Dark

IBIT20270115C55
IBIT Jan 15 2027 55.00 Call (IBIT270115C00055000)
option OPRA

EOD

Aug 20, 2026

1.27+73.973%(+0.54)592

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	1.0100	1.3100	0.9400	1.2700	+73.973%	592	17,097	0.000%
2026-08-19	0.4700	0.8200	0.4700	0.7300	+73.810%	667	17,111	+73.973%
2026-08-18	0.4300	0.4300	0.4000	0.4200	+5.000%	43	16,649	+202.381%
2026-08-17	0.3600	0.4200	0.3600	0.4000	+14.286%	363	16,650	+217.500%
2026-08-14	0.3500	0.3500	0.3400	0.3500	-5.405%	31	16,546	+262.857%
2026-08-13	0.4000	0.4000	0.3500	0.3700	+2.778%	54	16,557	+243.243%
2026-08-12	0.4200	0.4200	0.3600	0.3600	-5.263%	6	16,554	+252.778%
2026-08-11	0.4000	0.4000	0.3800	0.3800	-5.000%	53	16,558	+234.211%
2026-08-10	0.4600	0.4600	0.4000	0.4000	-16.667%	47	16,535	+217.500%
2026-08-07	0.5000	0.5000	0.4500	0.4800	+6.667%	54	16,535	+164.583%
2026-08-06	0.4700	0.4800	0.4500	0.4500	-6.250%	231	16,549	+182.222%
2026-08-05	0.4700	0.4900	0.4700	0.4800	+2.128%	153	16,636	+164.583%
2026-08-04	0.4400	0.4700	0.4100	0.4700	+6.818%	31	16,657	+170.213%
2026-08-03	0.3700	0.4500	0.3700	0.4400	+18.919%	283	16,651	+188.636%
2026-07-31	0.4300	0.4300	0.3600	0.3700	-17.778%	115	16,452	+243.243%
2026-07-30	0.5000	0.5000	0.4500	0.4500	+2.273%	53	16,481	+182.222%
2026-07-29	0.4700	0.4800	0.4400	0.4400	-2.222%	44	16,498	+188.636%
2026-07-28	0.4500	0.4500	0.4100	0.4500	-8.163%	15	16,503	+182.222%
2026-07-27	0.5400	0.5400	0.4900	0.4900	0.000%	122	16,517	+159.184%
2026-07-24	0.5100	0.5100	0.4900	0.4900	-12.500%	112	16,557	+159.184%
2026-07-23	0.5800	0.6100	0.5600	0.5600	-12.500%	58	16,558	+126.786%
2026-07-22	0.6600	0.6700	0.6400	0.6400	-9.859%	431	16,567	+98.438%
2026-07-21	0.6500	0.7400	0.6500	0.7100	+18.333%	462	16,639	+78.873%
2026-07-20	0.5100	0.6100	0.5100	0.6000	+13.208%	427	16,659	+111.667%
2026-07-17	0.5000	0.5300	0.4600	0.5300	-3.636%	195	16,599	+139.623%
2026-07-16	0.5600	0.5900	0.5400	0.5500	-11.290%	90	16,659	+130.909%
2026-07-15	0.6800	0.6800	0.6200	0.6200	-1.587%	35	16,637	+104.839%
2026-07-14	0.6000	0.6400	0.5800	0.6300	+21.154%	145	16,642	+101.587%
2026-07-13	0.5500	0.5700	0.5200	0.5200	-20.000%	82	16,536	+144.231%
2026-07-10	0.6500	0.6900	0.6400	0.6500	+4.839%	256	16,531	+95.385%
2026-07-09	0.6300	0.6500	0.5800	0.6200	-4.615%	117	16,557	+104.839%
2026-07-08	0.6100	0.6500	0.6000	0.6500	-9.722%	309	16,587	+95.385%
2026-07-07	0.6900	0.7500	0.6600	0.7200	0.000%	172	16,650	+76.389%
2026-07-06	0.5900	0.7400	0.5900	0.7200	+12.500%	109	16,645	+76.389%
2026-07-02	0.6300	0.6500	0.6000	0.6400	+18.519%	222	16,642	+98.438%
2026-07-01	0.4800	0.5500	0.4800	0.5400	+17.391%	145	16,642	+135.185%
2026-06-30	0.4500	0.4700	0.4200	0.4600	-13.208%	488	16,643	+176.087%
2026-06-29	0.5000	0.5500	0.4900	0.5300	-1.852%	98	16,675	+139.623%
2026-06-26	0.5500	0.5800	0.5300	0.5400	0.000%	73	16,661	+135.185%
2026-06-25	0.5400	0.5700	0.5200	0.5400	-3.571%	141	16,671	+135.185%
2026-06-24	0.6400	0.6400	0.5100	0.5600	-13.846%	261	16,712	+126.786%
2026-06-23	0.6800	0.6900	0.6500	0.6500	-16.667%	203	16,710	+95.385%
