Dark

IBIT20270115C51
IBIT Jan 15 2027 51.00 Call (IBIT270115C00051000)
option OPRA

EOD

Aug 20, 2026

1.83+60.526%(+0.69)62

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	1.4500	1.8300	1.4500	1.8300	+60.526%	62	4,463	0.000%
2026-08-19	0.6400	1.2300	0.6400	1.1400	+83.871%	289	4,457	+60.526%
2026-08-17	0.5800	0.6200	0.5800	0.6200	+24.000%	13	4,454	+195.161%
2026-08-14	0.5100	0.5100	0.5000	0.5000	-5.660%	36	4,447	+266.000%
2026-08-13	0.5800	0.5800	0.5300	0.5300	-3.636%	15	4,444	+245.283%
2026-08-12	0.5500	0.5500	0.5500	0.5500	-9.836%	1	4,434	+232.727%
2026-08-10	0.7000	0.7000	0.6100	0.6100	-8.955%	5	4,433	+200.000%
2026-08-06	0.6900	0.7000	0.6700	0.6700	-6.944%	11	4,436	+173.134%
2026-08-05	0.7200	0.7200	0.7200	0.7200	+14.286%	11	4,430	+154.167%
2026-08-04	0.6300	0.6300	0.6300	0.6300	-4.545%	27	4,429	+190.476%
2026-08-03	0.6300	0.6600	0.6300	0.6600	+13.793%	2	4,452	+177.273%
2026-07-31	0.5800	0.5800	0.5800	0.5800	-19.444%	11	4,451	+215.517%
2026-07-30	0.7700	0.7700	0.7200	0.7200	+4.348%	3	4,462	+154.167%
2026-07-29	0.6900	0.6900	0.6900	0.6900	+6.154%	15	4,462	+165.217%
2026-07-28	0.6500	0.6500	0.6500	0.6500	-17.722%	3	4,477	+181.538%
2026-07-27	0.7800	0.7900	0.7800	0.7900	+2.597%	11	4,477	+131.646%
2026-07-24	0.7700	0.7700	0.7400	0.7700	-14.444%	28	4,466	+137.662%
2026-07-23	0.9100	0.9100	0.9000	0.9000	-7.216%	2	4,461	+103.333%
2026-07-22	0.9100	1.0000	0.9100	0.9700	-9.346%	24	4,462	+88.660%
2026-07-21	1.0200	1.0900	1.0200	1.0700	+20.225%	15	4,475	+71.028%
2026-07-20	0.9000	0.9000	0.8900	0.8900	+25.352%	2	4,463	+105.618%
2026-07-17	0.7000	0.7100	0.7000	0.7100	-24.468%	3	4,462	+157.746%
2026-07-15	0.9400	0.9400	0.9400	0.9400	-2.083%	9	4,465	+94.681%
2026-07-14	0.8500	0.9600	0.8500	0.9600	0.000%	11	4,470	+90.625%
2026-07-10	0.9600	0.9600	0.9600	0.9600	+6.667%	2	4,460	+90.625%
2026-07-09	0.9000	0.9000	0.9000	0.9000	+3.448%	1	4,458	+103.333%
2026-07-08	0.8700	0.8700	0.8700	0.8700	-11.224%	30	4,457	+110.345%
2026-07-07	0.9800	0.9800	0.9800	0.9800	-5.769%	2	4,457	+86.735%
2026-07-06	1.0300	1.0400	1.0300	1.0400	+18.182%	3	4,456	+75.962%
2026-07-02	0.8800	0.8800	0.8600	0.8800	+39.683%	26	4,453	+107.955%
2026-06-30	0.6300	0.6300	0.6300	0.6300	-16.000%	10	4,455	+190.476%
2026-06-26	0.7800	0.7800	0.7500	0.7500	-6.250%	18	4,453	+144.000%
2026-06-25	0.9100	0.9100	0.8000	0.8000	0.000%	2	4,461	+128.750%
2026-06-24	0.9000	0.9000	0.7800	0.8000	-14.894%	66	4,467	+128.750%
2026-06-23	0.9400	0.9400	0.9400	0.9400	-21.008%	5	4,473	+94.681%
2026-06-22	1.2500	1.2500	1.1900	1.1900	+12.264%	221	4,468	+53.782%
2026-06-18	1.1800	1.1800	1.0600	1.0600	-17.188%	34	4,681	+72.642%
2026-06-17	1.3300	1.4300	1.2500	1.2800	-22.424%	25	4,681	+42.969%
2026-06-15	1.6500	1.6500	1.6500	1.6500	+16.197%	3	4,681	+10.909%
2026-06-11	1.3800	1.4200	1.3700	1.4200	+3.650%	12	4,678	+28.873%
2026-06-10	1.3700	1.3700	1.3700	1.3700	+8.730%	1	4,676	+33.577%
2026-06-09	1.3600	1.3600	1.2600	1.2600	-16.556%	8	4,772	+45.238%
2026-06-08	1.6200	1.6200	1.4700	1.5100	+16.154%	75	4,777	+21.192%
