	25.4700	26.2500	-7.244%	305	16,881	-96.800%
2025-08-13	27.2000	28.3000	27.0500	28.3000	+6.191%	143	16,809	-97.032%
2025-08-12	26.2000	26.7700	26.2000	26.6500	+1.139%	74	16,843	-96.848%
2025-08-11	26.5000	27.1800	26.3500	26.3500	+5.232%	248	16,909	-96.812%
2025-08-08	25.3000	25.3000	24.7700	25.0400	-2.378%	65	16,970	-96.645%
2025-08-07	24.9800	25.6500	24.9800	25.6500	+4.694%	356	16,936	-96.725%
2025-08-06	24.1600	24.7600	23.9500	24.5000	+3.245%	364	16,967	-96.571%
2025-08-05	24.2400	24.2400	23.3700	23.7300	-3.143%	109	16,654	-96.460%
2025-08-04	24.0500	24.8900	24.0500	24.5000	+2.168%	102	16,665	-96.571%
2025-08-01	24.7500	25.0000	23.9500	23.9800	-9.544%	229	16,605	-96.497%
2025-07-31	26.2400	26.5100	26.0700	26.5100	+2.752%	73	16,554	-96.831%
2025-07-30	26.1100	26.5000	25.0100	25.8000	-0.463%	94	16,541	-96.744%
2025-07-29	26.8200	26.8200	25.8000	25.9200	-1.144%	62	16,488	-96.759%
2025-07-28	26.5500	26.8000	26.1500	26.2200	+1.040%	130	16,510	-96.796%
2025-07-25	25.7600	25.9500	25.1100	25.9500	-4.420%	99	16,458	-96.763%
2025-07-24	26.6600	27.1500	26.4000	27.1500	+2.647%	34	16,428	-96.906%
2025-07-23	26.3000	26.6200	26.1000	26.4500	-3.114%	85	16,419	-96.824%
2025-07-22	26.8500	27.3000	26.7000	27.3000	+5.814%	210	16,468	-96.923%
2025-07-21	26.5300	26.9200	25.8000	25.8000	-1.149%	94	16,663	-96.744%
2025-07-18	26.4700	26.8500	25.9700	26.1000	-3.154%	195	16,684	-96.782%
2025-07-17	26.6400	27.2500	26.6200	26.9500	0.000%	874	16,742	-96.883%
2025-07-16	26.8000	27.2500	26.4500	26.9500	+5.273%	963	16,899	-96.883%
2025-07-15	26.0000	26.4000	25.2200	25.6000	-5.674%	2,016	17,547	-96.719%
2025-07-14	28.3000	28.4000	26.8500	27.1400	+2.030%	424	18,218	-96.905%
2025-07-11	26.6000	26.7600	26.0200	26.6000	+8.571%	327	18,282	-96.842%
2025-07-10	23.2100	24.8500	23.2100	24.5000	+3.288%	216	18,373	-96.571%
2025-07-09	22.5500	23.7200	22.1000	23.7200	+5.751%	886	18,303	-96.459%
2025-07-08	22.6000	22.6000	22.0000	22.4300	+1.036%	899	18,905	-96.255%
2025-07-07	22.5500	22.5500	22.0800	22.2000	-3.268%	186	18,018	-96.216%
2025-07-03	23.6400	23.6400	22.7300	22.9500	-1.035%	41	18,084	-96.340%
2025-07-02	22.3500	23.2700	22.1800	23.1900	+8.364%	82	18,084	-96.378%
2025-07-01	21.7500	21.7500	21.2200	21.4000	-3.430%	39	18,016	-96.075%
2025-06-30	22.2500	22.3000	21.8000	22.1600	+0.727%	1,824	18,001	-96.209%
2025-06-27	22.1000	22.4500	21.8000	22.0000	-2.222%	3,524	18,606	-96.182%
2025-06-26	22.3400	22.5000	22.0000	22.5000	-0.222%	5,201	20,875	-96.267%
2025-06-25	22.7500	22.8000	22.3600	22.5500	+3.488%	59	15,929	-96.275%
2025-06-24	21.6300	22.0600	21.4500	21.7900	+5.266%	87	15,928	-96.145%
2025-06-23	20.2400	20.8000	19.2500	20.7000	-0.145%	17,563	15,870	-95.942%
2025-06-20	22.2800	22.2800	20.5500	20.7300	-2.447%	124	15,776	-95.948%
