Dark

IBIT20270115C53
IBIT Jan 15 2027 53.00 Call (IBIT270115C00053000)
option OPRA

EOD

Aug 20, 2026

1.50+54.639%(+0.53)223

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	1.1900	1.5400	1.1900	1.5000	+54.639%	223	4,017	0.000%
2026-08-19	0.7300	1.0500	0.7300	0.9700	+90.196%	53	4,046	+54.639%
2026-08-18	0.5100	0.5100	0.5100	0.5100	+6.250%	1	4,021	+194.118%
2026-08-17	0.4400	0.4800	0.4400	0.4800	+14.286%	28	4,020	+212.500%
2026-08-14	0.4200	0.4200	0.4200	0.4200	-4.545%	1	4,046	+257.143%
2026-08-13	0.4300	0.4500	0.4300	0.4400	-4.348%	286	4,074	+240.909%
2026-08-12	0.5000	0.5000	0.4600	0.4600	+2.222%	61	3,992	+226.087%
2026-08-11	0.5100	0.5100	0.4500	0.4500	-13.462%	11	4,056	+233.333%
2026-08-10	0.5500	0.5500	0.5200	0.5200	-5.455%	183	4,064	+188.462%
2026-08-06	0.5400	0.5600	0.5400	0.5500	-5.172%	4	4,180	+172.727%
2026-08-05	0.5600	0.5900	0.5600	0.5800	+9.434%	20	4,179	+158.621%
2026-08-03	0.4500	0.5300	0.4500	0.5300	+15.217%	223	4,174	+183.019%
2026-07-31	0.4600	0.4600	0.4600	0.4600	-20.690%	5	4,173	+226.087%
2026-07-30	0.5900	0.6000	0.5800	0.5800	+5.455%	31	4,173	+158.621%
2026-07-28	0.5100	0.5500	0.5100	0.5500	-9.836%	9	4,177	+172.727%
2026-07-27	0.6700	0.6700	0.6100	0.6100	-7.576%	2	4,173	+145.902%
2026-07-24	0.6600	0.6600	0.6600	0.6600	-15.385%	1	4,173	+127.273%
2026-07-22	0.7800	0.7800	0.7800	0.7800	-14.286%	1	4,173	+92.308%
2026-07-21	0.9100	0.9100	0.9100	0.9100	+22.973%	1	4,178	+64.835%
2026-07-20	0.6200	0.7400	0.6200	0.7400	+15.625%	51	4,178	+102.703%
2026-07-17	0.5400	0.6400	0.5400	0.6400	-7.246%	42	4,182	+134.375%
2026-07-16	0.6900	0.6900	0.6900	0.6900	-5.479%	1	4,180	+117.391%
2026-07-15	0.8100	0.8100	0.7200	0.7300	-2.667%	17	4,179	+105.479%
2026-07-14	0.7000	0.7800	0.7000	0.7500	+19.048%	26	4,179	+100.000%
2026-07-13	0.6500	0.6500	0.6300	0.6300	-18.182%	6	4,159	+138.095%
2026-07-10	0.8500	0.8500	0.7700	0.7700	+2.667%	3	4,161	+94.805%
2026-07-09	0.7400	0.7500	0.7400	0.7500	-8.537%	6	4,164	+100.000%
2026-07-07	0.8200	0.8200	0.8200	0.8200	+3.797%	2	4,164	+82.927%
2026-07-06	0.7200	0.7900	0.7200	0.7900	+6.757%	2	4,164	+89.873%
2026-07-02	0.7200	0.7400	0.7200	0.7400	+15.625%	25	4,160	+102.703%
2026-07-01	0.5900	0.6500	0.5900	0.6400	+23.077%	835	4,160	+134.375%
2026-06-30	0.5500	0.5500	0.5100	0.5200	-17.460%	67	4,304	+188.462%
2026-06-29	0.6000	0.6300	0.5800	0.6300	-1.563%	16	4,248	+138.095%
2026-06-26	0.6600	0.6700	0.6300	0.6400	-4.478%	255	4,257	+134.375%
2026-06-25	0.6600	0.6700	0.6600	0.6700	+1.515%	4	4,061	+123.881%
2026-06-24	0.7200	0.7300	0.6500	0.6600	-14.286%	157	4,064	+127.273%
2026-06-23	0.7800	0.8000	0.7700	0.7700	-21.429%	74	3,920	+94.805%
2026-06-22	1.0800	1.0800	0.9700	0.9800	+13.953%	84	3,849	+53.061%
2026-06-18	0.9500	0.9500	0.8600	0.8600	-25.862%	10	3,972	+74.419%
2026-06-17	1.1600	1.1600	1.1600	1.1600	-0.855%	13	3,972	+29.310%
2026-06-16	1.1600	1.1700	1.1300	1.1700	-12.687%	26	3,972	+28.205%
2026-06-15	1.3200	1.3400	1.3200	1.3400	+18.584%	182	3,972	+11.940%
2026-06-12	1.1300	1.1300	1.1300	1.1300	+1.802%	50	3,810	+32.743%
2026-06-11	1.1200	1.1200	1.1100	1.1100	+2.778%	115	3,860	+35.135%