2026-06-05	1.4900	1.4900	1.3000	1.3000	-22.619%	408	4,834	+40.769%
2026-06-04	1.5400	1.6800	1.5400	1.6800	-6.667%	36	4,831	+8.929%
2026-06-03	1.8500	1.8500	1.7700	1.8000	-12.195%	27	4,821	+1.667%
2026-06-02	2.1500	2.1500	2.0000	2.0500	-21.154%	177	4,839	-10.732%
2026-06-01	2.6000	2.6000	2.4700	2.6000	-10.345%	25	4,885	-29.615%
2026-05-29	2.8500	3.1100	2.8300	2.9000	+2.837%	279	4,885	-36.897%
2026-05-28	2.8500	2.8700	2.8200	2.8200	-14.545%	550	4,707	-35.106%
2026-05-27	3.3500	3.3500	3.2000	3.3000	-5.714%	70	4,628	-44.545%
2026-05-26	3.4900	3.5000	3.4900	3.5000	-1.408%	5	4,655	-47.714%
2026-05-22	3.8100	3.8400	3.5500	3.5500	-13.415%	517	4,650	-48.451%
2026-05-21	3.9000	4.1000	3.9000	4.1000	+0.737%	49	5,046	-55.366%
2026-05-20	4.0300	4.0800	4.0300	4.0700	-0.732%	151	5,046	-55.037%
2026-05-18	4.1400	4.1400	4.1000	4.1000	-11.063%	4	5,004	-55.366%
2026-05-15	5.1500	5.1500	4.6100	4.6100	-14.787%	10	5,004	-60.304%
2026-05-14	5.2500	5.6000	5.2200	5.4100	+10.408%	12	5,007	-66.174%
2026-05-13	4.9000	4.9000	4.9000	4.9000	-6.667%	2	4,997	-62.653%
2026-05-12	5.2100	5.2500	5.1000	5.2500	-5.914%	8	4,997	-65.143%
2026-05-11	5.4500	5.6200	5.4500	5.5800	+9.412%	55	4,997	-67.204%
2026-05-08	5.0000	5.1000	4.9500	5.1000	-1.544%	16	4,946	-64.118%
2026-05-07	5.1800	5.1800	5.1800	5.1800	-9.123%	2	4,943	-64.672%
2026-05-06	5.8000	5.8000	5.6800	5.7000	+0.885%	17	4,943	-67.895%
2026-05-05	5.6500	5.6500	5.6500	5.6500	+8.238%	6	4,932	-67.611%
2026-05-04	5.3300	5.4100	5.2200	5.2200	+23.404%	244	4,932	-64.943%
2026-04-30	4.2400	4.2400	4.2300	4.2300	+4.963%	301	4,735	-56.738%
2026-04-29	4.1400	4.1400	4.0300	4.0300	-4.953%	2	4,695	-54.591%
2026-04-28	4.3500	4.3500	4.2400	4.2400	-5.778%	201	4,694	-56.840%
2026-04-27	4.5000	4.5000	4.5000	4.5000	-4.661%	1	4,694	-59.333%
2026-04-24	4.7900	4.7900	4.7200	4.7200	-5.030%	13	4,695	-61.229%
2026-04-23	5.0000	5.0800	4.9700	4.9700	-5.693%	10	4,691	-63.179%
2026-04-22	5.1000	5.3500	5.1000	5.2700	+17.111%	12	4,694	-65.275%
2026-04-21	4.5000	4.5000	4.5000	4.5000	-0.881%	1	4,687	-59.333%
2026-04-20	4.2700	4.5400	4.2700	4.5400	-6.004%	2	4,687	-59.692%
2026-04-17	4.7000	5.0000	4.7000	4.8300	+13.647%	122	4,688	-62.112%
2026-04-16	4.3300	4.3300	4.2500	4.2500	+0.950%	19	4,581	-56.941%
2026-04-15	4.2300	4.2300	4.1400	4.2100	-2.093%	6	4,562	-56.532%
2026-04-14	4.6000	4.6000	4.2900	4.3000	+5.134%	319	4,560	-57.442%
2026-04-13	3.7900	4.0900	3.7900	4.0900	+0.988%	13	4,571	-55.257%
2026-04-10	4.0500	4.0500	4.0500	4.0500	+2.532%	9	4,560	-54.815%
2026-04-09	3.9000	3.9500	3.9000	3.9500	+4.497%	296	4,569	-53.671%
2026-04-08	4.3200	4.3200	3.7800	3.7800	+6.780%	3	4,438	-51.587%
2026-04-07	3.4600	3.5400	3.4600	3.5400	-6.842%	16	4,439	-48.305%
2026-04-06	3.8300	3.8300	3.8000	3.8000	+14.114%	13	4,454	-51.842%
2026-04-02	3.3300	3.3300	3.3300	3.3300	-8.767%	2	4,442	-45.045%
2026-04-01	3.7000	3.7000	3.6100	3.6500	+3.399%	23	4,442	-49.863%
2026-03-31	3.5400	3.5800	3.5300	3.5300	+4.130%	11	4,438	-48.159%
2026-03-30	3.3900	3.3900	3.3900	3.3900	-1.739%	10	4,432	-46.018%
2026-03-27	3.5500	3.5500	3.4300	3.4500	-12.658%	9	4,432	-46.957%
