Dark

IBIT20270115C54
IBIT Jan 15 2027 54.00 Call (IBIT270115C00054000)
option OPRA

EOD

Aug 20, 2026

1.40+72.840%(+0.59)1,048

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	1.1100	1.4100	1.1100	1.4000	+72.840%	1,048	2,741	0.000%
2026-08-19	0.6600	0.9000	0.6600	0.8100	+76.087%	13	1,849	+72.840%
2026-08-18	0.4700	0.4800	0.4600	0.4600	+2.222%	13	1,837	+204.348%
2026-08-17	0.4000	0.4500	0.4000	0.4500	+7.143%	17	1,830	+211.111%
2026-08-11	0.4400	0.4500	0.4200	0.4200	-10.638%	216	1,825	+233.333%
2026-08-10	0.5200	0.5200	0.4700	0.4700	-9.615%	33	1,800	+197.872%
2026-08-05	0.5100	0.5200	0.5100	0.5200	+4.000%	12	1,771	+169.231%
2026-08-04	0.5000	0.5000	0.5000	0.5000	+2.041%	5	1,761	+180.000%
2026-08-03	0.4600	0.4900	0.4600	0.4900	+13.953%	17	1,761	+185.714%
2026-07-31	0.4200	0.4300	0.4000	0.4300	-17.308%	86	1,757	+225.581%
2026-07-30	0.5400	0.5400	0.5200	0.5200	+1.961%	4	1,785	+169.231%
2026-07-29	0.5000	0.5200	0.5000	0.5100	+4.082%	9	1,783	+174.510%
2026-07-28	0.5000	0.5000	0.4900	0.4900	-12.500%	3	1,777	+185.714%
2026-07-27	0.5800	0.5800	0.5600	0.5600	+3.704%	13	1,776	+150.000%
2026-07-24	0.5300	0.5400	0.5300	0.5400	-14.286%	5	1,776	+159.259%
2026-07-23	0.6300	0.6300	0.6300	0.6300	-14.865%	1	1,776	+122.222%
2026-07-22	0.7400	0.7400	0.7400	0.7400	-5.128%	1	1,777	+89.189%
2026-07-21	0.7900	0.8200	0.7800	0.7800	+18.182%	149	1,777	+79.487%
2026-07-20	0.6900	0.6900	0.6600	0.6600	+20.000%	3	1,796	+112.121%
2026-07-17	0.5300	0.5500	0.5200	0.5500	-9.836%	7	1,794	+154.545%
2026-07-16	0.6100	0.6100	0.6100	0.6100	-17.568%	1	1,794	+129.508%
2026-07-15	0.7400	0.7400	0.7400	0.7400	+5.714%	9	1,793	+89.189%
2026-07-14	0.6400	0.7100	0.6400	0.7000	+22.807%	12	1,784	+100.000%
2026-07-13	0.6100	0.6100	0.5500	0.5700	-25.000%	24	1,778	+145.614%
2026-07-10	0.7600	0.7600	0.7600	0.7600	+13.433%	2	1,778	+84.211%
2026-07-09	0.6700	0.6700	0.6700	0.6700	-2.899%	2	1,778	+108.955%
2026-07-08	0.6500	0.6900	0.6500	0.6900	+16.949%	50	1,778	+102.899%
2026-07-01	0.5900	0.5900	0.5900	0.5900	+25.532%	30	1,828	+137.288%
2026-06-30	0.4900	0.4900	0.4500	0.4700	-21.667%	20	1,828	+197.872%
2026-06-29	0.6000	0.6000	0.6000	0.6000	-3.226%	1	1,824	+133.333%
2026-06-25	0.6000	0.6200	0.6000	0.6200	+5.085%	175	1,823	+125.806%
2026-06-24	0.6300	0.6300	0.5900	0.5900	-16.901%	28	1,648	+137.288%
2026-06-23	0.7200	0.7400	0.7100	0.7100	-35.455%	11	1,623	+97.183%
2026-06-17	0.9700	1.1000	0.9700	1.1000	-2.655%	10	1,631	+27.273%
2026-06-16	1.1400	1.1400	1.1300	1.1300	-5.833%	2	1,631	+23.894%
2026-06-15	1.2200	1.2800	1.1900	1.2000	+16.505%	84	1,629	+16.667%
2026-06-12	1.0300	1.0300	1.0300	1.0300	-4.630%	11	1,631	+35.922%
2026-06-11	1.1300	1.1300	1.0800	1.0800	+3.846%	2	1,634	+29.630%
2026-06-10	1.1000	1.1000	1.0400	1.0400	+5.051%	127	1,635	+34.615%
2026-06-09	0.9900	0.9900	0.9900	0.9900	-18.182%	1	1,762	+41.414%
2026-06-08	1.1700	1.2100	1.1700	1.2100	+18.627%	72	1,763	+15.702%
2026-06-05	1.1700	1.1700	1.0200	1.0200	-15.000%	359	1,814	+37.255%
2026-06-04	1.2400	1.2700	1.2000	1.2000	-16.084%	71	1,880	+16.667%
2026-06-03	1.4500	1.4600	1.4300	1.4300	-9.494%	55	1,869	-2.098%
2026-06-02	1.7000	1.7000	1.5500	1.5800	-21.000%	345	1,903	-11.392%