2026-06-10	1.1400	1.1500	1.0800	1.0800	+0.935%	8	3,965	+38.889%
2026-06-09	1.1700	1.1700	1.0700	1.0700	-17.054%	2	3,963	+40.187%
2026-06-08	1.2700	1.2900	1.2500	1.2900	+16.216%	4	3,961	+16.279%
2026-06-05	1.2900	1.2900	1.0500	1.1100	-14.615%	333	3,962	+35.135%
2026-06-04	1.2600	1.3900	1.2600	1.3000	-16.667%	1,568	4,072	+15.385%
2026-06-03	1.6500	1.7200	1.5600	1.5600	-6.024%	71	2,835	-3.846%
2026-06-02	2.0000	2.0000	1.6600	1.6600	-23.853%	400	2,867	-9.639%
2026-06-01	2.2000	2.2300	2.1500	2.1800	-14.510%	9	2,789	-31.193%
2026-05-29	2.4000	2.5500	2.3400	2.5500	+2.000%	10	2,786	-41.176%
2026-05-28	2.5000	2.5000	2.5000	2.5000	-10.072%	2	2,784	-40.000%
2026-05-27	2.9000	2.9000	2.7800	2.7800	-12.579%	67	2,784	-46.043%
2026-05-26	3.1800	3.1800	3.1800	3.1800	+4.605%	1	2,785	-52.830%
2026-05-22	3.0400	3.0400	3.0400	3.0400	-10.588%	1	2,786	-50.658%
2026-05-21	3.4000	3.4000	3.4000	3.4000	-2.857%	25	2,787	-55.882%
2026-05-18	3.3000	3.5000	3.3000	3.5000	-15.663%	16	2,787	-57.143%
2026-05-15	4.1500	4.1500	4.1500	4.1500	-12.632%	3	2,812	-63.855%
2026-05-14	4.6500	4.7500	4.6500	4.7500	+11.765%	9	2,806	-68.421%
2026-05-13	4.2600	4.3000	4.2500	4.2500	-12.731%	13	2,810	-64.706%
2026-05-11	4.6200	4.9300	4.6200	4.8700	+8.949%	4	2,810	-69.199%
2026-05-08	4.4700	4.4700	4.4700	4.4700	-0.667%	1	2,809	-66.443%
2026-05-07	4.5000	4.5000	4.5000	4.5000	-12.621%	1	2,808	-66.667%
2026-05-06	5.1500	5.1500	5.1500	5.1500	+1.980%	1	2,808	-70.874%
2026-05-05	4.9300	5.1000	4.9300	5.0500	+10.989%	15	2,809	-70.297%
2026-05-04	4.2300	4.7400	4.1600	4.5500	+9.375%	35	2,804	-67.033%
2026-05-01	4.0000	4.1600	4.0000	4.1600	+12.129%	4	2,842	-63.942%
2026-04-30	3.7100	3.7100	3.7100	3.7100	+7.225%	1	2,842	-59.569%
2026-04-29	3.6000	3.6000	3.4600	3.4600	-8.947%	4	2,842	-56.647%
2026-04-28	3.7000	3.8000	3.7000	3.8000	-3.797%	2	2,841	-60.526%
2026-04-27	4.1500	4.1500	3.9500	3.9500	-3.659%	2	2,841	-62.025%
2026-04-24	4.1000	4.1000	4.1000	4.1000	-5.093%	1	2,839	-63.415%
2026-04-23	4.4500	4.4500	4.3200	4.3200	-6.087%	22	2,839	-65.278%
2026-04-22	4.4500	4.6000	4.4500	4.6000	+27.778%	30	2,841	-67.391%
2026-04-21	3.6000	3.6000	3.6000	3.6000	-10.000%	8	2,851	-58.333%
2026-04-20	3.7500	4.0000	3.7200	4.0000	-6.977%	60	2,851	-62.500%
2026-04-17	4.2100	4.5600	4.2100	4.3000	+8.861%	15	2,843	-65.116%
2026-04-16	3.9500	3.9500	3.9500	3.9500	+8.219%	1	2,848	-62.025%
2026-04-15	3.8000	3.8000	3.6500	3.6500	-11.622%	25	2,849	-58.904%
2026-04-14	4.0000	4.1400	3.9000	4.1300	+23.284%	62	2,849	-63.680%
2026-04-13	3.3500	3.3500	3.2500	3.3500	-4.830%	8	2,796	-55.224%
2026-04-10	3.4500	3.5200	3.4500	3.5200	+1.149%	4	2,792	-57.386%
2026-04-09	3.4800	3.4800	3.4800	3.4800	+1.458%	6	2,795	-56.897%
2026-04-08	3.4300	3.4300	3.4300	3.4300	+12.459%	14	2,801	-56.268%
2026-04-07	2.9900	3.0500	2.9700	3.0500	-8.955%	12	2,801	-50.820%
2026-04-06	3.1500	3.4000	3.1500	3.3500	+18.375%	7	2,800	-55.224%
2026-04-02	2.9200	2.9200	2.8300	2.8300	-12.112%	4	2,810	-46.996%
2026-03-31	3.1500	3.2200	3.1500	3.2200	+7.333%	3	2,810	-53.416%
2026-03-30	3.2300	3.2300	3.0000	3.0000	-0.662%	17	2,810	-50.000%
