Dark

IBIT20270115C52
IBIT Jan 15 2027 52.00 Call (IBIT270115C00052000)
option OPRA

EOD

Aug 20, 2026

1.70+70.000%(+0.70)2,621

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	1.3700	1.7000	1.3300	1.7000	+70.000%	2,621	6,548	0.000%
2026-08-19	0.5600	1.1400	0.5600	1.0000	+81.818%	1,292	5,510	+70.000%
2026-08-18	0.6100	0.6100	0.5500	0.5500	+14.583%	7	4,935	+209.091%
2026-08-14	0.4800	0.4800	0.4800	0.4800	-5.882%	1	4,934	+254.167%
2026-08-12	0.5300	0.5300	0.5000	0.5100	-7.273%	45	4,934	+233.333%
2026-08-11	0.5800	0.5800	0.5500	0.5500	-15.385%	8	4,934	+209.091%
2026-08-07	0.6500	0.6500	0.6500	0.6500	+1.563%	1	4,928	+161.538%
2026-08-06	0.6200	0.6400	0.6200	0.6400	-1.538%	7	4,928	+165.625%
2026-08-05	0.6500	0.6500	0.6200	0.6500	+3.175%	5	4,925	+161.538%
2026-08-04	0.6300	0.6300	0.6300	0.6300	+10.526%	1	4,927	+169.841%
2026-08-03	0.5400	0.5700	0.5400	0.5700	+14.000%	2	4,928	+198.246%
2026-07-31	0.5000	0.5000	0.5000	0.5000	-26.471%	601	4,929	+240.000%
2026-07-30	0.6800	0.6800	0.6800	0.6800	+17.241%	1	5,280	+150.000%
2026-07-29	0.6100	0.6600	0.5800	0.5800	-1.695%	29	5,279	+193.103%
2026-07-28	0.5700	0.6000	0.5700	0.5900	-15.714%	37	5,275	+188.136%
2026-07-27	0.7400	0.7400	0.6700	0.7000	+1.449%	33	5,295	+142.857%
2026-07-24	0.6700	0.6900	0.6700	0.6900	-10.390%	12	5,287	+146.377%
2026-07-23	0.8200	0.8200	0.7700	0.7700	-14.444%	36	5,277	+120.779%
2026-07-22	0.9000	0.9000	0.9000	0.9000	-6.250%	1	5,275	+88.889%
2026-07-21	0.8900	1.0000	0.8900	0.9600	+20.000%	3	5,275	+77.083%
2026-07-20	0.7000	0.8400	0.7000	0.8000	+25.000%	3	5,277	+112.500%
2026-07-17	0.6400	0.6400	0.6400	0.6400	-13.514%	1	5,277	+165.625%
2026-07-16	0.7400	0.7400	0.7400	0.7400	-17.778%	1	5,277	+129.730%
2026-07-15	0.9000	0.9000	0.9000	0.9000	+7.143%	1	5,277	+88.889%
2026-07-14	0.7900	0.8400	0.7700	0.8400	+27.273%	15	5,276	+102.381%
2026-07-13	0.7200	0.7200	0.6600	0.6600	-29.787%	5	5,274	+157.576%
2026-07-10	0.9300	0.9400	0.9300	0.9400	+16.049%	400	5,274	+80.851%
2026-07-09	0.8100	0.8100	0.8100	0.8100	-1.220%	1	5,253	+109.877%
2026-07-08	0.7900	0.8400	0.7900	0.8200	-17.172%	20	5,253	+107.317%
2026-07-07	0.8900	1.0000	0.8900	0.9900	+2.062%	231	5,257	+71.717%
2026-07-06	0.8000	0.9700	0.7900	0.9700	+18.293%	211	5,256	+75.258%
2026-07-02	0.8000	0.8200	0.8000	0.8200	+43.860%	4	5,047	+107.317%
2026-06-30	0.5700	0.5700	0.5700	0.5700	-18.571%	12	5,047	+198.246%
2026-06-29	0.6800	0.7100	0.6300	0.7000	+4.478%	62	5,059	+142.857%
2026-06-26	0.7300	0.7300	0.6700	0.6700	-8.219%	14	5,063	+153.731%
2026-06-25	0.8000	0.8000	0.7200	0.7300	-1.351%	20	5,068	+132.877%
2026-06-24	0.7700	0.7700	0.7400	0.7400	-13.953%	21	5,057	+129.730%
2026-06-23	0.9000	0.9000	0.8600	0.8600	-17.308%	6	5,070	+97.674%
2026-06-22	1.1800	1.1800	1.0300	1.0400	+9.474%	43	5,065	+63.462%
2026-06-18	1.2300	1.2300	0.9500	0.9500	-22.131%	8	5,073	+78.947%
2026-06-17	1.2300	1.2700	1.1800	1.2200	-2.400%	46	5,073	+39.344%
2026-06-16	1.2500	1.2500	1.2500	1.2500	-16.667%	12	5,073	+36.000%
2026-06-15	1.4300	1.5300	1.4300	1.5000	+15.385%	12	5,069	+13.333%
2026-06-12	1.2100	1.3100	1.1700	1.3000	+6.557%	57	5,063	+30.769%
2026-06-11	1.2100	1.2200	1.2100	1.2200	+3.390%	37	5,026	+39.344%