2026-03-26	4.0000	4.1000	3.9500	3.9500	-10.835%	10	4,439	-53.671%
2026-03-25	4.4300	4.4300	4.4300	4.4300	+9.383%	1	4,432	-58.691%
2026-03-24	4.0500	4.0500	4.0500	4.0500	-10.000%	1	4,433	-54.815%
2026-03-23	4.4000	4.5000	4.4000	4.5000	+3.926%	3	4,434	-59.333%
2026-03-20	4.3300	4.3300	4.3300	4.3300	+3.095%	10	4,436	-57.737%
2026-03-19	4.2000	4.2000	4.2000	4.2000	-10.064%	1	4,446	-56.429%
2026-03-18	4.6700	4.6700	4.6700	4.6700	-12.873%	1	4,467	-60.814%
2026-03-17	5.3500	5.4400	5.2000	5.3600	-0.741%	55	4,467	-65.858%
2026-03-16	5.4500	5.4500	5.2500	5.4000	+13.684%	30	4,467	-66.111%
2026-03-13	5.1500	5.1500	4.7500	4.7500	+2.151%	7	4,445	-61.474%
2026-03-12	4.6000	4.6500	4.5900	4.6500	+2.198%	35	4,445	-60.645%
2026-03-11	4.6200	4.6200	4.5500	4.5500	-1.087%	201	4,420	-59.780%
2026-03-10	4.5200	4.8700	4.5200	4.6000	+5.263%	5	4,320	-60.217%
2026-03-09	4.3700	4.3700	4.3700	4.3700	+5.301%	6	4,319	-58.124%
2026-03-06	4.1500	4.1500	4.1500	4.1500	-13.542%	2	4,349	-55.904%
2026-03-05	4.9500	4.9500	4.8000	4.8000	-12.727%	3	4,351	-61.875%
2026-03-04	5.0500	5.5000	5.0500	5.5000	+31.265%	308	4,353	-66.727%
2026-03-03	3.7200	4.1900	3.7200	4.1900	+20.057%	11	4,154	-56.325%
2026-02-27	3.6300	3.6300	3.4900	3.4900	-8.158%	15	4,149	-47.564%
2026-02-26	3.7200	3.8000	3.7200	3.8000	-12.037%	8	4,149	-51.842%
2026-02-25	3.9000	4.3200	3.8900	4.3200	+29.730%	108	4,194	-57.639%
2026-02-24	3.2000	3.3500	3.1500	3.3300	-0.299%	55	4,194	-45.045%
2026-02-23	3.5800	3.5800	3.3400	3.3400	-12.105%	92	4,144	-45.210%
2026-02-19	3.7500	3.8000	3.7500	3.8000	-0.524%	11	4,166	-51.842%
2026-02-18	4.0700	4.1000	3.8200	3.8200	-9.048%	90	4,165	-52.094%
2026-02-17	3.9400	4.2000	3.9000	4.2000	-4.545%	17	4,120	-56.429%
2026-02-13	4.2200	4.4300	4.2200	4.4000	+12.821%	260	4,105	-58.409%
2026-02-12	4.1300	4.1300	3.9000	3.9000	-9.302%	45	4,105	-53.077%
2026-02-11	4.1700	4.3000	4.1000	4.3000	-8.511%	38	4,100	-57.442%
2026-02-10	4.6000	4.8500	4.6000	4.7000	-7.115%	43	4,097	-61.064%
2026-02-09	4.7600	5.1000	4.7600	5.0600	+0.596%	126	4,088	-63.834%
2026-02-06	4.6500	5.2000	4.6000	5.0300	+25.750%	24	4,167	-63.618%
2026-02-05	5.2500	5.2500	3.9000	4.0000	-33.333%	197	4,165	-54.250%
2026-02-04	6.5000	6.5000	5.7000	6.0000	-10.448%	50	4,149	-69.500%
2026-02-03	6.8000	6.8000	5.8000	6.7000	-4.286%	104	4,147	-72.687%
2026-02-02	7.1000	7.3000	7.0000	7.0000	-19.448%	65	4,191	-73.857%
2026-01-30	8.6500	8.6900	8.0800	8.6900	-0.344%	25	4,195	-78.941%
2026-01-29	9.9000	9.9000	8.5000	8.7200	-17.189%	160	4,195	-79.014%
2026-01-28	10.7000	10.8500	10.3500	10.5300	+0.959%	76	4,173	-82.621%
2026-01-27	9.7700	10.4500	9.7700	10.4300	+5.141%	30	4,182	-82.454%
2026-01-26	9.7000	10.0500	9.6000	9.9200	-4.432%	380	4,180	-81.552%
2026-01-23	10.5000	10.9300	10.1000	10.3800	-0.670%	334	4,144	-82.370%
2026-01-22	10.6000	10.6000	10.2500	10.4500	-2.336%	33	3,939	-82.488%
2026-01-21	10.7000	10.8500	9.8200	10.7000	+2.002%	107	3,933	-82.897%
2026-01-20	10.9300	11.1300	10.4500	10.4900	-18.047%	122	3,911	-82.555%
2026-01-16	12.4000	12.8000	12.4000	12.8000	-1.387%	3	3,912	-85.703%