2026-06-01	2.0400	2.0400	1.9500	2.0000	-13.420%	15	1,797	-30.000%
2026-05-29	2.1700	2.3100	2.1700	2.3100	+3.587%	2	1,797	-39.394%
2026-05-28	2.2500	2.2600	2.2000	2.2300	-14.231%	348	1,796	-37.220%
2026-05-27	2.6000	2.6500	2.5500	2.6000	-11.263%	28	2,045	-46.154%
2026-05-26	3.1000	3.1500	2.9300	2.9300	-2.007%	23	2,054	-52.218%
2026-05-22	3.1300	3.1300	2.9000	2.9900	-3.548%	19	2,038	-53.177%
2026-05-21	3.1000	3.1000	3.1000	3.1000	-3.125%	100	2,031	-54.839%
2026-05-20	3.2000	3.2000	3.2000	3.2000	-1.538%	1	2,031	-56.250%
2026-05-18	3.2000	3.2500	3.1000	3.2500	-15.584%	23	1,931	-56.923%
2026-05-15	4.2000	4.2000	3.8500	3.8500	-13.483%	5	1,931	-63.636%
2026-05-14	4.1400	4.4900	4.1000	4.4500	+12.658%	34	1,926	-68.539%
2026-05-13	3.9500	3.9500	3.9500	3.9500	-5.952%	7	1,932	-64.557%
2026-05-12	4.2000	4.2000	4.2000	4.2000	-8.096%	2	1,932	-66.667%
2026-05-11	4.3100	4.5800	4.3100	4.5700	+13.965%	84	1,932	-69.365%
2026-05-08	4.0000	4.0100	4.0000	4.0100	-6.744%	268	1,930	-65.087%
2026-05-07	4.3000	4.3000	4.3000	4.3000	-6.926%	166	1,843	-67.442%
2026-05-06	4.6200	4.6200	4.6200	4.6200	-2.532%	1	1,677	-69.697%
2026-05-05	4.8000	4.8000	4.7400	4.7400	+8.966%	20	1,677	-70.464%
2026-05-04	4.3500	4.4500	4.3500	4.3500	+10.687%	5	1,657	-67.816%
2026-05-01	3.9000	3.9300	3.9000	3.9300	+14.577%	12	1,668	-64.377%
2026-04-30	3.4300	3.4300	3.4300	3.4300	+0.882%	1	1,668	-59.184%
2026-04-28	3.4000	3.4000	3.4000	3.4000	-5.556%	20	1,669	-58.824%
2026-04-27	3.6500	3.6500	3.6000	3.6000	-7.216%	12	1,689	-61.111%
2026-04-24	4.0000	4.0000	3.8800	3.8800	-7.619%	21	1,699	-63.918%
2026-04-23	4.2000	4.2000	4.2000	4.2000	-2.326%	5	1,693	-66.667%
2026-04-22	4.2800	4.4000	4.2700	4.3000	+18.457%	34	1,688	-67.442%
2026-04-21	3.6200	3.6300	3.6200	3.6300	+4.611%	10	1,679	-61.433%
2026-04-20	3.4700	3.4700	3.4700	3.4700	-17.381%	1	1,669	-59.654%
2026-04-17	3.9300	4.2000	3.9300	4.2000	+21.739%	7	1,669	-66.667%
2026-04-16	3.4500	3.4500	3.4500	3.4500	-5.479%	50	1,669	-59.420%
2026-04-14	3.7700	3.7700	3.6500	3.6500	+18.506%	7	1,624	-61.644%
2026-04-13	3.0800	3.0800	3.0800	3.0800	-5.231%	4	1,622	-54.545%
2026-04-10	3.3200	3.3200	3.2500	3.2500	+3.175%	3	1,618	-56.923%
2026-04-09	3.0200	3.1500	3.0200	3.1500	+3.279%	11	1,617	-55.556%
2026-04-08	3.0500	3.0500	3.0500	3.0500	+8.929%	4	1,608	-54.098%
2026-04-07	2.8700	2.8700	2.8000	2.8000	-9.677%	12	1,608	-50.000%
2026-04-06	3.0500	3.1000	3.0500	3.1000	+9.155%	8	1,618	-54.839%
2026-04-02	2.8400	2.8400	2.8400	2.8400	-5.017%	1	1,622	-50.704%
2026-04-01	2.9900	2.9900	2.9900	2.9900	-1.320%	3	1,622	-53.177%
2026-03-31	2.8400	3.0300	2.8400	3.0300	+3.061%	5	1,619	-53.795%
2026-03-30	2.9400	2.9400	2.9400	2.9400	+3.521%	1	1,619	-52.381%
2026-03-27	2.8400	2.8400	2.8400	2.8400	-12.615%	11	1,620	-50.704%
2026-03-26	3.2500	3.2500	3.2500	3.2500	-5.797%	3	1,629	-56.923%
2026-03-24	3.6500	3.6500	3.4500	3.4500	-8.000%	19	1,630	-59.420%
2026-03-23	3.7000	3.7500	3.7000	3.7500	-0.531%	2	1,643	-62.667%
2026-03-19	3.7400	3.7700	3.7400	3.7700	-4.557%	2	1,643	-62.865%
2026-03-18	3.9500	3.9500	3.9500	3.9500	-14.130%	1	1,644	-64.557%
2026-03-17	4.5500	4.6000	4.5500	4.6000	+4.072%	3	1,644	-69.565%