2026-06-10	1.2500	1.2500	1.1800	1.1800	+0.855%	34	4,991	+44.068%
2026-06-09	1.2400	1.2400	1.1700	1.1700	-17.606%	4	4,986	+45.299%
2026-06-08	1.4100	1.5000	1.4100	1.4200	+20.339%	47	4,984	+19.718%
2026-06-05	1.2500	1.2700	1.1500	1.1800	-20.270%	27	4,968	+44.068%
2026-06-04	1.5400	1.5400	1.3800	1.4800	-11.905%	17	4,966	+14.865%
2026-06-03	1.8300	1.8900	1.6800	1.6800	-6.667%	163	4,970	+1.190%
2026-06-02	2.3800	2.3800	1.8000	1.8000	-23.404%	464	5,059	-5.556%
2026-06-01	2.4200	2.4200	2.2100	2.3500	-11.985%	62	5,055	-27.660%
2026-05-29	2.5600	2.8500	2.5600	2.6700	-1.111%	31	5,057	-36.330%
2026-05-28	2.6000	2.7600	2.6000	2.7000	-23.729%	301	5,051	-37.037%
2026-05-26	3.4000	3.5400	3.4000	3.5400	+0.568%	3	5,056	-51.977%
2026-05-22	3.5000	3.5400	3.5000	3.5200	-5.376%	3	5,056	-51.705%
2026-05-20	3.8000	3.8000	3.7200	3.7200	-0.800%	3	5,055	-54.301%
2026-05-19	3.7500	3.7500	3.7200	3.7500	+1.351%	6	5,050	-54.667%
2026-05-18	3.7500	3.7500	3.6200	3.7000	-14.943%	5	5,050	-54.054%
2026-05-15	4.3700	4.5000	4.3500	4.3500	-15.039%	8	5,050	-60.920%
2026-05-14	4.5500	5.2500	4.5500	5.1200	+12.527%	164	5,045	-66.797%
2026-05-13	4.5500	4.5500	4.5500	4.5500	-6.186%	7	4,952	-62.637%
2026-05-12	4.7500	4.8500	4.7500	4.8500	-7.266%	2	4,952	-64.948%
2026-05-11	4.9200	5.2500	4.9200	5.2300	+10.105%	16	4,952	-67.495%
2026-05-08	4.6300	4.7500	4.6300	4.7500	-1.042%	7	4,938	-64.211%
2026-05-07	4.9500	4.9500	4.7200	4.8000	-11.111%	811	4,938	-64.583%
2026-05-06	5.4000	5.4000	5.4000	5.4000	-0.917%	1	4,320	-68.519%
2026-05-05	5.3500	5.4500	5.2500	5.4500	+12.371%	24	4,320	-68.807%
2026-05-04	4.4900	4.9500	4.4900	4.8500	+9.234%	25	4,313	-64.948%
2026-05-01	4.5500	4.5500	4.4400	4.4400	+12.405%	4	4,330	-61.712%
2026-04-30	3.9500	3.9500	3.9500	3.9500	+6.757%	5	4,330	-56.962%
2026-04-29	3.8000	3.8000	3.7000	3.7000	-6.801%	11	4,330	-54.054%
2026-04-28	3.9100	3.9700	3.9100	3.9700	-12.747%	2	4,336	-57.179%
2026-04-24	4.4500	4.5500	4.4500	4.5500	0.000%	102	4,339	-62.637%
2026-04-23	4.5000	4.7400	4.5000	4.5500	-6.762%	19	4,239	-62.637%
2026-04-22	4.9000	5.0500	4.8800	4.8800	+22.000%	66	4,234	-65.164%
2026-04-21	4.2300	4.2300	4.0000	4.0000	-5.882%	2	4,256	-57.500%
2026-04-20	4.0000	4.2500	4.0000	4.2500	-6.593%	805	4,256	-60.000%
2026-04-17	4.5400	4.8400	4.5400	4.5500	+15.190%	15	3,459	-62.637%
2026-04-16	4.0500	4.0500	3.9500	3.9500	-0.253%	5	3,464	-56.962%
2026-04-15	3.9900	3.9900	3.9600	3.9600	-8.333%	19	3,463	-57.071%
2026-04-14	4.2000	4.3500	4.2000	4.3200	+21.008%	13	3,454	-60.648%
2026-04-13	3.3200	3.5700	3.3200	3.5700	-6.053%	37	3,454	-52.381%
2026-04-10	3.8000	3.8000	3.8000	3.8000	+11.765%	108	3,455	-55.263%
2026-04-09	3.4200	3.4200	3.4000	3.4000	-2.857%	11	3,383	-50.000%
2026-04-08	3.5700	3.6000	3.5000	3.5000	+8.025%	43	3,383	-51.429%
2026-04-07	3.2400	3.2400	3.2400	3.2400	-8.989%	15	3,385	-47.531%
2026-04-06	3.4900	3.5600	3.4600	3.5600	+18.667%	16	3,385	-52.247%
2026-04-02	3.0000	3.0000	3.0000	3.0000	-12.023%	1	3,388	-43.333%
2026-04-01	3.5000	3.5500	3.4100	3.4100	+1.791%	16	3,388	-50.147%
2026-03-31	3.2200	3.3500	3.2200	3.3500	+3.077%	4	3,376	-49.254%
2026-03-30	3.3700	3.3700	3.1600	3.2500	+1.562%	9	3,376	-47.692%