2026-03-27	3.1000	3.1000	3.0200	3.0200	-18.378%	4	2,822	-50.331%
2026-03-26	3.7000	3.7000	3.7000	3.7000	0.000%	1	2,822	-59.459%
2026-03-24	3.7000	3.7000	3.7000	3.7000	-10.412%	1	2,822	-59.459%
2026-03-23	4.1600	4.1600	4.1300	4.1300	+7.552%	2	2,821	-63.680%
2026-03-20	3.9000	3.9500	3.8400	3.8400	-8.571%	8	2,819	-60.938%
2026-03-18	4.3000	4.3100	4.1800	4.2000	-13.934%	100	2,815	-64.286%
2026-03-17	4.8500	4.8800	4.8500	4.8800	-0.408%	2	2,841	-69.262%
2026-03-16	4.9500	4.9500	4.8000	4.9000	+10.860%	68	2,841	-69.388%
2026-03-13	4.6800	4.6800	4.4200	4.4200	+6.506%	4	2,884	-66.063%
2026-03-12	4.0000	4.1500	4.0000	4.1500	-1.659%	8	2,885	-63.855%
2026-03-11	4.1900	4.2600	4.1700	4.2200	-3.872%	16	2,893	-64.455%
2026-03-10	4.0000	4.4400	4.0000	4.3900	+14.026%	1,864	2,903	-65.831%
2026-03-09	3.9900	3.9900	3.8500	3.8500	-1.282%	48	3,607	-61.039%
2026-03-06	3.9000	3.9000	3.9000	3.9000	-8.879%	250	3,559	-61.538%
2026-03-05	4.4500	4.4500	4.2800	4.2800	-11.570%	6	3,559	-64.953%
2026-03-04	4.5500	4.8500	4.5100	4.8400	+24.742%	27	3,559	-69.008%
2026-03-02	3.6700	3.8800	3.6700	3.8800	+25.974%	2	3,564	-61.340%
2026-02-27	3.2000	3.2000	3.0800	3.0800	-8.060%	10	3,563	-51.299%
2026-02-26	3.3200	3.3500	3.3200	3.3500	-2.899%	7	3,558	-55.224%
2026-02-25	3.4000	3.4500	3.4000	3.4500	+16.949%	3	3,553	-56.522%
2026-02-24	2.8600	2.9500	2.8600	2.9500	-0.338%	51	3,553	-49.153%
2026-02-23	3.2500	3.2500	2.9600	2.9600	-14.203%	31	3,571	-49.324%
2026-02-19	3.2500	3.4500	3.2500	3.4500	+1.770%	242	3,565	-56.522%
2026-02-18	3.7500	3.7500	3.3900	3.3900	-7.629%	46	3,565	-55.752%
2026-02-17	3.5500	3.7000	3.5500	3.6700	-6.378%	7	3,520	-59.128%
2026-02-13	3.9300	3.9700	3.9200	3.9200	+15.634%	6	3,522	-61.735%
2026-02-12	3.6000	3.6000	3.3900	3.3900	-13.520%	2,040	3,522	-55.752%
2026-02-11	3.7700	3.9200	3.7700	3.9200	-9.677%	3	1,965	-61.735%
2026-02-10	4.3400	4.3400	4.3400	4.3400	-2.472%	1	1,964	-65.438%
2026-02-09	4.2300	4.4500	4.2300	4.4500	-3.261%	603	1,964	-66.292%
2026-02-06	4.3000	4.6000	4.3000	4.6000	+28.492%	132	2,078	-67.391%
2026-02-05	4.8000	4.8000	3.5800	3.5800	-35.145%	137	2,074	-58.101%
2026-02-04	5.8900	5.8900	5.3000	5.5200	-9.360%	19	1,971	-72.826%
2026-02-03	6.4500	6.4500	5.4000	6.0900	-8.145%	212	1,965	-75.369%
2026-02-02	6.4800	6.6300	6.4500	6.6300	-17.125%	106	1,874	-77.376%
2026-01-30	7.7500	8.0000	7.4000	8.0000	-0.374%	16	1,795	-81.250%
2026-01-29	9.2500	9.2500	7.9300	8.0300	-16.788%	142	1,795	-81.320%
2026-01-28	9.6500	9.8000	9.6400	9.6500	+7.222%	12	1,883	-84.456%
2026-01-27	9.1800	9.1800	9.0000	9.0000	+0.111%	4	1,885	-83.333%
2026-01-26	9.1000	9.2700	8.7600	8.9900	-5.864%	149	1,885	-83.315%
2026-01-23	9.3600	9.6300	9.3600	9.5500	-0.521%	136	1,855	-84.293%
2026-01-22	9.6000	9.6000	9.6000	9.6000	-1.538%	4	1,871	-84.375%
2026-01-21	9.6500	10.0000	9.0000	9.7500	+0.309%	23	1,871	-84.615%
2026-01-20	10.3000	10.3000	9.7200	9.7200	-16.567%	95	1,871	-84.568%
2026-01-16	11.9000	11.9000	11.4400	11.6500	-2.917%	38	1,813	-87.124%
2026-01-15	12.4300	12.4300	12.0000	12.0000	-5.437%	13	1,813	-87.500%