2026-01-15	12.9800	12.9800	12.9800	12.9800	-5.600%	2	3,912	-85.901%
2026-01-14	12.8500	13.8300	12.8500	13.7500	+11.789%	32	3,914	-86.691%
2026-01-13	11.7500	12.3000	11.6500	12.3000	+7.706%	75	3,917	-85.122%
2026-01-12	11.1000	11.7000	11.1000	11.4200	+3.818%	81	3,951	-83.975%
2026-01-09	11.1500	11.5500	10.9900	11.0000	-3.084%	148	3,913	-83.364%
2026-01-08	10.9000	11.5000	10.9000	11.3500	-0.439%	148	3,930	-83.877%
2026-01-07	11.6500	11.6500	11.4000	11.4000	-8.434%	24	3,972	-83.947%
2026-01-06	12.7500	12.7500	12.3800	12.4500	-3.113%	25	3,971	-85.301%
2026-01-05	12.2000	12.8500	12.2000	12.8500	+16.290%	120	3,974	-85.759%
2026-01-02	10.5600	11.4800	10.5600	11.0500	+9.406%	433	3,971	-83.439%
2025-12-31	10.7500	10.7500	9.9800	10.1000	-3.626%	917	3,277	-81.881%
2025-12-30	10.6100	10.9500	10.4500	10.4800	+2.745%	111	3,277	-82.538%
2025-12-29	10.7000	10.7000	10.2000	10.2000	-2.205%	1,197	3,239	-82.059%
2025-12-26	11.0300	11.0300	10.3400	10.4300	-0.856%	16	2,301	-82.454%
2025-12-24	10.3500	10.5200	10.3500	10.5200	-3.398%	7	2,292	-82.605%
2025-12-23	10.5000	10.9000	10.5000	10.8900	-3.200%	110	2,292	-83.196%
2025-12-22	11.4000	11.5800	11.2500	11.2500	+2.646%	16	2,264	-83.733%
2025-12-19	10.9500	11.5000	10.9500	10.9600	+8.515%	11	2,252	-83.303%
2025-12-18	11.2400	11.2400	10.1000	10.1000	-2.415%	7	2,252	-81.881%
2025-12-17	11.9000	11.9600	10.3500	10.3500	-5.909%	12	2,252	-82.319%
2025-12-16	11.1500	11.2500	10.9000	11.0000	+4.364%	100	2,257	-83.364%
2025-12-15	11.8000	11.8000	10.5400	10.5400	-11.279%	65	2,263	-82.638%
2025-12-12	12.5200	12.5200	11.8800	11.8800	-5.489%	8	2,292	-84.596%
2025-12-11	11.9900	12.5700	11.9200	12.5700	-2.558%	35	2,285	-85.442%
2025-12-10	12.9200	13.5700	12.8000	12.9000	-8.185%	20	2,278	-85.814%
2025-12-09	12.2500	14.0500	12.2500	14.0500	+12.670%	7	2,278	-86.975%
2025-12-08	12.8500	12.8500	12.2000	12.4700	+3.058%	36	2,277	-85.325%
2025-12-05	12.4500	12.7000	11.6600	12.1000	-7.634%	41	2,266	-84.876%
2025-12-04	13.3700	13.3700	13.1000	13.1000	-4.029%	11	2,244	-86.031%
2025-12-03	13.2000	13.6500	13.2000	13.6500	+5.243%	89	2,244	-86.593%
2025-12-02	12.1000	13.3000	12.0700	12.9700	+21.215%	310	2,248	-85.891%
2025-12-01	11.0500	11.0500	10.5400	10.7000	-15.947%	22	2,053	-82.897%
2025-11-28	13.4700	13.5000	12.7300	12.7300	+0.553%	69	2,056	-85.625%
2025-11-26	12.2500	12.9000	12.2500	12.6600	+5.941%	129	1,961	-85.545%
2025-11-25	11.7500	11.9500	11.6800	11.9500	-3.707%	16	1,961	-84.686%
2025-11-24	11.6500	12.4100	11.6500	12.4100	+19.903%	26	1,962	-85.254%
2025-11-21	10.6800	10.8400	10.3500	10.3500	-9.922%	56	1,951	-82.319%
2025-11-20	13.0000	13.0000	11.4900	11.4900	-8.810%	38	1,927	-84.073%
2025-11-19	12.9700	12.9700	12.3600	12.6000	-8.563%	122	1,922	-85.476%
2025-11-18	13.3000	14.0800	13.3000	13.7800	+2.074%	16	1,831	-86.720%
2025-11-17	14.1900	14.5500	13.2800	13.5000	-5.263%	15	1,820	-86.444%
2025-11-14	14.7800	15.2000	14.2500	14.2500	-9.810%	113	1,816	-87.158%
2025-11-13	17.5000	17.5000	15.8000	15.8000	-8.140%	1,074	1,853	-88.418%