2026-03-27	3.3000	3.3500	3.1500	3.2000	-16.883%	27	3,376	-46.875%
2026-03-26	3.9500	3.9500	3.6600	3.8500	-6.553%	10	3,375	-55.844%
2026-03-25	4.3100	4.3100	4.1200	4.1200	+5.641%	30	3,383	-58.738%
2026-03-24	3.9000	3.9000	3.9000	3.9000	-5.569%	4	3,384	-56.410%
2026-03-20	4.1100	4.1300	4.0500	4.1300	-2.133%	12	3,385	-58.838%
2026-03-19	4.0000	4.2200	4.0000	4.2200	-3.211%	170	3,375	-59.716%
2026-03-18	4.5000	4.5000	4.3600	4.3600	-15.830%	4	3,432	-61.009%
2026-03-17	5.1500	5.1800	5.1500	5.1800	+1.969%	7	3,431	-67.181%
2026-03-16	5.2000	5.2000	5.0000	5.0800	+8.085%	36	3,431	-66.535%
2026-03-13	5.0500	5.0700	4.6900	4.7000	+7.798%	9	3,431	-63.830%
2026-03-12	4.3600	4.3600	4.3600	4.3600	-1.357%	9	3,429	-61.009%
2026-03-11	4.4300	4.4300	4.4200	4.4200	-3.913%	5	3,443	-61.538%
2026-03-10	4.6000	4.6000	4.6000	4.6000	+9.524%	1	3,443	-63.043%
2026-03-09	4.0500	4.2000	4.0000	4.2000	+5.263%	16	3,443	-59.524%
2026-03-06	4.0300	4.0500	3.9900	3.9900	-13.261%	11	3,457	-57.393%
2026-03-05	4.8800	4.8800	4.5500	4.6000	-8.730%	16	3,457	-63.043%
2026-03-04	4.8000	5.2200	4.6300	5.0400	+30.909%	54	3,457	-66.270%
2026-03-03	3.6200	4.0000	3.6000	3.8500	-4.938%	17	3,455	-55.844%
2026-03-02	3.8600	4.2000	3.8600	4.0500	+24.615%	30	3,457	-58.025%
2026-02-27	3.2800	3.2800	3.2500	3.2500	-11.924%	15	3,453	-47.692%
2026-02-26	3.7500	3.7500	3.6900	3.6900	-9.559%	11	3,450	-53.930%
2026-02-25	3.5000	4.1000	3.5000	4.0800	+29.524%	64	3,448	-58.333%
2026-02-24	3.1000	3.1500	3.1000	3.1500	+1.942%	5	3,448	-46.032%
2026-02-23	3.3500	3.4500	3.0900	3.0900	-18.684%	76	3,448	-44.984%
2026-02-20	3.6200	3.8500	3.6200	3.8000	+7.042%	57	3,407	-55.263%
2026-02-19	3.5000	3.6000	3.5000	3.5500	-2.740%	8	3,431	-52.113%
2026-02-18	3.8500	3.8500	3.6500	3.6500	-6.410%	3	3,432	-53.425%
2026-02-17	3.7000	4.0000	3.7000	3.9000	-7.363%	28	3,432	-56.410%
2026-02-13	3.8500	4.2100	3.8500	4.2100	+15.342%	35	3,448	-59.620%
2026-02-12	3.8500	3.9200	3.6500	3.6500	-12.048%	7	3,448	-53.425%
2026-02-11	4.0500	4.1500	3.8500	4.1500	-6.742%	190	3,499	-59.036%
2026-02-10	4.4000	4.5000	4.4000	4.4500	-7.098%	8	3,590	-61.798%
2026-02-09	4.6000	4.9500	4.5100	4.7900	-0.622%	36	3,592	-64.509%
2026-02-06	4.2500	4.9200	4.2500	4.8200	+24.227%	177	3,581	-64.730%
2026-02-05	4.9200	4.9500	3.7200	3.8800	-31.930%	178	3,692	-56.186%
2026-02-04	6.1400	6.1400	5.4600	5.7000	-12.037%	247	3,682	-70.175%
2026-02-03	6.7000	6.7000	5.6500	6.4800	-4.706%	84	3,676	-73.765%
2026-02-02	6.7100	7.0500	6.6000	6.8000	-19.048%	121	3,650	-75.000%
2026-01-30	8.2500	8.5000	7.7200	8.4000	+0.239%	48	3,634	-79.762%
2026-01-29	9.3500	9.3700	8.1400	8.3800	-15.182%	998	3,649	-79.714%
2026-01-28	10.2000	10.4000	9.8800	9.8800	-0.903%	31	3,853	-82.794%
2026-01-27	9.6000	10.0000	9.2100	9.9700	+6.745%	493	3,852	-82.949%
2026-01-26	9.3500	9.6800	9.2400	9.3400	-7.525%	83	3,743	-81.799%
2026-01-23	10.1000	10.6000	9.6400	10.1000	+1.000%	113	3,772	-83.168%
2026-01-22	9.9600	10.1500	9.6000	10.0000	-2.913%	64	3,780	-83.000%
2026-01-21	10.1000	10.3300	9.3500	10.3000	+2.488%	307	3,748	-83.495%
2026-01-20	10.5000	10.5800	10.0500	10.0500	-16.598%	214	3,699	-83.085%
2026-01-16	11.9200	12.1500	11.8700	12.0500	-2.823%	11	3,683	-85.892%