2026-03-13	4.5200	4.5200	4.4200	4.4200	+12.183%	61	1,643	-68.326%
2026-03-12	3.9800	3.9800	3.9400	3.9400	+1.546%	9	1,642	-64.467%
2026-03-11	3.8800	3.8800	3.8800	3.8800	-6.506%	2	1,651	-63.918%
2026-03-10	3.7500	4.1500	3.7500	4.1500	+13.699%	3	1,653	-66.265%
2026-03-09	3.7000	3.7000	3.6500	3.6500	+1.389%	4	1,656	-61.644%
2026-03-06	3.5300	3.6000	3.5200	3.6000	-14.286%	12	1,658	-61.111%
2026-03-05	4.2000	4.2000	4.2000	4.2000	-0.709%	1	1,665	-66.667%
2026-03-04	4.3000	4.3000	4.2300	4.2300	+20.170%	205	1,665	-66.903%
2026-03-02	3.4100	3.7300	3.4100	3.5200	+20.962%	16	1,626	-60.227%
2026-02-27	2.8800	2.9100	2.8800	2.9100	-9.063%	4	1,623	-51.890%
2026-02-26	3.2000	3.2000	3.2000	3.2000	-11.111%	2	1,627	-56.250%
2026-02-25	3.6000	3.6000	3.6000	3.6000	+29.032%	1	1,625	-61.111%
2026-02-24	2.7500	2.7900	2.7500	2.7900	0.000%	42	1,625	-49.821%
2026-02-23	3.0700	3.0700	2.7900	2.7900	-15.964%	5	1,583	-49.821%
2026-02-20	3.3000	3.3800	3.3000	3.3200	+2.786%	22	1,584	-57.831%
2026-02-19	3.1500	3.2300	3.1500	3.2300	-9.014%	4	1,594	-56.656%
2026-02-17	3.5500	3.5500	3.5500	3.5500	-5.333%	1	1,594	-60.563%
2026-02-13	3.5000	3.7600	3.5000	3.7500	+15.031%	306	1,509	-62.667%
2026-02-12	3.2600	3.2600	3.2600	3.2600	-11.892%	2	1,509	-57.055%
2026-02-11	3.5000	3.7000	3.5000	3.7000	-7.035%	5	1,513	-62.162%
2026-02-10	3.9500	3.9800	3.9500	3.9800	-6.353%	12	1,511	-64.824%
2026-02-09	4.1500	4.2500	4.1500	4.2500	-2.299%	9	1,511	-67.059%
2026-02-06	3.9800	4.4700	3.9800	4.3500	+27.941%	274	1,519	-67.816%
2026-02-05	4.5500	4.5500	3.4000	3.4000	-35.849%	290	1,512	-58.824%
2026-02-04	5.4000	5.6300	5.0500	5.3000	-8.621%	106	1,477	-73.585%
2026-02-03	6.1000	6.1000	5.1300	5.8000	-5.691%	352	1,566	-75.862%
2026-02-02	6.3500	6.4000	6.1000	6.1500	-19.079%	203	1,512	-77.236%
2026-01-30	7.3900	7.8000	7.1500	7.6000	0.000%	174	1,589	-81.579%
2026-01-29	8.2500	8.2500	7.4400	7.6000	-19.149%	66	1,656	-81.579%
2026-01-28	9.4000	9.4000	9.4000	9.4000	+9.302%	1	1,607	-85.106%
2026-01-27	8.6000	8.6000	8.6000	8.6000	+2.994%	10	1,606	-83.721%
2026-01-26	8.5400	8.6800	8.3500	8.3500	-8.443%	55	1,596	-83.234%
2026-01-23	9.2500	9.6000	9.0500	9.1200	-0.870%	58	1,627	-84.649%
2026-01-22	9.2000	9.2300	8.9500	9.2000	-2.646%	100	1,645	-84.783%
2026-01-21	9.4500	9.5000	8.6000	9.4500	+1.613%	37	1,702	-85.185%
2026-01-20	9.7000	9.7000	9.2000	9.3000	-16.964%	54	1,687	-84.946%
2026-01-16	10.9100	11.2500	10.9100	11.2000	-1.147%	144	1,632	-87.500%
2026-01-15	11.6500	11.8600	11.2800	11.3300	-8.259%	126	1,632	-87.643%
2026-01-14	11.4300	12.3500	11.4300	12.3500	+10.762%	319	1,534	-88.664%
2026-01-13	10.5000	11.1500	10.4500	11.1500	+11.277%	111	1,527	-87.444%
2026-01-12	9.7500	10.2000	9.7500	10.0200	+1.726%	153	1,468	-86.028%
2026-01-09	10.1800	10.1800	9.8500	9.8500	+3.684%	11	1,344	-85.787%
2026-01-08	9.5000	9.5000	9.5000	9.5000	-6.404%	3	1,334	-85.263%
2026-01-07	10.3000	10.3000	10.1500	10.1500	-5.493%	182	1,334	-86.207%
2026-01-06	11.2300	11.2300	10.4900	10.7400	-6.364%	29	1,159	-86.965%
2026-01-05	10.7800	11.4700	10.7800	11.4700	+13.005%	21	1,144	-87.794%
2026-01-02	9.5200	10.1500	9.5200	10.1500	+12.528%	139	1,142	-86.207%