2025-11-12	17.2000	17.2000	17.2000	17.2000	-4.444%	150	2,321	-89.360%
2025-11-11	18.0000	18.0000	18.0000	18.0000	-2.439%	1	2,171	-89.833%
2025-11-07	17.9000	18.4500	17.9000	18.4500	+8.529%	7	2,170	-90.081%
2025-11-06	17.0000	17.0000	17.0000	17.0000	-6.077%	1	2,175	-89.235%
2025-11-05	18.1000	18.1000	18.1000	18.1000	-0.768%	1	2,174	-89.890%
2025-11-04	18.5500	18.8000	18.2400	18.2400	-10.148%	104	2,173	-89.967%
2025-10-30	20.1200	20.3000	20.1200	20.3000	-14.777%	858	2,093	-90.985%
2025-10-28	23.8200	23.8200	23.8200	23.8200	+8.027%	2	1,800	-92.317%
2025-10-24	22.1000	22.1500	22.0500	22.0500	-1.298%	942	1,802	-91.701%
2025-10-23	22.3400	22.3400	22.3400	22.3400	+4.883%	20	1,980	-91.808%
2025-10-22	21.3000	21.3000	21.3000	21.3000	-6.332%	2	1,960	-91.408%
2025-10-20	22.7400	22.7400	22.7400	22.7400	+12.574%	10	1,959	-91.953%
2025-10-17	20.2500	20.2800	20.2000	20.2000	-11.559%	940	1,959	-90.941%
2025-10-14	22.8400	22.8400	22.8400	22.8400	-9.004%	10	1,804	-91.988%
2025-10-10	25.1000	25.1000	25.1000	25.1000	-7.312%	1	1,804	-92.709%
2025-10-09	27.0800	27.0800	27.0800	27.0800	-0.074%	1	1,804	-93.242%
2025-10-07	28.6500	28.6500	27.1000	27.1000	-5.410%	8	1,806	-93.247%
2025-10-06	28.6500	28.6500	28.6500	28.6500	+3.058%	4	1,806	-93.613%
2025-10-03	26.3200	27.8000	26.3200	27.8000	+6.718%	2	1,810	-93.417%
2025-10-02	26.0000	26.0500	26.0000	26.0500	+6.631%	8	1,812	-92.975%
2025-10-01	24.6500	24.6500	24.4300	24.4300	+7.526%	4	1,812	-92.509%
2025-09-30	22.7200	22.7200	22.7200	22.7200	+10.829%	1	1,811	-91.945%
2025-09-26	20.5000	20.5000	20.5000	20.5000	-2.381%	30	1,811	-91.073%
2025-09-25	21.5200	21.5200	21.0000	21.0000	-7.895%	11	1,812	-91.286%
2025-09-24	22.5000	22.8000	22.5000	22.8000	-5.394%	2	1,812	-91.974%
2025-09-18	24.1000	24.1000	24.1000	24.1000	+3.080%	1	1,812	-92.407%
2025-09-17	23.4000	23.4000	23.3800	23.3800	+1.344%	2	1,812	-92.173%
2025-09-15	22.9800	23.0700	22.9800	23.0700	-0.774%	2	1,812	-92.068%
2025-09-12	23.2200	23.2500	23.2200	23.2500	+1.440%	8	1,812	-92.129%
2025-09-11	22.9700	22.9700	22.9200	22.9200	+0.747%	11	1,813	-92.016%
2025-09-10	22.7500	22.7500	22.7500	22.7500	+5.962%	3	1,812	-91.956%
2025-09-09	21.4900	21.4900	21.4700	21.4700	-3.288%	7	1,815	-91.476%
2025-09-03	22.2000	22.2000	22.2000	22.2000	+8.029%	1	1,817	-91.757%
2025-08-29	20.5000	20.5500	20.5000	20.5500	-6.803%	2	1,817	-91.095%
2025-08-27	22.2500	22.2500	22.0500	22.0500	+2.273%	4	1,817	-91.701%
2025-08-26	21.5600	21.5600	21.5600	21.5600	-5.439%	1	1,818	-91.512%
2025-08-20	22.8000	22.8000	22.8000	22.8000	-3.267%	10	1,817	-91.974%
2025-08-19	23.5700	23.5700	23.5700	23.5700	-3.004%	2	1,817	-92.236%
2025-08-18	24.3500	24.3500	24.3000	24.3000	-3.071%	2	1,815	-92.469%
2025-08-15	25.1400	25.3000	24.9500	25.0700	-6.803%	19	1,816	-92.700%
2025-08-13	26.9500	27.0300	26.9000	26.9000	+2.907%	59	1,822	-93.197%
2025-08-12	26.1400	26.1400	26.1400	26.1400	+0.345%	1	1,879	-92.999%
2025-08-11	26.2000	26.2000	26.0500	26.0500	+5.937%	52	1,879	-92.975%
2025-08-08	24.4600	24.5900	24.4600	24.5900	+0.573%	2	1,879	-92.558%