2026-01-14	11.8500	12.8600	11.8500	12.6900	+11.121%	178	1,819	-88.180%
2026-01-13	10.6500	11.5000	10.6000	11.4200	+10.019%	152	1,953	-86.865%
2026-01-12	10.5100	10.8100	10.3800	10.3800	+2.772%	69	1,864	-85.549%
2026-01-09	10.0900	10.7500	10.0900	10.1000	-2.885%	22	1,833	-85.149%
2026-01-08	9.9000	10.5000	9.9000	10.4000	-2.622%	14	1,845	-85.577%
2026-01-07	10.8300	10.8700	10.6000	10.6800	-3.610%	28	1,847	-85.955%
2026-01-06	11.7900	11.7900	10.6800	11.0800	-6.261%	113	1,835	-86.462%
2026-01-05	11.2600	12.0000	11.1000	11.8200	+16.110%	424	1,790	-87.310%
2026-01-02	9.9300	10.4200	9.9300	10.1800	+8.298%	24	1,661	-85.265%
2025-12-31	9.7400	9.7400	9.4000	9.4000	-3.193%	65	1,705	-84.043%
2025-12-30	9.7100	9.7100	9.7000	9.7100	+1.569%	8	1,705	-84.552%
2025-12-29	9.6500	9.7000	9.5600	9.5600	+0.105%	31	1,697	-84.310%
2025-12-26	10.1600	10.1600	9.5500	9.5500	-1.546%	8	1,686	-84.293%
2025-12-24	9.4900	9.7100	9.4900	9.7000	-2.020%	6	1,682	-84.536%
2025-12-23	9.7500	9.9000	9.7500	9.9000	-5.624%	3	1,682	-84.848%
2025-12-22	10.9400	10.9400	10.4800	10.4900	+1.845%	23	1,680	-85.701%
2025-12-19	10.4500	10.4500	10.3000	10.3000	+7.516%	2	1,692	-85.437%
2025-12-18	10.4400	10.4700	9.5800	9.5800	-1.237%	22	1,690	-84.342%
2025-12-17	10.0500	10.0500	9.7000	9.7000	-5.181%	9	1,691	-84.536%
2025-12-16	10.0500	10.3000	10.0500	10.2300	+5.682%	64	1,687	-85.337%
2025-12-15	10.7500	10.7500	9.6800	9.6800	-12.635%	48	1,625	-84.504%
2025-12-12	12.0000	12.0000	11.0800	11.0800	-1.686%	13	1,623	-86.462%
2025-12-11	11.2000	11.4500	11.1500	11.2700	-7.623%	5	1,616	-86.690%
2025-12-10	12.0500	12.5100	12.0200	12.2000	-2.789%	57	1,616	-87.705%
2025-12-09	11.5100	13.0100	11.5100	12.5500	+10.670%	117	1,599	-88.048%
2025-12-08	11.8000	11.9500	11.3400	11.3400	+0.088%	6	1,617	-86.772%
2025-12-05	11.6000	11.9000	10.9400	11.3300	-5.975%	413	1,613	-86.761%
2025-12-04	12.5500	12.5700	12.0500	12.0500	-5.490%	80	1,971	-87.552%
2025-12-03	12.6900	12.9500	12.4500	12.7500	+3.659%	534	1,929	-88.235%
2025-12-02	11.3100	12.4700	11.3100	12.3000	+19.650%	45	1,609	-87.805%
2025-12-01	10.7000	10.7000	10.0000	10.2800	-15.599%	14	1,591	-85.409%
2025-11-28	12.7500	12.7500	12.1400	12.1800	+3.220%	184	1,591	-87.685%
2025-11-26	11.1600	11.9200	11.1200	11.8000	+7.763%	33	1,500	-87.288%
2025-11-25	10.9000	10.9500	10.9000	10.9500	-5.766%	6	1,500	-86.301%
2025-11-24	11.4000	11.6200	11.4000	11.6200	+12.597%	17	1,500	-87.091%
2025-11-21	9.9000	10.4500	9.7000	10.3200	-3.821%	43	1,497	-85.465%
2025-11-20	12.2500	12.2500	10.7300	10.7300	-9.068%	197	1,491	-86.021%
2025-11-19	12.3200	12.6500	11.6300	11.8000	-8.527%	74	1,547	-87.288%
2025-11-18	12.5000	13.2500	12.4500	12.9000	+3.614%	275	1,485	-88.372%
2025-11-17	13.8400	13.8400	12.4500	12.4500	-7.435%	144	1,356	-87.952%
2025-11-14	13.7500	14.5000	13.4500	13.4500	-9.060%	551	1,246	-88.848%
2025-11-13	16.8000	16.8000	14.7900	14.7900	-8.760%	11	1,401	-89.858%
2025-11-12	16.3500	16.4000	16.2000	16.2100	-4.083%	16	1,402	-90.746%
2025-11-11	17.0000	17.0000	16.9000	16.9000	-7.650%	13	1,410	-91.124%
2025-11-10	18.3000	18.3000	18.3000	18.3000	+8.605%	12	1,423	-91.803%