2025-12-31	9.4000	9.4000	9.0200	9.0200	-2.697%	29	1,210	-84.479%
2025-12-30	9.4500	9.4500	9.2700	9.2700	+1.868%	42	1,210	-84.898%
2025-12-29	9.2700	9.2700	9.1000	9.1000	-0.546%	14	1,250	-84.615%
2025-12-26	9.1400	9.2400	9.1400	9.1500	-1.824%	36	1,249	-84.699%
2025-12-24	9.3200	9.3200	9.3200	9.3200	-1.480%	1	1,230	-84.979%
2025-12-23	9.5500	9.5500	9.4600	9.4600	-1.867%	19	1,230	-85.201%
2025-12-22	10.1400	10.1400	9.6400	9.6400	-1.027%	3	1,245	-85.477%
2025-12-19	10.1500	10.1500	9.7400	9.7400	+9.438%	15	1,245	-85.626%
2025-12-18	10.1000	10.1500	8.9000	8.9000	-4.301%	58	1,240	-84.270%
2025-12-17	10.6000	10.7100	9.3000	9.3000	-6.061%	19	1,182	-84.946%
2025-12-16	9.7700	9.9000	9.7700	9.9000	+5.882%	20	1,175	-85.859%
2025-12-15	10.4000	10.4300	9.3000	9.3500	-12.535%	33	1,165	-85.027%
2025-12-12	11.5500	11.6000	10.6900	10.6900	-1.475%	22	1,189	-86.904%
2025-12-11	10.8500	10.8500	10.8500	10.8500	-11.429%	2	1,194	-87.097%
2025-12-10	11.9000	12.2500	11.9000	12.2500	+2.083%	25	1,194	-88.571%
2025-12-09	12.3500	12.7000	12.0000	12.0000	+9.091%	39	1,219	-88.333%
2025-12-08	11.5500	11.5500	11.0000	11.0000	-4.348%	3	1,183	-87.273%
2025-12-05	11.2300	11.5000	11.2300	11.5000	-1.203%	12	1,183	-87.826%
2025-12-02	10.8500	12.0400	10.8500	11.6400	+18.293%	59	1,187	-87.973%
2025-12-01	9.8000	9.8400	9.3500	9.8400	-19.935%	9	1,192	-85.772%
2025-11-28	12.1500	12.2900	12.1500	12.2900	+7.430%	26	1,184	-88.609%
2025-11-26	10.6500	11.4400	10.6500	11.4400	+8.333%	17	1,173	-87.762%
2025-11-25	10.6000	10.6000	10.5600	10.5600	-5.121%	3	1,173	-86.742%
2025-11-24	10.3000	11.2000	10.3000	11.1300	+10.526%	59	1,172	-87.421%
2025-11-21	9.9500	10.0700	9.3800	10.0700	-3.266%	131	1,158	-86.097%
2025-11-20	10.4500	10.7700	10.3500	10.4100	-8.443%	27	1,150	-86.551%
2025-11-19	12.0200	12.1700	11.2000	11.3700	-10.119%	15	1,162	-87.687%
2025-11-18	12.1800	12.6900	12.0500	12.6500	+4.115%	51	1,164	-88.933%
2025-11-17	12.9500	13.1400	12.0000	12.1500	-6.825%	107	1,143	-88.477%
2025-11-14	13.4700	14.1700	12.9000	13.0400	-10.007%	353	1,143	-89.264%
2025-11-13	14.4600	14.6200	14.4600	14.4900	-8.000%	46	1,097	-90.338%
2025-11-12	15.8400	15.8400	15.7500	15.7500	-11.017%	9	1,113	-91.111%
2025-11-10	17.3000	17.7000	17.2500	17.7000	+7.599%	10	1,108	-92.090%
2025-11-07	16.4500	16.4500	16.4500	16.4500	-3.689%	1	1,109	-91.489%
2025-11-05	16.9500	17.0800	16.9500	17.0800	+8.444%	3	1,110	-91.803%
2025-11-04	16.6600	17.0000	15.6000	15.7500	-13.223%	16	1,110	-91.111%
2025-11-03	17.7000	18.2100	17.7000	18.1500	-8.518%	9	1,121	-92.287%
2025-10-31	19.8400	19.8400	19.8400	19.8400	+5.308%	1	1,121	-92.944%
2025-10-30	18.8400	18.8400	18.8400	18.8400	-15.440%	2	1,121	-92.569%
2025-10-28	22.3500	22.3500	22.2500	22.2800	+0.814%	5	1,119	-93.716%
2025-10-27	22.0500	22.1000	22.0500	22.1000	+8.333%	3	1,125	-93.665%
2025-10-24	20.3000	20.4000	20.2500	20.4000	-1.687%	37	1,125	-93.137%
2025-10-23	20.7500	20.7500	20.7500	20.7500	+4.010%	1	1,156	-93.253%
2025-10-22	19.8000	20.0000	19.8000	19.9500	-9.318%	50	1,157	-92.982%
2025-10-21	22.0000	22.0000	22.0000	22.0000	+3.481%	1	1,125	-93.636%
2025-10-20	21.0000	21.2600	21.0000	21.2600	+10.041%	2	1,125	-93.415%