2025-08-07	24.6000	24.6000	24.2500	24.4500	+2.731%	10	1,879	-92.515%
2025-08-04	24.2000	24.2000	23.8000	23.8000	-2.058%	12	1,878	-92.311%
2025-08-01	24.0000	24.3000	24.0000	24.3000	-5.741%	9	1,878	-92.469%
2025-07-31	25.7000	25.7800	25.6000	25.7800	+4.372%	5	1,878	-92.901%
2025-07-30	24.7000	24.7000	24.7000	24.7000	-3.516%	1	1,876	-92.591%
2025-07-28	25.9000	25.9000	25.6000	25.6000	+1.587%	12	1,876	-92.852%
2025-07-25	25.1800	25.2000	25.1500	25.2000	-2.326%	3	1,876	-92.738%
2025-07-23	25.7500	25.9000	25.7500	25.8000	-0.193%	100	1,876	-92.907%
2025-07-22	25.8500	25.8500	25.8500	25.8500	-1.336%	1	1,876	-92.921%
2025-07-21	26.2000	26.2000	26.2000	26.2000	+0.769%	1	1,876	-93.015%
2025-07-17	25.9600	26.0000	25.9600	26.0000	-1.701%	501	1,877	-92.962%
2025-07-16	26.4500	26.4500	26.4500	26.4500	+5.800%	5	2,287	-93.081%
2025-07-15	25.5500	25.6000	25.0000	25.0000	-5.660%	68	2,287	-92.680%
2025-07-14	27.5600	27.5900	26.2500	26.5000	+3.314%	232	2,305	-93.094%
2025-07-11	25.6500	25.6500	25.6500	25.6500	+7.098%	2	2,316	-92.865%
2025-07-10	23.9500	23.9500	23.9500	23.9500	+6.444%	25	2,316	-92.359%
2025-07-09	22.5000	22.5000	22.5000	22.5000	+4.797%	2	2,316	-91.867%
2025-07-07	21.4700	21.4700	21.4700	21.4700	+3.221%	1	2,316	-91.476%
2025-07-01	21.0000	21.0000	20.8000	20.8000	-3.793%	4	2,316	-91.202%
2025-06-30	21.6200	21.6200	21.6200	21.6200	+0.558%	25	2,315	-91.536%
2025-06-27	21.5000	21.5000	21.5000	21.5000	-1.826%	1	2,315	-91.488%
2025-06-26	21.9000	21.9000	21.9000	21.9000	-0.635%	1	2,315	-91.644%
2025-06-25	22.1000	22.1000	22.0400	22.0400	+3.962%	3	2,315	-91.697%
2025-06-24	21.4300	21.5500	21.2000	21.2000	+8.440%	4	2,315	-91.368%
2025-06-23	19.5500	19.5500	19.5500	19.5500	-5.783%	1	2,315	-90.639%
2025-06-20	20.7500	20.7500	20.7500	20.7500	-1.190%	2	2,315	-91.181%
2025-06-18	21.1000	21.1000	21.0000	21.0000	0.000%	6,729	6,973	-91.286%
2025-06-17	21.7000	21.7000	20.8000	21.0000	-2.778%	6,812	6,973	-91.286%
2025-06-13	21.4000	21.6000	21.3000	21.6000	-3.571%	10	1,926	-91.528%
2025-06-12	22.4000	22.4000	22.4000	22.4000	+4.186%	1	1,925	-91.830%
2025-06-05	21.5000	21.5000	21.5000	21.5000	-1.286%	1	1,925	-91.488%
2025-06-04	21.7800	21.7800	21.7800	21.7800	+0.322%	16	1,925	-91.598%
2025-06-02	21.7100	21.7100	21.7100	21.7100	-2.864%	1	1,925	-91.571%
2025-05-30	22.3500	22.3500	22.3500	22.3500	-1.542%	10	1,925	-91.812%
2025-05-29	23.0800	23.1000	22.7000	22.7000	-2.575%	9	1,925	-91.938%
2025-05-28	23.7000	23.7000	23.3000	23.3000	-4.547%	4	2,196	-92.146%
2025-05-23	24.4100	24.4100	24.4100	24.4100	-3.935%	2	2,196	-92.503%
2025-05-22	25.4100	25.4100	25.4100	25.4100	+7.898%	1	2,196	-92.798%
2025-05-21	23.1500	23.5500	23.1000	23.5500	+2.883%	1,149	2,196	-92.229%
2025-05-20	22.8000	22.9500	22.7900	22.8900	+0.970%	1,163	2,397	-92.005%
2025-05-19	22.4300	22.7000	22.3600	22.6700	+1.659%	1,151	2,147	-91.928%
2025-05-16	22.0000	22.4000	22.0000	22.3000	+1.272%	2,300	2,157	-91.794%
2025-05-09	22.0000	22.0200	22.0000	22.0200	+3.042%	8	1,775	-91.689%
2025-05-08	21.2400	21.3700	21.2400	21.3700	+9.590%	21	1,777	-91.437%