2026-01-15	12.9300	12.9300	12.4000	12.4000	-7.116%	17	3,683	-86.290%
2026-01-14	12.4000	13.3500	12.4000	13.3500	+11.997%	137	3,682	-87.266%
2026-01-13	11.1500	11.9200	11.1500	11.9200	+10.781%	5	3,683	-85.738%
2026-01-12	10.7400	11.2500	10.6500	10.7600	+1.701%	1,128	3,684	-84.201%
2026-01-09	10.6000	11.1600	10.5000	10.5800	-2.936%	186	3,180	-83.932%
2026-01-08	10.4500	11.0000	10.4500	10.9000	-0.909%	225	3,169	-84.404%
2026-01-07	11.1800	11.2300	11.0000	11.0000	-5.009%	181	3,043	-84.545%
2026-01-06	12.2000	12.2000	11.1800	11.5800	-5.700%	48	3,047	-85.320%
2026-01-05	11.6200	12.4000	11.6000	12.2800	+15.089%	120	3,044	-86.156%
2026-01-02	10.4000	11.0000	10.4000	10.6700	+8.878%	237	3,023	-84.067%
2025-12-31	10.2800	10.2800	9.7500	9.8000	-2.488%	75	3,003	-82.653%
2025-12-30	10.3500	10.5000	10.0500	10.0500	+1.515%	88	3,003	-83.085%
2025-12-29	9.9000	10.0500	9.9000	9.9000	-1.786%	117	2,988	-82.828%
2025-12-26	10.2000	10.2000	9.9500	10.0800	-0.395%	59	2,990	-83.135%
2025-12-24	9.9500	10.1200	9.9500	10.1200	-1.748%	71	2,916	-83.202%
2025-12-23	10.2400	10.3000	10.1900	10.3000	-0.962%	20	2,916	-83.495%
2025-12-22	11.0400	11.2000	10.4000	10.4000	-2.804%	58	2,911	-83.654%
2025-12-19	10.6000	10.9000	10.6000	10.7000	+10.309%	33	2,879	-84.112%
2025-12-18	10.7000	11.1500	9.7000	9.7000	-3.483%	478	2,868	-82.474%
2025-12-17	11.5200	11.6600	10.0300	10.0500	-5.634%	103	2,653	-83.085%
2025-12-16	10.5100	10.7000	10.5100	10.6500	+5.970%	37	2,597	-84.038%
2025-12-15	11.4400	11.4400	10.0400	10.0500	-12.987%	114	2,599	-83.085%
2025-12-12	12.5000	12.5400	11.5500	11.5500	-4.938%	42	2,562	-85.281%
2025-12-11	11.5000	12.1500	11.5000	12.1500	-2.800%	39	2,536	-86.008%
2025-12-10	12.5000	13.2000	12.3800	12.5000	-5.303%	124	2,514	-86.400%
2025-12-09	11.7500	13.5500	11.7500	13.2000	+7.755%	843	2,487	-87.121%
2025-12-08	11.8000	12.2500	11.8000	12.2500	+5.422%	23	1,753	-86.122%
2025-12-05	12.0800	12.2800	11.4500	11.6200	-7.778%	94	1,752	-85.370%
2025-12-04	12.8700	13.0600	12.6000	12.6000	-4.183%	224	1,736	-86.508%
2025-12-03	13.0000	13.1500	12.8700	13.1500	+1.938%	64	1,714	-87.072%
2025-12-02	11.4000	12.9000	11.4000	12.9000	+21.698%	169	1,705	-86.822%
2025-12-01	10.9500	10.9500	10.0000	10.6000	-13.257%	137	1,695	-83.962%
2025-11-28	13.1500	13.1800	12.2000	12.2200	+0.164%	172	1,678	-86.088%
2025-11-26	12.3900	12.3900	12.2000	12.2000	+7.679%	83	1,634	-86.066%
2025-11-25	11.0500	11.3300	11.0500	11.3300	-5.426%	6	1,634	-84.996%
2025-11-24	10.7500	11.9800	10.7500	11.9800	+13.340%	71	1,628	-85.810%
2025-11-21	10.6000	10.6000	10.1200	10.5700	-4.775%	87	1,693	-83.917%
2025-11-20	12.6300	12.7200	11.0000	11.1000	-10.049%	107	1,649	-84.685%
2025-11-19	12.8300	13.1000	11.9500	12.3400	-7.910%	90	1,629	-86.224%
2025-11-18	13.0300	13.6000	12.8500	13.4000	+2.290%	75	1,620	-87.313%
2025-11-17	14.2800	14.2800	12.7500	13.1000	-8.965%	1,136	1,618	-87.023%
2025-11-14	13.9000	14.8500	13.9000	14.3900	-6.132%	115	2,217	-88.186%
2025-11-13	16.3500	16.4000	15.3300	15.3300	-9.290%	975	2,180	-88.911%
2025-11-12	16.8500	16.9000	16.8500	16.9000	-7.397%	51	2,103	-89.941%
2025-11-10	18.7800	18.7800	18.2500	18.2500	+8.437%	4	2,121	-90.685%
2025-11-06	17.0400	17.1000	16.8000	16.8300	-4.646%	2,103	2,120	-89.899%