2025-10-17	19.1000	19.3200	18.6000	19.3200	-2.177%	19	1,124	-92.754%
2025-10-16	21.0100	21.0100	19.7500	19.7500	-6.087%	6	1,118	-92.911%
2025-10-15	21.1800	21.1800	20.7600	21.0300	-4.366%	8	1,117	-93.343%
2025-10-14	20.6500	21.9900	20.6500	21.9900	-8.375%	3	1,117	-93.633%
2025-10-10	24.1300	24.1300	24.0000	24.0000	-4.192%	5	1,116	-94.167%
2025-10-09	25.4500	25.4500	25.0500	25.0500	-5.827%	21	1,114	-94.411%
2025-10-08	26.6000	26.6000	26.6000	26.6000	+3.341%	2	1,142	-94.737%
2025-10-07	26.8000	26.8000	25.7400	25.7400	-4.843%	2	1,140	-94.561%
2025-10-06	26.8000	27.1500	26.7700	27.0500	+11.225%	33	1,140	-94.824%
2025-10-03	24.3200	24.3200	24.3200	24.3200	+5.877%	2	1,148	-94.243%
2025-10-01	22.9700	22.9700	22.9700	22.9700	+8.605%	1	1,148	-93.905%
2025-09-30	21.1500	21.1500	21.1500	21.1500	+9.472%	1	1,149	-93.381%
2025-09-26	19.3200	19.3200	19.3200	19.3200	+2.060%	1	1,150	-92.754%
2025-09-25	18.9300	18.9300	18.9300	18.9300	-9.078%	1	1,150	-92.604%
2025-09-24	20.8200	20.8200	20.8200	20.8200	+1.314%	1	1,150	-93.276%
2025-09-22	20.5500	20.5500	20.5500	20.5500	-5.734%	2	1,150	-93.187%
2025-09-19	21.8000	21.8000	21.8000	21.8000	+0.879%	1	1,148	-93.578%
2025-09-17	21.6100	21.6100	21.6100	21.6100	+0.512%	10	1,148	-93.522%
2025-09-16	21.5000	21.5000	21.5000	21.5000	+1.415%	1	1,158	-93.488%
2025-09-15	21.2000	21.2000	21.2000	21.2000	-1.441%	5	1,157	-93.396%
2025-09-12	21.5100	21.5100	21.5100	21.5100	+1.702%	3	1,157	-93.491%
2025-09-11	21.1500	21.1500	21.1500	21.1500	+3.120%	1	1,160	-93.381%
2025-09-09	20.5500	20.5500	20.5100	20.5100	+0.935%	60	1,160	-93.174%
2025-09-08	20.3200	20.3300	20.3200	20.3200	-3.514%	11	1,160	-93.110%
2025-08-25	21.0000	21.0600	21.0000	21.0600	-3.394%	12	1,181	-93.352%
2025-08-19	21.8000	21.8000	21.8000	21.8000	-4.803%	10	1,173	-93.578%
2025-08-18	22.1500	22.9000	22.1500	22.9000	-3.376%	8	1,173	-93.886%
2025-08-15	23.7000	23.7000	23.7000	23.7000	-1.044%	1	1,179	-94.093%
2025-08-14	23.9500	23.9500	23.9500	23.9500	-3.777%	1	1,180	-94.154%
2025-08-13	24.8900	24.8900	24.8900	24.8900	+1.883%	4	1,180	-94.375%
2025-08-11	24.3100	24.4300	24.3100	24.4300	+8.820%	2	1,176	-94.269%
2025-08-04	22.4500	22.4500	22.4500	22.4500	-5.274%	1	1,176	-93.764%
2025-07-31	23.7000	23.7000	23.7000	23.7000	-0.420%	1	1,176	-94.093%
2025-07-29	23.6100	23.8000	23.6100	23.8000	-2.857%	4	1,175	-94.118%
2025-07-24	24.7000	24.7000	24.5000	24.5000	+1.533%	12	1,175	-94.286%
2025-07-23	23.9500	24.1300	23.9500	24.1300	-1.510%	2	1,185	-94.198%
2025-07-22	24.6700	24.6700	24.5000	24.5000	+2.639%	51	1,186	-94.286%
2025-07-21	23.7200	23.8700	23.7200	23.8700	-3.711%	2	1,135	-94.135%
2025-07-17	24.8400	24.8400	24.7900	24.7900	+5.940%	6	1,135	-94.353%
2025-07-15	23.8400	23.8400	23.4000	23.4000	-4.955%	11	1,143	-94.017%
2025-07-14	25.8000	25.9200	24.6200	24.6200	+1.862%	195	1,135	-94.314%
2025-07-11	24.1100	24.2000	24.0500	24.1700	+8.483%	41	1,147	-94.208%
2025-07-10	22.3000	22.3500	22.2800	22.2800	+7.115%	99	1,186	-93.716%
2025-07-09	20.8000	20.8000	20.8000	20.8000	+4.208%	1	1,148	-93.269%
2025-07-08	19.9600	19.9600	19.9600	19.9600	-4.269%	5	1,149	-92.986%