2025-11-07	16.8500	16.8500	16.8500	16.8500	+2.932%	20	1,423	-91.098%
2025-11-06	16.6600	16.6600	16.3700	16.3700	-6.457%	4	1,403	-90.837%
2025-11-05	16.9500	17.5000	16.9500	17.5000	+8.899%	11	1,404	-91.429%
2025-11-04	17.2000	17.5000	16.0300	16.0700	-14.064%	53	1,408	-90.666%
2025-11-03	18.7400	18.9700	18.7000	18.7000	-6.030%	5	1,403	-91.979%
2025-10-31	19.9000	19.9000	19.9000	19.9000	+3.109%	5	1,403	-92.462%
2025-10-30	19.3000	19.3000	19.3000	19.3000	-7.434%	1	1,403	-92.228%
2025-10-29	20.8500	20.8500	20.8500	20.8500	-7.743%	5	1,403	-92.806%
2025-10-28	22.6000	22.6000	22.6000	22.6000	-0.659%	5	1,403	-93.363%
2025-10-27	22.7500	22.7500	22.7500	22.7500	+7.059%	3	1,409	-93.407%
2025-10-23	21.2500	21.2500	21.2500	21.2500	+2.410%	1	1,409	-92.941%
2025-10-22	20.7500	20.7500	20.7500	20.7500	-3.846%	1	1,409	-92.771%
2025-10-20	21.7500	21.7500	21.5800	21.5800	+8.388%	6	1,410	-93.049%
2025-10-17	19.3000	19.9100	19.3000	19.9100	-11.116%	18	1,411	-92.466%
2025-10-14	22.4000	22.4000	22.4000	22.4000	-10.040%	5	1,409	-93.304%
2025-10-10	24.9000	24.9000	24.9000	24.9000	-3.675%	7	1,414	-93.976%
2025-10-09	26.0000	26.0000	25.4500	25.8500	-4.436%	25	1,421	-94.197%
2025-10-08	27.0500	27.0500	27.0500	27.0500	+4.480%	5	1,422	-94.455%
2025-10-07	27.2900	27.2900	25.8900	25.8900	-5.855%	4	1,417	-94.206%
2025-10-06	27.7000	27.7000	27.5000	27.5000	+5.973%	4	1,417	-94.545%
2025-10-03	24.8300	25.9500	24.8300	25.9500	+6.440%	6	1,420	-94.220%
2025-10-02	24.0200	24.3800	24.0200	24.3800	+18.927%	7	1,417	-93.847%
2025-09-25	20.5000	20.5000	20.5000	20.5000	-0.870%	1	1,417	-92.683%
2025-09-23	20.6800	20.6800	20.6800	20.6800	-5.355%	2	1,417	-92.747%
2025-09-15	21.7600	21.8500	21.7600	21.8500	-1.086%	2	1,417	-93.135%
2025-09-12	22.0900	22.0900	22.0900	22.0900	+5.442%	4	1,416	-93.210%
2025-09-08	20.9800	20.9800	20.9000	20.9500	-0.946%	19	1,420	-92.840%
2025-09-03	21.1500	21.1500	21.1500	21.1500	+5.381%	25	1,421	-92.908%
2025-08-29	20.0700	20.0700	20.0700	20.0700	-2.950%	6	1,396	-92.526%
2025-08-26	20.5700	20.6800	20.3500	20.6800	-1.571%	12	1,396	-92.747%
2025-08-25	21.0500	21.7300	21.0100	21.0100	-11.350%	13	1,398	-92.861%
2025-08-22	23.7000	23.7000	23.7000	23.7000	+9.066%	2	1,400	-93.671%
2025-08-21	21.7300	21.7300	21.7300	21.7300	-3.078%	1	1,400	-93.097%
2025-08-20	21.6500	22.4800	21.6500	22.4200	+1.724%	101	1,399	-93.310%
2025-08-19	22.2700	22.2700	22.0400	22.0400	-3.333%	7	1,490	-93.194%
2025-08-18	22.8000	22.8000	22.8000	22.8000	-6.748%	1	1,497	-93.421%
2025-08-14	24.4000	24.8700	24.2500	24.4500	-3.283%	39	1,497	-93.865%
2025-08-13	25.2500	25.2800	25.2500	25.2800	+1.730%	2	1,469	-94.066%
2025-08-12	24.6000	24.8700	24.6000	24.8500	+0.202%	12	1,468	-93.964%
2025-08-11	25.0000	25.0000	24.8000	24.8000	+7.452%	8	1,463	-93.952%
2025-08-08	23.3500	23.3500	23.0800	23.0800	-1.452%	7	1,467	-93.501%
2025-08-07	23.3100	23.4200	23.3100	23.4200	+2.048%	2	1,465	-93.595%
2025-08-04	22.9500	22.9500	22.9500	22.9500	-3.571%	1	1,465	-93.464%
2025-07-31	23.7600	23.8500	23.7600	23.8000	-2.459%	3	1,465	-93.697%