2025-05-07	19.5000	19.5000	19.5000	19.5000	+5.806%	2	1,780	-90.615%
2025-05-05	18.3000	18.4300	18.3000	18.4300	-6.919%	2	1,782	-90.071%
2025-05-02	19.8500	19.8500	19.8000	19.8000	-1.000%	8	1,782	-90.758%
2025-05-01	19.4000	20.0000	19.4000	20.0000	+8.696%	60	1,782	-90.850%
2025-04-30	18.4000	18.4000	18.4000	18.4000	-1.762%	1	1,756	-90.054%
2025-04-28	19.2500	19.2500	18.7000	18.7300	-2.953%	4	1,756	-90.230%
2025-04-25	19.1000	19.4000	19.1000	19.3000	+4.891%	62	1,755	-90.518%
2025-04-24	18.5500	18.5500	18.4000	18.4000	-1.340%	4	1,731	-90.054%
2025-04-23	18.9000	19.0000	18.6500	18.6500	+4.423%	21	1,730	-90.188%
2025-04-22	17.4000	17.8600	17.3700	17.8600	+8.440%	29	1,710	-89.754%
2025-04-21	16.7000	16.7000	16.4100	16.4700	+12.808%	34	1,687	-88.889%
2025-04-16	14.6000	14.6000	14.6000	14.6000	-1.684%	1	1,675	-87.466%
2025-04-15	14.8500	14.8500	14.8500	14.8500	-2.750%	1	1,674	-87.677%
2025-04-14	15.2700	15.2700	15.2700	15.2700	+5.675%	1	1,674	-88.016%
2025-04-11	14.2000	14.5600	14.2000	14.4500	+8.240%	220	1,673	-87.336%
2025-04-10	13.7000	13.8300	13.1000	13.3500	+1.521%	19	1,663	-86.292%
2025-04-09	12.7000	13.1500	12.7000	13.1500	+7.787%	110	1,653	-86.084%
2025-04-08	13.6600	13.6800	12.2000	12.2000	-7.576%	79	1,543	-85.000%
2025-04-07	12.8100	13.2000	12.8100	13.2000	-11.111%	23	1,473	-86.136%
2025-04-04	14.8000	14.9800	14.5600	14.8500	+4.064%	192	1,494	-87.677%
2025-04-03	14.2700	14.2700	14.2700	14.2700	-12.988%	1	1,434	-87.176%
2025-04-02	15.7000	16.4000	15.7000	16.4000	+4.459%	117	1,367	-88.841%
2025-04-01	15.0000	15.7000	14.9500	15.7000	+6.441%	32	1,367	-88.344%
2025-03-31	14.8100	15.0000	14.7500	14.7500	-1.667%	11	1,357	-87.593%
2025-03-28	15.2000	15.2000	15.0000	15.0000	-9.366%	6	1,350	-87.800%
2025-03-27	16.0500	16.5700	16.0500	16.5500	+2.160%	44	1,350	-88.943%
2025-03-26	16.2000	16.2000	16.2000	16.2000	-2.703%	1	1,329	-88.704%
2025-03-25	16.2500	16.6500	16.2500	16.6500	-2.059%	2	1,329	-89.009%
2025-03-24	16.8000	17.2000	16.8000	17.0000	+10.390%	49	1,329	-89.235%
2025-03-20	16.0000	16.0000	15.4000	15.4000	-4.348%	7	1,320	-88.117%
2025-03-19	15.5000	16.1000	15.5000	16.1000	+9.153%	87	1,319	-88.634%
2025-03-18	14.7500	14.7500	14.7500	14.7500	-6.646%	1	1,260	-87.593%
2025-03-17	15.8000	15.8000	15.8000	15.8000	+1.935%	2	1,260	-88.418%
2025-03-14	15.5300	15.5500	15.4500	15.5000	+1.307%	200	1,260	-88.194%
2025-03-12	14.9000	15.3000	14.9000	15.3000	-0.971%	25	1,212	-88.039%
2025-03-11	15.2400	15.5500	14.9500	15.4500	+7.292%	167	1,190	-88.155%
2025-03-10	15.0000	15.0200	14.4000	14.4000	-19.373%	44	1,083	-87.292%
2025-03-07	18.3000	18.8000	17.1600	17.8600	+0.337%	280	1,042	-89.754%
2025-03-06	18.8000	19.1000	17.8000	17.8000	-2.198%	76	904	-89.719%
2025-03-05	18.2500	18.7000	17.6700	18.2000	0.000%	80	904	-89.945%
2025-03-04	15.7500	18.2000	15.6500	18.2000	-3.191%	113	858	-89.945%
2025-03-03	19.8000	19.8500	18.4000	18.8000	+13.253%	102	758	-90.266%
2025-02-28	16.6000	16.6000	16.5000	16.6000	+6.138%	60	705	-88.976%
2025-02-26	17.5500	17.5500	15.6400	15.6400	-8.162%	26	692	-88.299%