2025-07-03	20.8500	20.8500	20.8500	20.8500	+1.956%	1	1,153	-93.285%
2025-06-26	20.4500	20.4500	20.4500	20.4500	+0.988%	6	1,153	-93.154%
2025-06-25	20.2500	20.2500	20.2500	20.2500	+0.947%	2	1,153	-93.086%
2025-06-24	19.7800	20.0600	19.7800	20.0600	+8.374%	3	1,155	-93.021%
2025-06-23	18.5000	18.5100	18.5000	18.5100	-1.856%	3	1,156	-92.437%
2025-06-20	18.7600	18.8600	18.7600	18.8600	-5.226%	64	1,155	-92.577%
2025-06-18	19.9000	19.9000	19.9000	19.9000	+0.302%	1	1,154	-92.965%
2025-06-17	19.8400	19.8400	19.8400	19.8400	-6.898%	1	1,154	-92.944%
2025-06-16	21.3000	21.3100	21.3000	21.3100	+6.337%	21	1,153	-93.430%
2025-06-13	20.0400	20.0400	20.0400	20.0400	-5.248%	2	1,174	-93.014%
2025-06-12	21.0000	21.3000	21.0000	21.1500	-1.261%	17	1,173	-93.381%
2025-06-09	21.4200	21.4200	21.4200	21.4200	+5.517%	1	1,185	-93.464%
2025-06-05	20.7400	20.7400	20.3000	20.3000	-0.636%	3	1,183	-93.103%
2025-06-04	20.4500	20.4500	20.4300	20.4300	-12.655%	11	1,183	-93.147%
2025-05-27	23.3300	23.5500	23.3300	23.3900	+1.255%	13	1,187	-94.015%
2025-05-23	23.1000	23.1000	23.1000	23.1000	-4.742%	6	1,199	-93.939%
2025-05-22	23.6700	24.2500	23.6700	24.2500	+10.984%	33	1,199	-94.227%
2025-05-21	21.8500	21.8500	21.8500	21.8500	+4.246%	1	1,207	-93.593%
2025-05-20	20.9600	20.9600	20.9600	20.9600	-1.735%	1	1,209	-93.321%
2025-05-19	20.6500	21.3300	20.6500	21.3300	+3.544%	5	1,209	-93.436%
2025-05-16	20.6500	20.6500	20.6000	20.6000	+4.304%	32	1,210	-93.204%
2025-05-15	19.7500	19.8400	19.7300	19.7500	-4.773%	240	1,200	-92.911%
2025-05-14	20.7400	20.7400	20.7400	20.7400	-1.238%	1	1,866	-93.250%
2025-05-13	20.7500	21.0000	20.7500	21.0000	-0.238%	3	1,867	-93.333%
2025-05-12	21.0500	21.0500	21.0500	21.0500	+1.838%	2	1,870	-93.349%
2025-05-09	20.6700	20.8500	20.3700	20.6700	+3.557%	2,276	1,872	-93.227%
2025-05-08	19.2700	19.9700	19.2700	19.9600	+11.260%	4	1,517	-92.986%
2025-05-07	18.1000	18.1000	17.9400	17.9400	+3.699%	11	1,517	-92.196%
2025-05-05	17.3100	17.3100	17.2000	17.3000	-7.437%	111	1,526	-91.908%
2025-05-02	18.5900	18.9500	18.5900	18.6900	+1.576%	70	1,526	-92.509%
2025-05-01	18.3900	18.4000	18.3900	18.4000	+6.667%	21	1,542	-92.391%
2025-04-30	17.8000	17.8000	17.2500	17.2500	-5.220%	6	1,542	-91.884%
2025-04-29	18.4500	18.4500	18.0000	18.2000	+2.825%	81	1,542	-92.308%
2025-04-28	18.1000	18.1000	17.6500	17.7000	-3.173%	101	1,541	-92.090%
2025-04-25	18.2500	18.2800	18.2500	18.2800	+4.160%	4	1,473	-92.341%
2025-04-24	17.5500	17.5500	17.5500	17.5500	-0.397%	1	1,473	-92.023%
2025-04-23	18.2500	18.2500	17.6200	17.6200	+7.768%	3	1,472	-92.054%
2025-04-22	16.5000	16.5000	16.3500	16.3500	+9.218%	8	1,471	-91.437%
2025-04-21	14.9700	14.9700	14.9700	14.9700	+5.795%	1	1,470	-90.648%
2025-04-17	14.0500	14.1500	14.0500	14.1500	+1.144%	2	1,469	-90.106%
2025-04-16	13.9000	13.9900	13.8500	13.9900	-0.427%	4	1,469	-89.993%
2025-04-14	14.0500	14.0500	14.0500	14.0500	+4.617%	6	1,469	-90.036%
2025-04-11	13.5200	13.5200	13.4300	13.4300	+10.535%	8	1,469	-89.576%
2025-04-10	12.8500	12.8500	12.1500	12.1500	+2.966%	38	1,469	-88.477%
2025-04-09	11.9700	11.9700	11.6700	11.8000	-7.813%	4	1,505	-88.136%
2025-04-08	12.8000	12.8000	12.8000	12.8000	+5.350%	1	1,505	-89.063%