2025-07-29	24.4000	24.4000	24.4000	24.4000	+2.737%	1	1,466	-93.852%
2025-07-25	23.5100	23.7500	23.5100	23.7500	-5.378%	3	1,466	-93.684%
2025-07-24	25.1000	25.1000	25.1000	25.1000	+2.365%	4	1,465	-94.024%
2025-07-23	24.5200	24.5200	24.5200	24.5200	-2.968%	1	1,469	-93.883%
2025-07-22	25.2700	25.2700	25.2700	25.2700	+3.566%	50	1,470	-94.064%
2025-07-21	25.0500	25.0500	24.4000	24.4000	-0.123%	3	1,470	-93.852%
2025-07-18	24.4500	24.4500	24.3900	24.4300	-2.475%	7	1,468	-93.860%
2025-07-16	24.8000	25.0500	24.8000	25.0500	+3.427%	3	1,461	-94.012%
2025-07-15	24.0000	24.3500	24.0000	24.2200	-3.889%	73	1,460	-93.807%
2025-07-14	26.0000	26.0000	25.2000	25.2000	+1.695%	11	1,412	-94.048%
2025-07-11	24.9000	24.9000	24.7800	24.7800	+14.457%	7	1,413	-93.947%
2025-07-10	21.6500	21.6500	21.6500	21.6500	+1.405%	1	1,408	-93.072%
2025-07-03	21.5000	22.0000	21.3500	21.3500	+8.486%	4	1,407	-92.974%
2025-07-01	19.5800	19.6800	19.5800	19.6800	-6.730%	2	1,407	-92.378%
2025-06-25	21.0500	21.1000	21.0000	21.1000	+2.626%	3	1,407	-92.891%
2025-06-24	20.4000	20.5600	20.4000	20.5600	+2.954%	3	1,409	-92.704%
2025-06-18	19.9700	19.9700	19.9700	19.9700	-0.150%	1	1,408	-92.489%
2025-06-17	20.7500	20.7500	20.0000	20.0000	-8.257%	12	1,408	-92.500%
2025-06-16	21.8000	21.8000	21.8000	21.8000	+4.506%	50	1,408	-93.119%
2025-06-13	20.1100	20.8600	20.1100	20.8600	-4.180%	26	1,458	-92.809%
2025-06-12	21.7700	21.7700	21.7700	21.7700	-3.244%	1	1,468	-93.110%
2025-06-10	22.5000	22.5000	22.5000	22.5000	+9.170%	15	1,469	-93.333%
2025-06-06	20.6100	20.6100	20.6100	20.6100	+0.049%	4	1,460	-92.722%
2025-06-02	20.7500	20.7500	20.6000	20.6000	-1.998%	203	1,462	-92.718%
2025-05-30	21.3800	21.3800	21.0200	21.0200	-3.044%	6	1,662	-92.864%
2025-05-29	21.8400	21.8400	21.6400	21.6800	-8.716%	6	1,662	-93.081%
2025-05-27	23.7500	23.7500	23.7500	23.7500	+0.423%	1	1,666	-93.684%
2025-05-23	23.6500	23.6500	23.6500	23.6500	-2.835%	2	1,667	-93.658%
2025-05-22	24.3400	24.3400	24.3400	24.3400	+10.888%	1	1,667	-93.837%
2025-05-20	21.6500	21.9500	21.6500	21.9500	+4.276%	2	1,667	-93.166%
2025-05-16	21.0500	21.0500	21.0500	21.0500	-0.614%	8	1,667	-92.874%
2025-05-15	21.1000	21.1800	21.1000	21.1800	+0.379%	2	1,663	-92.918%
2025-05-14	21.3100	21.3100	21.1000	21.1000	-0.706%	2	1,662	-92.891%
2025-05-13	21.2500	21.2500	21.2500	21.2500	-0.701%	1	1,661	-92.941%
2025-05-12	21.4000	21.4000	21.4000	21.4000	+1.326%	5	1,662	-92.991%
2025-05-09	21.1200	21.1200	21.1200	21.1200	+3.226%	20	1,662	-92.898%
2025-05-08	19.5000	20.4600	19.5000	20.4600	+9.120%	28	1,652	-92.669%
2025-05-07	18.5500	18.7500	18.5500	18.7500	+4.341%	41	1,661	-92.000%
2025-05-06	17.4000	17.9700	17.4000	17.9700	-0.222%	9	1,662	-91.653%
2025-05-05	17.8000	18.0100	17.5000	18.0100	-4.709%	27	1,666	-91.671%
2025-05-02	18.9000	19.2500	18.8800	18.9000	+6.359%	108	1,639	-92.063%
2025-04-30	17.6800	17.7700	17.5000	17.7700	-3.686%	51	1,637	-91.559%
2025-04-29	18.3500	18.4500	18.3500	18.4500	+0.600%	50	1,649	-91.870%
2025-04-28	18.1300	18.3500	17.8700	18.3400	-0.865%	60	1,669	-91.821%
2025-04-25	18.1500	18.5000	18.1500	18.5000	+1.928%	4	1,628	-91.892%