2025-11-05	17.6000	17.8200	17.6000	17.6500	+4.130%	27	2,738	-90.368%
2025-11-04	17.9000	17.9000	16.6300	16.9500	-12.403%	284	2,759	-89.971%
2025-11-03	19.6700	19.6700	19.3500	19.3500	-6.386%	12	2,469	-91.214%
2025-10-31	20.8500	20.8500	20.6700	20.6700	+7.377%	46	2,469	-91.776%
2025-10-30	19.7900	19.7900	19.2500	19.2500	-10.047%	295	2,490	-91.169%
2025-10-29	22.1000	22.1000	21.4000	21.4000	-7.199%	4	2,240	-92.056%
2025-10-28	23.6900	23.6900	23.0600	23.0600	-2.495%	2	2,239	-92.628%
2025-10-27	23.6500	23.6500	23.6500	23.6500	+7.451%	1	2,239	-92.812%
2025-10-23	21.4000	22.0100	21.4000	22.0100	+5.564%	3	2,239	-92.276%
2025-10-22	20.9000	20.9000	20.8500	20.8500	-10.859%	7	2,238	-91.847%
2025-10-21	20.8600	23.3900	20.8600	23.3900	+6.318%	24	2,241	-92.732%
2025-10-20	22.1000	22.2500	21.7300	22.0000	+8.642%	35	2,238	-92.273%
2025-10-17	20.1500	20.5500	20.1500	20.2500	-2.971%	7	2,234	-91.605%
2025-10-16	21.7500	21.7500	20.7700	20.8700	-5.694%	505	2,237	-91.854%
2025-10-15	22.4000	22.4000	21.7500	22.1300	-4.612%	36	2,041	-92.318%
2025-10-14	22.2000	23.2000	22.2000	23.2000	-2.929%	28	2,037	-92.672%
2025-10-13	23.7000	23.9000	23.4400	23.9000	-7.544%	514	2,033	-92.887%
2025-10-09	26.6000	26.6000	25.8500	25.8500	-6.000%	110	1,529	-93.424%
2025-10-08	27.4500	27.5000	27.4200	27.5000	+3.189%	401	1,433	-93.818%
2025-10-07	27.8900	27.8900	26.5200	26.6500	-1.296%	7	1,385	-93.621%
2025-10-03	25.4000	27.3500	25.4000	27.0000	+4.651%	6	1,385	-93.704%
2025-10-02	25.2000	25.8000	24.9900	25.8000	+8.632%	30	1,385	-93.411%
2025-10-01	23.6500	23.7500	23.6000	23.7500	+5.322%	72	1,385	-92.842%
2025-09-30	22.1500	22.5500	22.1500	22.5500	+0.670%	13	1,315	-92.461%
2025-09-29	22.3700	22.4000	22.3500	22.4000	+8.738%	28	1,315	-92.411%
2025-09-26	20.1300	20.6000	20.1200	20.6000	-7.040%	23	1,315	-91.748%
2025-09-24	22.2200	22.2500	22.1600	22.1600	+4.430%	65	1,315	-92.329%
2025-09-23	21.6800	21.6800	21.2200	21.2200	-6.106%	3	1,275	-91.989%
2025-09-19	22.6000	22.6000	22.6000	22.6000	-5.042%	1	1,275	-92.478%
2025-09-18	23.7700	23.8000	23.7000	23.8000	+4.386%	42	1,275	-92.857%
2025-09-17	22.8000	22.8000	22.8000	22.8000	-2.564%	5	1,240	-92.544%
2025-09-16	22.4400	23.4000	22.4400	23.4000	+3.038%	55	1,240	-92.735%
2025-09-12	22.6200	22.7100	22.6200	22.7100	+1.747%	7	1,210	-92.514%
2025-09-11	22.3200	22.3200	22.3200	22.3200	+6.743%	5	1,210	-92.384%
2025-09-09	20.8800	20.9100	20.8800	20.9100	+2.802%	10	1,211	-91.870%
2025-09-04	20.4000	20.4000	20.3400	20.3400	-3.830%	2	1,217	-91.642%
2025-09-02	20.4000	21.1500	20.4000	21.1500	+5.644%	120	1,215	-91.962%
2025-08-29	20.7500	20.7500	20.0200	20.0200	-10.022%	11	1,094	-91.508%
2025-08-28	22.2500	22.2500	22.2500	22.2500	+2.535%	20	1,094	-92.360%
2025-08-27	21.7500	22.0500	21.7000	21.7000	+2.600%	61	1,074	-92.166%
2025-08-26	21.1500	21.1500	21.1500	21.1500	-4.944%	100	1,014	-91.962%
2025-08-25	21.6000	22.2500	21.6000	22.2500	-7.676%	6	1,014	-92.360%
2025-08-22	23.3500	24.1000	23.3500	24.1000	+8.315%	100	1,014	-92.946%
2025-08-21	22.2500	22.2500	22.2500	22.2500	-0.891%	2	921	-92.360%
2025-08-20	22.4500	22.4500	22.4500	22.4500	-1.101%	4	923	-92.428%
2025-08-19	22.7700	22.7700	22.7000	22.7000	-7.157%	110	927	-92.511%