2025-06-18	21.5500	21.9500	21.2500	21.2500	-2.746%	37	15,702	-96.047%
2025-06-17	22.3000	22.3000	21.2000	21.8500	-7.376%	13,074	15,702	-96.156%
2025-06-16	22.6700	23.8000	22.6700	23.5900	+6.887%	6,471	16,338	-96.439%
2025-06-13	22.0000	22.5500	21.7000	22.0700	-3.414%	17,144	20,480	-96.194%
2025-06-12	23.0500	23.4000	22.8500	22.8500	-3.586%	12,905	14,567	-96.324%
2025-06-11	24.2500	24.6500	23.6500	23.7000	-3.305%	34	14,556	-96.456%
2025-06-10	24.3700	24.6400	23.8000	24.5100	+2.983%	65	14,560	-96.573%
2025-06-09	23.1800	23.8000	23.1800	23.8000	+8.527%	12	14,537	-96.471%
2025-06-06	21.8500	22.3500	21.8500	21.9300	+5.230%	268	14,541	-96.170%
2025-06-05	22.5700	22.5700	20.7500	20.8400	-6.547%	44	14,540	-95.969%
2025-06-04	22.4000	22.4600	21.9500	22.3000	-3.254%	297	14,547	-96.233%
2025-06-03	22.6200	23.2500	22.4200	23.0500	+4.346%	156	14,801	-96.356%
2025-06-02	22.2600	22.4000	22.0300	22.0900	-0.719%	256	14,715	-96.197%
2025-05-30	22.8500	23.0700	22.2500	22.2500	-3.471%	164	14,665	-96.225%
2025-05-29	24.2000	24.2000	23.0000	23.0500	-3.838%	4,189	14,737	-96.356%
2025-05-28	24.4900	24.5000	23.7500	23.9700	-4.919%	150	14,017	-96.496%
2025-05-27	25.6000	25.6000	25.1000	25.2100	+1.653%	169	13,905	-96.668%
2025-05-23	24.5500	25.4000	24.5500	24.8000	-3.876%	530	14,021	-96.613%
2025-05-22	26.0000	26.3000	25.6200	25.8000	+4.032%	1,199	14,021	-96.744%
2025-05-21	23.6500	25.2000	23.6500	24.8000	+4.421%	5,192	13,951	-96.613%
2025-05-20	22.9500	23.7500	22.6500	23.7500	+2.503%	4,923	17,608	-96.463%
2025-05-19	22.0000	23.1700	21.9700	23.1700	+2.749%	5,029	13,527	-96.375%
2025-05-16	22.4500	22.9000	22.3000	22.5500	+1.577%	21,724	17,524	-96.275%
2025-05-15	22.0000	22.3500	21.5000	22.2000	-1.114%	13,276	17,960	-96.216%
2025-05-14	22.8000	22.9000	22.0500	22.4500	-2.603%	6,938	17,071	-96.258%
2025-05-13	22.7500	23.0500	22.3000	23.0500	+7.309%	113	11,424	-96.356%
2025-05-12	22.7000	22.7000	21.4800	21.4800	-3.850%	115	11,339	-96.089%
2025-05-09	22.3500	22.7500	22.0000	22.3400	+2.949%	282	11,321	-96.240%
2025-05-08	20.7500	21.8500	20.7500	21.7000	+10.941%	440	11,316	-96.129%
2025-05-07	20.0500	20.1700	19.4500	19.5600	+2.355%	78	11,435	-95.706%
2025-05-06	18.9300	19.1100	18.9300	19.1100	+1.111%	55	11,385	-95.604%
2025-05-05	18.9900	18.9900	18.6000	18.9000	-6.851%	127	11,395	-95.556%
2025-05-02	20.6000	20.6000	20.2900	20.2900	+0.845%	208	11,314	-95.860%
2025-05-01	20.1500	20.3900	19.8000	20.1200	+5.895%	62	11,261	-95.825%
2025-04-30	19.2300	19.2500	18.9000	19.0000	-3.111%	29	11,260	-95.579%
2025-04-29	19.4800	19.7900	19.4800	19.6100	+0.051%	54	11,257	-95.716%
2025-04-28	19.5500	19.6000	19.0000	19.6000	-0.609%	63	11,217	-95.714%
2025-04-25	19.4100	19.9800	19.4100	19.7200	+4.063%	112	11,194	-95.740%