2025-04-23	17.7000	18.1500	17.7000	18.1500	+6.140%	69	1,627	-91.736%
2025-04-22	17.1000	17.2000	17.1000	17.1000	+9.265%	8	1,627	-91.228%
2025-04-21	15.3000	15.6500	15.3000	15.6500	+8.756%	6	1,624	-90.415%
2025-04-17	14.3900	14.3900	14.3900	14.3900	-2.374%	1	1,621	-89.576%
2025-04-15	14.7400	14.7400	14.7400	14.7400	+2.148%	1	1,621	-89.824%
2025-04-14	14.4300	14.4300	14.4300	14.4300	+1.263%	1	1,622	-89.605%
2025-04-11	13.6000	14.2500	13.6000	14.2500	+13.275%	102	1,622	-89.474%
2025-04-10	12.5800	12.5800	12.5800	12.5800	+7.521%	1	1,623	-88.076%
2025-04-09	11.7000	11.7000	11.7000	11.7000	-6.250%	10	1,622	-87.179%
2025-04-07	11.7000	12.5000	11.7000	12.4800	-13.633%	20	1,632	-87.981%
2025-04-04	14.2000	14.8000	14.1500	14.4500	+5.551%	124	1,651	-89.619%
2025-04-03	13.7200	13.7200	13.6600	13.6900	-3.795%	10	1,647	-89.043%
2025-04-01	14.4500	14.4500	14.2300	14.2300	-0.140%	2	1,657	-89.459%
2025-03-31	14.2500	14.2500	14.2500	14.2500	-1.179%	12	1,657	-89.474%
2025-03-28	14.8200	14.8200	14.4200	14.4200	-10.878%	10	1,667	-89.598%
2025-03-25	15.9600	16.1800	15.9600	16.1800	-2.236%	7	1,672	-90.729%
2025-03-24	16.2000	16.5500	16.2000	16.5500	+6.774%	12	1,673	-90.937%
2025-03-20	15.5000	15.5000	15.5000	15.5000	-0.958%	1	1,664	-90.323%
2025-03-19	15.6500	15.6500	15.6500	15.6500	+3.164%	1	1,665	-90.415%
2025-03-14	14.8800	15.1700	14.8500	15.1700	+8.357%	6	1,665	-90.112%
2025-03-13	14.0000	14.0000	14.0000	14.0000	-5.724%	1	1,665	-89.286%
2025-03-11	14.8500	14.8500	14.8500	14.8500	+9.191%	1	1,665	-89.899%
2025-03-10	14.8600	15.0000	13.6000	13.6000	-25.069%	84	1,665	-88.971%
2025-03-06	18.1500	18.1500	18.1500	18.1500	+3.184%	1	1,665	-91.736%
2025-03-04	15.5500	17.5900	15.5500	17.5900	+3.715%	16	1,665	-91.472%
2025-03-03	19.2000	19.2000	16.9600	16.9600	+6.801%	145	1,668	-91.156%
2025-02-28	15.2000	15.8800	15.2000	15.8800	+5.305%	280	1,655	-90.554%
2025-02-27	16.0700	16.0700	15.0800	15.0800	-8.049%	3	1,544	-90.053%
2025-02-26	16.5000	16.5000	16.4000	16.4000	+1.548%	2	1,545	-90.854%
2025-02-25	17.5100	17.5100	16.1500	16.1500	-17.179%	567	1,543	-90.712%
2025-02-24	19.5000	19.5000	19.5000	19.5000	-1.266%	1	1,042	-92.308%
2025-02-21	20.4000	20.4000	19.7500	19.7500	-7.407%	4	1,042	-92.405%
2025-02-20	21.0700	21.4000	21.0700	21.3300	+8.827%	241	1,041	-92.968%
2025-02-18	20.5000	20.5000	19.6000	19.6000	-8.454%	10	807	-92.347%
2025-02-14	21.3500	21.4100	21.3500	21.4100	+5.938%	186	729	-92.994%
2025-02-13	19.8000	20.2100	19.8000	20.2100	-2.131%	6	729	-92.578%
2025-02-12	19.9400	20.6500	19.7500	20.6500	-1.102%	32	728	-92.736%
2025-02-10	20.8800	20.8800	20.8800	20.8800	-0.096%	2	713	-92.816%
2025-02-07	22.0300	22.0500	20.9000	20.9000	-1.042%	22	711	-92.823%
2025-02-05	22.1500	22.1500	20.9500	21.1200	-4.650%	208	704	-92.898%
2025-02-04	22.4600	22.4600	22.1500	22.1500	-3.570%	3	503	-93.228%
2025-02-03	21.2000	22.9700	21.2000	22.9700	-7.004%	5	501	-93.470%
2025-01-31	25.0000	25.0000	24.7000	24.7000	-1.594%	22	499	-93.927%
2025-01-30	25.0000	25.3000	25.0000	25.1000	+6.131%	50	481	-94.024%
2025-01-28	23.6500	23.6500	23.6500	23.6500	+3.275%	3	481	-93.658%