2025-08-15	24.4500	24.4500	24.4500	24.4500	-1.610%	1	922	-93.047%
2025-08-14	24.8500	24.8500	24.8500	24.8500	-5.693%	7	922	-93.159%
2025-08-13	25.9400	26.5500	25.9400	26.3500	+4.233%	376	922	-93.548%
2025-08-12	25.4500	25.5500	25.2800	25.2800	-2.394%	33	720	-93.275%
2025-08-11	25.6500	25.9000	25.6500	25.9000	+9.283%	21	717	-93.436%
2025-08-08	23.7200	23.7200	23.7000	23.7000	-0.837%	5	717	-92.827%
2025-08-07	24.0000	24.0000	23.9000	23.9000	+7.561%	5	718	-92.887%
2025-08-05	22.2300	22.2300	22.2200	22.2200	-5.002%	5	716	-92.349%
2025-08-04	23.2800	23.3900	23.2800	23.3900	+3.267%	2	711	-92.732%
2025-08-01	22.8100	22.8500	22.6500	22.6500	-8.114%	3	711	-92.494%
2025-07-31	24.7200	24.7200	24.6500	24.6500	-0.805%	2	711	-93.103%
2025-07-30	24.7500	24.8500	24.7500	24.8500	-0.161%	5	711	-93.159%
2025-07-29	24.7100	24.8900	24.7100	24.8900	-1.034%	2	715	-93.170%
2025-07-28	25.4000	25.4000	25.1500	25.1500	+0.119%	29	715	-93.241%
2025-07-23	25.1200	25.1200	25.1200	25.1200	-1.913%	1	702	-93.232%
2025-07-21	25.4000	25.6100	25.4000	25.6100	-0.350%	3	703	-93.362%
2025-07-16	25.4900	25.7000	25.4900	25.7000	+4.684%	21	700	-93.385%
2025-07-15	24.5500	24.5500	24.5500	24.5500	-4.660%	1	699	-93.075%
2025-07-14	26.6500	26.6500	25.6500	25.7500	+2.183%	8	699	-93.398%
2025-07-11	25.3100	25.4500	25.2000	25.2000	+8.015%	55	699	-93.254%
2025-07-10	22.5200	23.3700	22.5200	23.3300	+4.572%	47	676	-92.713%
2025-07-09	21.5000	22.3100	21.5000	22.3100	+5.986%	25	677	-92.380%
2025-07-07	21.4000	21.4100	21.0500	21.0500	-4.966%	12	653	-91.924%
2025-07-03	22.2000	22.4500	22.0600	22.1500	+3.263%	160	580	-92.325%
2025-07-02	21.4500	21.4500	21.4500	21.4500	+4.736%	1	580	-92.075%
2025-07-01	20.7500	20.7500	20.4800	20.4800	-3.076%	6	581	-91.699%
2025-06-30	21.1300	21.1300	21.1300	21.1300	-0.330%	1	576	-91.955%
2025-06-27	21.2000	21.2000	21.2000	21.2000	-0.423%	1	575	-91.981%
2025-06-26	21.2900	21.2900	21.2900	21.2900	-2.339%	1	576	-92.015%
2025-06-25	21.7000	21.8000	21.7000	21.8000	+3.465%	20	577	-92.202%
2025-06-24	20.9400	21.0700	20.9400	21.0700	+4.049%	2	567	-91.932%
2025-06-20	20.3300	20.3300	20.2500	20.2500	-1.026%	6	567	-91.605%
2025-06-18	20.4600	20.4600	20.4600	20.4600	-6.575%	1	565	-91.691%
2025-06-16	21.9000	21.9000	21.9000	21.9000	-1.573%	20	565	-92.237%
2025-06-12	22.2500	22.2500	22.2500	22.2500	-3.261%	1	544	-92.360%
2025-06-10	22.8500	23.0000	22.8500	23.0000	+0.656%	11	544	-92.609%
2025-06-09	22.1200	22.8500	22.1200	22.8500	+8.089%	12	543	-92.560%
2025-06-05	21.1400	21.1400	21.1400	21.1400	-3.690%	1	532	-91.958%
2025-06-03	21.8800	22.0000	21.8800	21.9500	+3.294%	47	531	-92.255%
2025-06-02	21.2500	21.2500	21.2500	21.2500	-3.012%	18	524	-92.000%
2025-05-30	22.1000	22.1000	21.9100	21.9100	-3.904%	14	542	-92.241%
2025-05-29	22.8000	22.8000	22.8000	22.8000	-1.427%	2	547	-92.544%
2025-05-28	23.1300	23.1300	23.1300	23.1300	-4.893%	2	549	-92.650%
2025-05-27	24.3800	24.3800	24.3200	24.3200	-2.251%	2	551	-93.010%
2025-05-22	24.8800	24.8800	24.8800	24.8800	+11.820%	20	551	-93.167%
2025-05-20	22.2500	22.2500	22.2500	22.2500	+0.999%	30	549	-92.360%
2025-05-19	21.9500	22.0300	21.9500	22.0300	+2.275%	3	549	-92.283%