2025-04-07	11.9800	12.2000	11.9800	12.1500	-10.989%	7	1,506	-88.477%
2025-04-04	13.6500	13.6500	13.6500	13.6500	-11.133%	2	1,505	-89.744%
2025-04-02	15.3500	15.3600	15.3500	15.3600	+9.324%	3	1,506	-90.885%
2025-04-01	14.0700	14.0700	14.0500	14.0500	+1.591%	2	1,508	-90.036%
2025-03-31	14.0300	14.1100	13.8300	13.8300	-2.261%	6	1,508	-89.877%
2025-03-28	14.2700	14.2700	14.1500	14.1500	-9.295%	14	1,509	-90.106%
2025-03-25	15.6000	15.6000	15.6000	15.6000	-3.106%	1	1,509	-91.026%
2025-03-24	15.8800	16.1000	15.8800	16.1000	+10.425%	12	1,509	-91.304%
2025-03-21	14.5800	14.5800	14.5800	14.5800	+0.552%	34	1,497	-90.398%
2025-03-20	14.5000	14.5000	14.4300	14.5000	-2.027%	4	1,514	-90.345%
2025-03-19	14.8000	14.8000	14.8000	14.8000	0.000%	1	1,515	-90.541%
2025-03-14	14.9600	14.9600	14.8000	14.8000	+8.984%	202	1,516	-90.541%
2025-03-13	13.5800	13.5800	13.5800	13.5800	-5.168%	1	1,515	-89.691%
2025-03-12	14.3200	14.3200	14.3200	14.3200	-1.918%	200	1,515	-90.223%
2025-03-11	14.6000	14.6000	14.6000	14.6000	+8.550%	2	1,715	-90.411%
2025-03-10	13.6500	13.9600	13.4400	13.4500	-18.780%	8	1,714	-89.591%
2025-03-07	16.1500	16.5600	16.1500	16.5600	-4.828%	6	1,709	-91.546%
2025-03-05	16.9200	17.4000	16.8000	17.4000	+2.053%	7	1,707	-91.954%
2025-03-04	15.0600	17.0500	14.9200	17.0500	-3.290%	6	1,706	-91.789%
2025-03-03	17.5500	17.6300	17.5500	17.6300	+15.304%	16	1,705	-92.059%
2025-02-28	14.8800	15.2900	14.8800	15.2900	+3.311%	32	1,700	-90.844%
2025-02-27	16.2500	16.2500	14.7500	14.8000	-3.268%	87	1,700	-90.541%
2025-02-26	16.0000	16.0000	15.1200	15.3000	-5.322%	7	1,716	-90.850%
2025-02-25	16.4000	16.4500	16.1400	16.1600	-14.225%	4	1,715	-91.337%
2025-02-24	19.5500	19.5500	18.8400	18.8400	-2.383%	257	1,715	-92.569%
2025-02-21	20.9700	20.9700	19.3000	19.3000	-6.083%	836	1,687	-92.746%
2025-02-20	20.5500	20.5500	20.5500	20.5500	+1.985%	7	1,286	-93.187%
2025-02-19	20.1000	20.1500	19.8500	20.1500	+5.112%	38	1,293	-93.052%
2025-02-18	19.6100	19.7500	18.7500	19.1700	-6.029%	55	1,273	-92.697%
2025-02-14	20.1600	20.4000	20.1600	20.4000	+1.493%	10	1,276	-93.137%
2025-02-13	19.9300	20.1000	19.6600	20.1000	-2.190%	110	1,276	-93.035%
2025-02-12	19.3900	20.5500	19.3900	20.5500	+5.873%	202	1,275	-93.187%
2025-02-11	20.1400	20.1400	19.4100	19.4100	-5.317%	20	1,265	-92.787%
2025-02-10	20.5000	20.5000	20.5000	20.5000	+0.985%	48	1,262	-93.171%
2025-02-07	21.5500	21.8000	20.3000	20.3000	0.000%	142	1,259	-93.103%
2025-02-06	21.0000	21.0000	20.1500	20.3000	-2.074%	24	1,251	-93.103%
2025-02-05	20.9000	20.9000	20.4500	20.7300	-4.908%	204	1,246	-93.247%
2025-02-04	21.8400	21.8400	21.8000	21.8000	-5.341%	2	1,044	-93.578%
2025-02-03	20.6000	23.0300	20.6000	23.0300	-0.087%	53	1,042	-93.921%
2025-01-31	23.0500	23.0500	23.0500	23.0500	-6.981%	2	991	-93.926%
2025-01-30	24.7800	24.7800	24.7800	24.7800	+7.087%	1	991	-94.350%
2025-01-29	23.1400	23.1400	23.1400	23.1400	-1.322%	1	991	-93.950%
2025-01-28	23.5000	23.5000	23.4500	23.4500	+2.402%	229	992	-94.030%
2025-01-27	23.1500	23.4500	22.9000	22.9000	-10.020%	6	992	-93.886%
2025-01-24	25.0000	25.5000	25.0000	25.4500	+0.593%	54	992	-94.499%