2025-01-27	23.5000	23.5000	22.7000	22.9000	-9.343%	10	484	-93.450%
2025-01-23	25.6000	26.0000	25.2600	25.2600	-1.559%	12	487	-94.062%
2025-01-22	25.0500	25.6600	25.0500	25.6600	-3.352%	7	481	-94.154%
2025-01-21	25.1200	26.5500	25.0500	26.5500	+2.827%	11	478	-94.350%
2025-01-17	25.3000	26.1800	25.3000	25.8200	+9.175%	20	472	-94.191%
2025-01-16	23.0000	23.6500	23.0000	23.6500	-1.458%	8	472	-93.658%
2025-01-15	23.7500	24.0000	23.7500	24.0000	+4.348%	11	468	-93.750%
2025-01-14	22.8500	23.1500	22.8500	23.0000	+6.977%	22	463	-93.478%
2025-01-13	21.2900	21.7400	21.1000	21.5000	-4.232%	19	461	-93.023%
2025-01-10	21.9500	22.5000	21.3900	22.4500	-6.067%	216	453	-93.318%
2025-01-07	23.7800	23.9500	23.7800	23.9000	-8.077%	12	372	-93.724%
2025-01-06	25.2500	26.0000	25.2400	26.0000	+8.333%	9	370	-94.231%
2025-01-03	24.0000	24.0000	24.0000	24.0000	-0.826%	2	367	-93.750%
2025-01-02	24.1000	24.2000	24.1000	24.2000	+8.036%	14	367	-93.802%
2024-12-31	24.2000	24.2000	22.4000	22.4000	-3.656%	8	365	-93.304%
2024-12-30	22.0000	23.2500	21.9100	23.2500	-1.064%	41	365	-93.548%
2024-12-27	23.3500	23.5000	23.1200	23.5000	-1.343%	48	341	-93.617%
2024-12-26	24.0000	24.0000	23.8200	23.8200	+4.474%	2	329	-93.703%
2024-12-23	23.7000	23.7000	22.8000	22.8000	-8.434%	105	328	-93.421%
2024-12-20	24.0300	24.9000	24.0300	24.9000	+0.810%	30	254	-93.976%
2024-12-19	26.4000	26.4000	24.7000	24.7000	-10.991%	14	250	-93.927%
2024-12-18	28.1000	28.1000	27.7500	27.7500	-4.310%	5	248	-94.595%
2024-12-17	29.8900	29.8900	29.0000	29.0000	-2.685%	3	252	-94.828%
2024-12-16	28.8800	29.8000	28.8800	29.8000	+9.801%	7	254	-94.966%
2024-12-13	27.3000	27.4000	27.1400	27.1400	-0.586%	8	254	-94.473%
2024-12-11	27.3000	27.3000	27.3000	27.3000	+10.976%	1	254	-94.505%
2024-12-10	24.6600	24.6600	24.3500	24.6000	-4.280%	6	260	-93.902%
2024-12-09	25.7000	25.7000	25.7000	25.7000	-5.515%	13	254	-94.163%
2024-12-06	26.8000	27.2000	26.8000	27.2000	+1.455%	24	267	-94.485%
2024-12-05	26.8100	26.8100	26.8100	26.8100	+2.799%	1	275	-94.405%
2024-12-04	24.3800	26.0800	24.3800	26.0800	+9.121%	21	276	-94.248%
2024-12-03	23.1000	24.4000	23.1000	23.9000	-1.240%	7	265	-93.724%
2024-12-02	25.0600	25.0700	23.8000	24.2000	-8.679%	35	270	-93.802%
2024-11-29	26.5000	26.5000	26.5000	26.5000	+1.923%	14	258	-94.340%
2024-11-27	25.7000	26.1000	25.0700	26.0000	+8.333%	12	240	-94.231%
2024-11-26	26.2000	26.2000	24.0000	24.0000	-9.434%	39	240	-93.750%
2024-11-25	28.1000	28.1000	26.4900	26.5000	-7.986%	25	219	-94.340%
2024-11-22	27.8000	28.8000	27.6700	28.8000	+1.408%	136	226	-94.792%
2024-11-21	29.9000	29.9000	27.2500	28.4000	+7.985%	28	272	-94.718%
2024-11-20	27.5000	27.6700	26.0800	26.3000	+1.154%	107	249	-94.297%
2024-11-19	23.9900	27.5000	22.6600	26.0000	0.000%	464	0	-94.231%

.dark-mode .Br80jX{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Br80jX{ color: #333333; background-color: white; border: 2px solid #333333; }IBIT20270115C53IBIT Jan 15 2027 53.00 Call (IBIT270115C00053000)option OPRA

IBIT20270115C53
IBIT Jan 15 2027 53.00 Call (IBIT270115C00053000)
option OPRA