2025-04-24	19.2500	19.2500	18.4000	18.9500	+0.477%	399	11,212	-95.567%
2025-04-23	19.1300	19.3500	18.2500	18.8600	+3.286%	106	10,856	-95.546%
2025-04-22	17.4500	18.3400	17.4500	18.2600	+10.533%	368	10,792	-95.400%
2025-04-21	16.2500	17.0000	16.2400	16.5200	+7.482%	143	10,787	-94.915%
2025-04-17	15.1000	15.6500	15.0300	15.3700	+1.653%	113	10,665	-94.535%
2025-04-16	15.0000	15.6600	15.0000	15.1200	-0.526%	67	10,665	-94.444%
2025-04-15	15.6500	15.7500	15.2000	15.2000	-2.439%	61	10,618	-94.474%
2025-04-14	15.4000	15.8500	15.4000	15.5800	+1.300%	39	10,561	-94.608%
2025-04-11	14.8500	15.4400	14.3500	15.3800	+14.180%	1,012	10,541	-94.538%
2025-04-10	14.2100	14.2100	13.1200	13.4700	-7.929%	254	10,462	-93.764%
2025-04-09	13.0000	14.6500	12.7000	14.6300	+17.984%	563	10,267	-94.258%
2025-04-08	14.0000	14.0000	12.4000	12.4000	-6.767%	1,045	9,891	-93.226%
2025-04-07	12.9500	14.1700	12.4300	13.3000	-14.853%	418	9,061	-93.684%
2025-04-04	14.8800	15.7500	14.7000	15.6200	+5.898%	320	8,880	-94.622%
2025-04-03	14.7800	14.9100	14.4000	14.7500	-10.389%	837	8,872	-94.305%
2025-04-02	16.1800	16.8000	16.0000	16.4600	+3.849%	117	8,237	-94.897%
2025-04-01	15.3500	16.0200	15.0000	15.8500	+6.162%	58	8,177	-94.700%
2025-03-31	15.0200	15.3600	14.6500	14.9300	-2.799%	187	8,158	-94.374%
2025-03-28	16.0500	16.2000	15.3000	15.3600	-8.299%	422	8,267	-94.531%
2025-03-27	16.2500	16.8900	16.2500	16.7500	+1.025%	48	8,198	-94.985%
2025-03-26	17.0200	17.1600	16.4000	16.5800	-2.528%	153	8,194	-94.934%
2025-03-25	17.0200	17.3000	16.9000	17.0100	-2.241%	13	8,210	-95.062%
2025-03-24	17.0700	17.5000	16.9500	17.4000	+10.476%	491	8,207	-95.172%
2025-03-21	15.6500	15.8500	15.5300	15.7500	-0.190%	166	8,048	-94.667%
2025-03-20	16.2500	16.7000	15.6300	15.7800	-4.073%	422	8,074	-94.677%
2025-03-19	16.0000	16.7500	16.0000	16.4500	+10.033%	120	8,034	-94.894%
2025-03-18	15.2500	15.2800	14.9000	14.9500	-8.000%	158	8,000	-94.381%
2025-03-17	15.7000	16.2500	15.4500	16.2500	0.000%	14	7,936	-94.831%
2025-03-14	15.8000	16.5000	15.5000	16.2500	+10.544%	152	7,926	-94.831%
2025-03-13	15.2000	15.2000	14.5500	14.7000	-6.667%	931	7,686	-94.286%
2025-03-12	15.9000	15.9000	14.9000	15.7500	-0.631%	118	7,686	-94.667%
2025-03-11	15.4500	16.0000	14.8500	15.8500	+8.044%	294	7,676	-94.700%
2025-03-10	16.0000	16.0000	14.1500	14.6700	-16.648%	1,359	7,549	-94.274%
2025-03-07	18.4500	19.1000	17.5000	17.6000	-5.121%	796	7,325	-95.227%
2025-03-06	18.4500	19.4300	18.0000	18.5500	-1.330%	1,210	7,074	-95.472%
2025-03-05	18.6300	19.1500	18.0000	18.8000	+3.297%	253	6,963	-95.532%
2025-03-04	16.6300	18.4000	15.6200	18.2000	+6.122%	475	6,997	-95.385%
2025-03-03	20.1800	20.1800	17.0500	17.1500	+2.388%	789	6,738	-95.102%