2025-05-16	21.5400	21.5400	21.5400	21.5400	+2.182%	2	548	-92.108%
2025-05-15	21.0800	21.0800	21.0800	21.0800	-2.181%	2	548	-91.935%
2025-05-14	21.5500	21.5500	21.5500	21.5500	0.000%	2	550	-92.111%
2025-05-13	21.5500	21.5500	21.5500	21.5500	+3.209%	1	550	-92.111%
2025-05-12	20.5500	20.8800	20.5500	20.8800	-0.239%	6	551	-91.858%
2025-05-08	20.8500	20.9300	20.8500	20.9300	+12.285%	402	551	-91.878%
2025-05-07	19.1000	19.2000	18.6100	18.6400	-4.165%	62	788	-90.880%
2025-05-02	19.3500	19.5500	19.3500	19.4500	+1.197%	28	790	-91.260%
2025-05-01	19.4600	19.4700	19.2200	19.2200	+4.457%	24	796	-91.155%
2025-04-28	18.4000	18.4000	18.4000	18.4000	-2.023%	1	778	-90.761%
2025-04-25	18.7800	18.7800	18.7800	18.7800	+6.102%	4	778	-90.948%
2025-04-24	17.7000	17.7000	17.7000	17.7000	-0.840%	5	776	-90.395%
2025-04-23	17.8500	17.8500	17.8500	17.8500	+2.586%	2	781	-90.476%
2025-04-22	16.1300	17.5600	16.1300	17.4000	+7.143%	41	781	-90.230%
2025-04-21	16.1200	16.2400	16.1200	16.2400	+9.730%	5	796	-89.532%
2025-04-17	14.6400	14.8400	14.6400	14.8000	+2.139%	24	795	-88.514%
2025-04-16	14.4900	14.4900	14.4900	14.4900	-1.696%	3	795	-88.268%
2025-04-14	14.7400	14.7400	14.7400	14.7400	+8.382%	3	792	-88.467%
2025-04-11	13.6000	13.6000	13.6000	13.6000	+6.500%	2	789	-87.500%
2025-04-07	12.4900	13.6000	12.4900	12.7700	-11.931%	42	789	-86.688%
2025-04-04	14.5000	14.5000	14.5000	14.5000	+3.571%	14	797	-88.276%
2025-04-03	14.0800	14.0800	14.0000	14.0000	-7.895%	3	804	-87.857%
2025-04-01	15.2000	15.2000	15.2000	15.2000	+5.190%	1	801	-88.816%
2025-03-31	14.6800	14.8300	14.4500	14.4500	-2.365%	3	802	-88.235%
2025-03-28	15.3500	15.3500	14.7800	14.8000	-7.326%	56	802	-88.514%
2025-03-26	16.0000	16.0000	15.9000	15.9700	+5.762%	5	826	-89.355%
2025-03-21	15.0300	15.1000	15.0300	15.1000	+0.667%	6	826	-88.742%
2025-03-20	15.0000	15.0000	15.0000	15.0000	-2.280%	1	828	-88.667%
2025-03-19	15.3500	15.3500	15.3500	15.3500	-1.603%	4	829	-88.925%
2025-03-17	15.5000	15.6000	15.4500	15.6000	+3.311%	5	825	-89.103%
2025-03-14	15.1900	15.1900	15.1000	15.1000	+0.332%	6	824	-88.742%
2025-03-11	14.5500	15.0500	14.5500	15.0500	+6.135%	40	823	-88.704%
2025-03-10	15.5200	15.5200	13.7500	14.1800	-18.506%	109	843	-88.011%
2025-03-07	18.3400	18.3400	16.8000	17.4000	-3.118%	6	845	-90.230%
2025-03-06	18.3500	18.7000	17.4000	17.9600	-0.773%	44	844	-90.535%
2025-03-05	17.7500	18.3700	17.7500	18.1000	+2.318%	103	812	-90.608%
2025-03-04	15.9400	17.6900	15.0600	17.6900	-2.856%	117	810	-90.390%
2025-03-03	18.5500	18.5500	18.0000	18.2100	+15.546%	102	813	-90.664%
2025-02-28	15.5000	16.0100	15.5000	15.7600	+2.404%	42	812	-89.213%
2025-02-27	16.1000	16.1000	15.3900	15.3900	-1.409%	6	793	-88.954%
2025-02-26	17.0000	17.0000	15.6100	15.6100	-9.769%	12	793	-89.110%
2025-02-25	16.7400	17.3000	16.5000	17.3000	-11.959%	40	789	-90.173%
2025-02-24	19.6500	19.6500	19.6500	19.6500	-8.178%	2	795	-91.349%
2025-02-21	21.5500	21.7500	21.4000	21.4000	+3.332%	806	793	-92.056%
2025-02-19	20.7100	20.7100	20.7100	20.7100	+4.332%	2	392	-91.791%
2025-02-18	20.4000	20.4000	19.8500	19.8500	-3.641%	11	392	-91.436%
2025-02-13	20.6000	20.6000	20.6000	20.6000	+0.684%	6	381	-91.748%