2025-02-25	18.0000	18.1500	17.0000	17.0300	-15.274%	24	679	-89.254%
2025-02-24	20.1000	20.1000	20.1000	20.1000	-0.985%	4	665	-90.896%
2025-02-18	21.1500	21.1500	20.3000	20.3000	-2.871%	2	661	-90.985%
2025-02-11	21.6100	21.6100	20.9000	20.9000	-2.791%	3	659	-91.244%
2025-02-10	21.5000	21.5000	21.5000	21.5000	-6.073%	1	659	-91.488%
2025-02-07	22.8900	22.8900	22.8900	22.8900	+6.317%	8	660	-92.005%
2025-02-06	21.8500	21.8500	21.5300	21.5300	-5.694%	3	656	-91.500%
2025-02-04	23.2000	23.2000	22.8300	22.8300	+4.247%	23	656	-91.984%
2025-02-03	21.5500	21.9000	21.5500	21.9000	-9.691%	34	674	-91.644%
2025-01-28	24.2500	24.2500	24.2500	24.2500	+2.450%	1	653	-92.454%
2025-01-27	24.3500	24.3500	23.6700	23.6700	-11.646%	3	652	-92.269%
2025-01-24	26.7900	26.7900	26.7900	26.7900	+1.094%	2	652	-93.169%
2025-01-22	25.9600	26.5000	25.9600	26.5000	+2.713%	578	653	-93.094%
2025-01-17	25.8000	25.8000	25.8000	25.8000	+7.500%	2	142	-92.907%
2025-01-16	24.0000	24.0000	24.0000	24.0000	-4.000%	1	142	-92.375%
2025-01-15	25.0000	25.0000	25.0000	25.0000	+7.066%	1	141	-92.680%
2025-01-10	23.3500	23.3500	23.3500	23.3500	-11.820%	6	140	-92.163%
2025-01-06	26.4800	26.4800	26.4800	26.4800	+6.303%	8	137	-93.089%
2025-01-03	24.9100	24.9100	24.9100	24.9100	+4.884%	2	129	-92.654%
2024-12-31	23.7500	23.7500	23.7500	23.7500	+5.322%	1	128	-92.295%
2024-12-30	22.5300	22.5500	22.5300	22.5500	-12.968%	8	128	-91.885%
2024-12-24	25.9000	25.9900	25.9000	25.9100	+1.409%	3	125	-92.937%
2024-12-20	25.4000	25.5500	25.4000	25.5500	-4.271%	4	125	-92.838%
2024-12-19	26.6900	26.6900	26.6900	26.6900	-11.033%	1	125	-93.143%
2024-12-16	30.0000	30.0000	30.0000	30.0000	+6.876%	1	126	-93.900%
2024-12-13	28.0500	28.0700	28.0500	28.0700	+3.579%	10	126	-93.481%
2024-12-12	27.1000	27.1000	27.1000	27.1000	+1.082%	15	127	-93.247%
2024-12-11	26.6900	26.8100	26.6900	26.8100	+3.514%	5	112	-93.174%
2024-12-10	25.9000	25.9000	25.9000	25.9000	-0.842%	2	107	-92.934%
2024-12-09	26.1200	26.1200	26.1200	26.1200	-5.018%	1	109	-92.994%
2024-12-05	27.5000	27.5000	27.5000	27.5000	+12.245%	6	108	-93.345%
2024-12-03	24.5000	24.5000	24.5000	24.5000	-1.130%	1	108	-92.531%
2024-12-02	25.6000	25.8400	24.7800	24.7800	-8.290%	7	108	-92.615%
2024-11-29	27.0200	27.0200	27.0200	27.0200	+3.724%	2	105	-93.227%
2024-11-27	26.0500	26.0500	26.0500	26.0500	+5.466%	2	102	-92.975%
2024-11-26	27.4000	27.4000	24.7000	24.7000	-9.524%	59	102	-92.591%
2024-11-25	27.9000	27.9000	27.3000	27.3000	-7.143%	6	57	-93.297%
2024-11-22	28.3000	29.4000	28.1300	29.4000	+3.158%	18	53	-93.776%
2024-11-21	28.5000	28.5000	28.5000	28.5000	+3.636%	1	51	-93.579%
2024-11-20	27.2400	27.7000	27.2400	27.5000	+3.774%	11	51	-93.345%
2024-11-19	26.2500	26.7000	23.8600	26.5000	0.000%	92	0	-93.094%

.dark-mode .ZK4LZT{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ZK4LZT{ color: #333333; background-color: white; border: 2px solid #333333; }IBIT20270115C51IBIT Jan 15 2027 51.00 Call (IBIT270115C00051000)option OPRA

IBIT20270115C51
IBIT Jan 15 2027 51.00 Call (IBIT270115C00051000)
option OPRA