2025-02-28	15.6000	16.9500	15.5500	16.7500	+3.523%	2,422	6,845	-94.985%
2025-02-27	17.3500	17.3500	15.9500	16.1800	-2.354%	125	6,249	-94.808%
2025-02-26	17.3000	17.8500	15.8800	16.5700	-7.378%	348	6,200	-94.931%
2025-02-25	18.5500	18.8500	17.1200	17.8900	-11.654%	632	6,023	-95.305%
2025-02-24	21.2500	21.2500	20.1900	20.2500	-3.017%	111	5,879	-95.852%
2025-02-21	22.4000	22.7000	20.8800	20.8800	-7.117%	1,248	5,840	-95.977%
2025-02-20	21.8200	22.6000	21.7700	22.4800	+4.316%	193	5,676	-96.263%
2025-02-19	21.5300	21.6000	21.2500	21.5500	+4.917%	57	5,669	-96.102%
2025-02-18	21.1500	21.2500	20.4200	20.5400	-7.269%	344	5,634	-95.910%
2025-02-14	21.9000	22.2500	21.7000	22.1500	+4.976%	30	5,424	-96.208%
2025-02-13	21.3900	21.4700	21.1000	21.1000	-3.653%	46	5,394	-96.019%
2025-02-12	21.1000	22.1000	20.8600	21.9000	+4.986%	333	5,394	-96.164%
2025-02-11	21.7400	21.9500	20.8600	20.8600	-6.036%	644	5,349	-95.973%
2025-02-10	22.3600	22.3600	21.9000	22.2000	+2.778%	53	4,999	-96.216%
2025-02-07	23.1500	23.4200	21.5000	21.6000	-2.041%	320	4,974	-96.111%
2025-02-06	22.4300	22.5800	21.6600	22.0500	-1.562%	141	4,898	-96.190%
2025-02-05	23.0100	23.0100	22.0000	22.4000	-2.693%	517	4,823	-96.250%
2025-02-04	23.7900	23.7900	22.8500	23.0200	-4.994%	55	4,721	-96.351%
2025-02-03	22.0000	24.2300	22.0000	24.2300	-0.981%	294	4,679	-96.533%
2025-01-31	26.0500	26.3400	24.4700	24.4700	-6.639%	320	4,929	-96.567%
2025-01-30	26.0500	26.5000	26.0500	26.2100	+1.984%	54	4,785	-96.795%
2025-01-29	25.0000	26.0000	24.7500	25.7000	+2.882%	233	4,747	-96.732%
2025-01-28	25.2000	25.4000	24.9500	24.9800	+3.437%	305	4,585	-96.637%
2025-01-27	24.7500	25.2000	23.6500	24.1500	-9.551%	332	4,325	-96.522%
2025-01-24	26.9000	27.4500	26.6000	26.7000	+1.908%	14,906	4,111	-96.854%
2025-01-23	26.2100	27.6200	26.0500	26.2000	-1.873%	6,263	9,681	-96.794%
2025-01-22	26.6500	26.9000	26.1000	26.7000	-3.436%	4,058	7,502	-96.854%
2025-01-21	27.0900	27.9500	25.8500	27.6500	+2.407%	295	3,457	-96.962%
2025-01-17	26.3000	27.2400	26.0800	27.0000	+7.399%	312	3,447	-96.889%
2025-01-16	24.7500	25.1500	24.0300	25.1400	+1.494%	610	3,447	-96.659%
2025-01-15	24.7900	25.4000	24.7700	24.7700	+4.076%	36	3,457	-96.609%
2025-01-14	23.9500	24.4100	23.7000	23.8000	+3.433%	156	3,443	-96.471%
2025-01-13	22.0200	23.0100	21.3000	23.0100	-1.667%	85	3,484	-96.349%
2025-01-10	23.2900	23.8800	22.4600	23.4000	+1.299%	316	3,449	-96.410%
2025-01-08	23.9000	23.9000	22.6000	23.1000	-4.545%	353	3,389	-96.364%

.dark-mode .vqtWLP{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .vqtWLP{ color: #333333; background-color: white; border: 2px solid #333333; }IBIT20270115C50IBIT Jan 15 2027 50.00 Call (IBIT270115C00050000)option OPRA

IBIT20270115C50
IBIT Jan 15 2027 50.00 Call (IBIT270115C00050000)
option OPRA