2025-02-12	20.4600	20.4600	20.4600	20.4600	-2.664%	3	381	-91.691%
2025-02-11	21.0200	21.0200	21.0200	21.0200	-3.000%	3	381	-91.912%
2025-02-10	21.6700	21.6700	21.6700	21.6700	-1.768%	6	381	-92.155%
2025-02-07	22.5000	22.5000	22.0600	22.0600	+2.988%	22	375	-92.294%
2025-02-06	21.4100	21.4200	21.4100	21.4200	-1.062%	3	385	-92.063%
2025-02-05	21.6500	21.6500	21.6500	21.6500	-3.132%	1	385	-92.148%
2025-02-03	21.1800	22.3500	21.1800	22.3500	-6.289%	22	384	-92.394%
2025-01-28	23.8500	23.8500	23.8500	23.8500	-7.915%	58	368	-92.872%
2025-01-22	25.9000	25.9000	25.9000	25.9000	-4.428%	1	368	-93.436%
2025-01-21	26.4200	27.1000	26.4200	27.1000	+2.264%	2	368	-93.727%
2025-01-17	25.2400	26.5000	25.2400	26.5000	+14.471%	26	379	-93.585%
2025-01-14	23.2000	23.2000	23.1500	23.1500	+6.682%	2	379	-92.657%
2025-01-13	21.1800	21.7000	21.1800	21.7000	-5.240%	74	379	-92.166%
2025-01-10	22.9000	22.9000	22.9000	22.9000	+2.461%	4	364	-92.576%
2025-01-08	23.2300	23.2300	22.3500	22.3500	-5.537%	5	359	-92.394%
2025-01-07	24.0000	24.0000	23.6000	23.6600	-8.045%	10	359	-92.815%
2025-01-06	25.7300	25.7300	25.7300	25.7300	+4.424%	3	351	-93.393%
2025-01-03	24.0500	24.6400	24.0500	24.6400	+5.570%	6	351	-93.101%
2024-12-30	22.2900	23.3400	22.2000	23.3400	-0.639%	10	350	-92.716%
2024-12-27	23.9600	23.9600	23.4900	23.4900	-4.122%	20	341	-92.763%
2024-12-26	24.5000	24.5000	24.5000	24.5000	-4.965%	2	335	-93.061%
2024-12-24	25.0900	25.7800	25.0900	25.7800	+11.892%	4	331	-93.406%
2024-12-23	24.9000	24.9000	23.0400	23.0400	-17.802%	43	331	-92.622%
2024-12-19	27.7000	28.0300	27.6600	28.0300	-2.674%	9	313	-93.935%
2024-12-18	28.8000	28.8000	28.8000	28.8000	-5.263%	1	322	-94.097%
2024-12-17	30.4000	30.4000	30.4000	30.4000	+1.843%	2	322	-94.408%
2024-12-16	29.1900	29.8500	29.1900	29.8500	+7.840%	3	322	-94.305%
2024-12-13	26.9000	27.7000	26.9000	27.6800	+3.091%	24	322	-93.858%
2024-12-12	26.8500	26.8500	26.8500	26.8500	+7.831%	10	326	-93.669%
2024-12-10	25.9000	25.9000	24.9000	24.9000	-3.488%	15	336	-93.173%
2024-12-09	25.9000	26.2000	25.8000	25.8000	-8.737%	58	344	-93.411%
2024-12-05	28.2700	28.2700	28.2700	28.2700	+8.107%	2	294	-93.987%
2024-12-04	24.3200	26.1500	24.3200	26.1500	+8.058%	6	294	-93.499%
2024-12-03	24.2000	24.2000	24.2000	24.2000	-0.941%	5	292	-92.975%
2024-12-02	25.2000	25.2000	24.4000	24.4300	-7.811%	10	287	-93.041%
2024-11-29	26.8000	26.8000	26.5000	26.5000	+2.713%	10	281	-93.585%
2024-11-27	26.0000	26.0000	25.8000	25.8000	+3.990%	5	279	-93.411%
2024-11-26	26.1000	26.1000	24.5000	24.8100	-8.111%	43	279	-93.148%
2024-11-25	27.8500	27.8500	26.7200	27.0000	-6.897%	30	246	-93.704%
2024-11-22	28.3000	29.0000	28.1000	29.0000	+2.365%	46	230	-94.138%
2024-11-21	28.3000	28.9000	27.3700	28.3300	+3.394%	25	213	-93.999%
2024-11-20	27.0000	27.6000	26.8000	27.4000	+4.580%	12	192	-93.796%
2024-11-19	20.0000	28.0000	20.0000	26.2000	0.000%	460	0	-93.511%

.dark-mode .jJkhsj{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .jJkhsj{ color: #333333; background-color: white; border: 2px solid #333333; }IBIT20270115C52IBIT Jan 15 2027 52.00 Call (IBIT270115C00052000)option OPRA

IBIT20270115C52
IBIT Jan 15 2027 52.00 Call (IBIT270115C00052000)
option OPRA