2025-01-23	25.6500	25.8000	24.4900	25.3000	+0.676%	9	1,015	-94.466%
2025-01-22	24.9000	25.1300	24.5700	25.1300	-2.973%	5	1,013	-94.429%
2025-01-21	25.0500	25.9000	25.0500	25.9000	+0.193%	4	1,013	-94.595%
2025-01-17	24.9000	25.8500	24.9000	25.8500	+11.663%	258	1,029	-94.584%
2025-01-16	23.1500	23.1500	23.1500	23.1500	-2.321%	1	1,029	-93.952%
2025-01-15	23.7000	23.7000	23.7000	23.7000	+5.146%	1	1,029	-94.093%
2025-01-14	22.7000	23.0200	22.2500	22.5400	+8.313%	47	1,029	-93.789%
2025-01-13	19.7500	20.9000	19.7500	20.8100	-4.977%	12	1,024	-93.272%
2025-01-10	21.9500	22.2600	21.6000	21.9000	+0.736%	256	1,030	-93.607%
2025-01-08	22.5500	22.5500	21.7400	21.7400	-5.560%	27	896	-93.560%
2025-01-07	24.4500	24.4500	23.0200	23.0200	-3.521%	26	896	-93.918%
2025-01-03	23.9000	23.9000	23.8600	23.8600	+0.718%	36	898	-94.132%
2025-01-02	23.5000	23.7000	23.3700	23.6900	+6.233%	19	891	-94.090%
2024-12-31	22.8000	23.1000	22.2900	22.3000	-2.193%	141	780	-93.722%
2024-12-30	23.0000	23.0000	21.6800	22.8000	-0.697%	19	780	-93.860%
2024-12-27	23.7800	23.7800	22.6500	22.9600	-2.712%	102	777	-93.902%
2024-12-26	23.6700	24.0900	23.4000	23.6000	-7.451%	22	755	-94.068%
2024-12-24	24.7000	25.5000	24.7000	25.5000	+13.333%	9	748	-94.510%
2024-12-23	24.1000	24.1000	22.4800	22.5000	-8.907%	89	748	-93.778%
2024-12-20	24.0000	24.7000	23.7500	24.7000	+1.646%	14	667	-94.332%
2024-12-19	26.9000	26.9000	24.3000	24.3000	-8.647%	14	676	-94.239%
2024-12-18	26.6000	26.6000	26.6000	26.6000	-7.220%	5	668	-94.737%
2024-12-17	29.5800	29.7000	28.6700	28.6700	-1.781%	13	668	-95.117%
2024-12-16	29.1000	29.1900	29.1000	29.1900	+7.553%	25	677	-95.204%
2024-12-13	26.7000	27.1400	26.7000	27.1400	+1.648%	16	677	-94.842%
2024-12-12	26.8000	26.8000	26.7000	26.7000	-0.410%	2	671	-94.757%
2024-12-11	26.8100	26.8100	26.8100	26.8100	+9.429%	1	670	-94.778%
2024-12-10	24.3000	24.5000	23.8000	24.5000	-0.810%	26	670	-94.286%
2024-12-09	26.8000	26.8000	24.7000	24.7000	-8.856%	7	652	-94.332%
2024-12-06	27.0000	27.1000	27.0000	27.1000	+0.370%	12	650	-94.834%
2024-12-05	27.0200	27.8000	27.0000	27.0000	+4.530%	16	650	-94.815%
2024-12-04	23.9000	25.8300	23.5500	25.8300	+8.438%	71	648	-94.580%
2024-12-03	23.4000	24.0000	23.4000	23.8200	+0.084%	22	649	-94.123%
2024-12-02	25.6000	25.6000	23.8000	23.8000	-5.929%	16	631	-94.118%
2024-11-29	25.8000	25.8400	25.3000	25.3000	-1.172%	44	622	-94.466%
2024-11-27	25.2000	25.8000	24.9600	25.6000	+6.667%	96	558	-94.531%
2024-11-26	25.6000	26.3000	24.0000	24.0000	-9.091%	69	558	-94.167%
2024-11-25	26.8600	27.0000	26.2000	26.4000	-7.010%	54	498	-94.697%
2024-11-22	27.8100	28.3900	27.8100	28.3900	+1.866%	32	459	-95.069%
2024-11-21	26.6000	28.3000	26.6000	27.8700	+5.970%	31	454	-94.977%
2024-11-20	27.2300	27.2300	25.1000	26.3000	+5.200%	473	452	-94.677%
2024-11-19	25.0800	27.1900	24.9400	25.0000	0.000%	80	0	-94.400%

.dark-mode .Sg6Lv0{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Sg6Lv0{ color: #333333; background-color: white; border: 2px solid #333333; }IBIT20270115C54IBIT Jan 15 2027 54.00 Call (IBIT270115C00054000)option OPRA

IBIT20270115C54
IBIT Jan 15 2027 54.00 Call (IBIT270115C00054000)
option OPRA