2026-06-22	0.7700	0.9900	0.7700	0.7800	0.000%	416	16,716	+62.821%
2026-06-18	0.8200	0.8200	0.7300	0.7800	-7.143%	235	17,113	+62.821%
2026-06-17	0.9000	0.9900	0.8400	0.8400	-10.638%	73	17,113	+51.190%
2026-06-16	1.0100	1.0100	0.9400	0.9400	-8.738%	44	17,113	+35.106%
2026-06-15	1.1200	1.1700	1.0300	1.0300	+9.574%	226	17,131	+23.301%
2026-06-12	0.9500	0.9800	0.9200	0.9400	-5.051%	126	17,205	+35.106%
2026-06-11	0.9200	1.0500	0.9200	0.9900	+7.609%	88	17,155	+28.283%
2026-06-10	1.0100	1.0100	0.9200	0.9200	-6.122%	171	17,104	+38.043%
2026-06-09	1.0200	1.0500	0.9200	0.9800	-10.092%	96	17,111	+29.592%
2026-06-08	1.3300	1.3300	1.0900	1.0900	+9.000%	352	17,117	+16.514%
2026-06-05	1.1200	1.1200	0.9200	1.0000	-18.699%	804	17,107	+27.000%
2026-06-04	1.2000	1.2300	1.1100	1.2300	-3.150%	520	17,305	+3.252%
2026-06-03	1.4500	1.5100	1.2700	1.2700	-14.765%	353	17,256	0.000%
2026-06-02	1.6000	1.6000	1.3900	1.4900	-19.459%	240	17,478	-14.765%
2026-06-01	1.9500	1.9500	1.8000	1.8500	-11.905%	495	17,507	-31.351%
2026-05-29	2.0500	2.2500	1.9800	2.1000	-1.869%	89	17,614	-39.524%
2026-05-28	2.1900	2.1900	2.0300	2.1400	-10.084%	100	17,610	-40.654%
2026-05-27	2.4600	2.4600	2.3400	2.3800	-6.667%	299	17,595	-46.639%
2026-05-26	2.7800	2.8000	2.5400	2.5500	-2.672%	290	17,655	-50.196%
2026-05-22	2.8900	2.8900	2.6100	2.6200	-11.785%	351	17,573	-51.527%
2026-05-21	2.9000	3.0500	2.8500	2.9700	-2.623%	504	17,538	-57.239%
2026-05-20	3.0000	3.0900	2.9500	3.0500	+4.811%	115	17,538	-58.361%
2026-05-19	2.9900	3.0500	2.8500	2.9100	-3.000%	1,723	19,301	-56.357%
2026-05-18	3.0700	3.0900	2.8700	3.0000	-14.286%	110	19,301	-57.667%
2026-05-15	3.7300	3.7300	3.5000	3.5000	-15.663%	332	19,301	-63.714%
2026-05-14	3.7000	4.2500	3.7000	4.1500	+11.860%	269	19,395	-69.398%
2026-05-13	3.8600	3.8600	3.5800	3.7100	-7.250%	160	19,230	-65.768%
2026-05-12	3.9500	4.0500	3.8000	4.0000	-6.323%	65	19,230	-68.250%
2026-05-11	4.0100	4.3500	4.0000	4.2700	+9.487%	141	19,230	-70.258%
2026-05-08	3.8100	3.9500	3.7500	3.9000	0.000%	44	19,195	-67.436%
2026-05-07	4.1900	4.1900	3.8000	3.9000	-9.722%	892	19,174	-67.436%
2026-05-06	4.5000	4.5100	4.2800	4.3200	-2.921%	300	18,558	-70.602%
2026-05-05	4.2900	4.4500	4.2900	4.4500	+10.973%	235	18,550	-71.461%
2026-05-04	3.6500	4.1000	3.6000	4.0100	+12.011%	288	18,555	-68.329%
2026-05-01	3.2500	3.7100	3.2500	3.5800	+13.651%	177	18,384	-64.525%
2026-04-30	3.0000	3.2100	3.0000	3.1500	+5.000%	35	18,384	-59.683%
2026-04-29	3.2400	3.2500	2.9000	3.0000	-6.832%	134	18,412	-57.667%
2026-04-28	3.1000	3.3000	3.1000	3.2200	-3.881%	426	18,433	-60.559%
2026-04-27	3.6500	3.7000	3.3000	3.3500	-9.459%	108	18,576	-62.090%
2026-04-24	3.7500	3.7500	3.6100	3.7000	0.000%	26	18,567	-65.676%
2026-04-23	3.7000	3.9000	3.6000	3.7000	-8.642%	196	18,568	-65.676%
2026-04-22	3.8700	4.1000	3.8000	4.0500	+26.959%	153	18,622	-68.642%
2026-04-21	3.3900	3.5500	3.1900	3.1900	-7.803%	119	18,611	-60.188%
2026-04-20	3.3600	3.4900	3.2200	3.4600	-8.223%	191	18,611	-63.295%
2026-04-17	3.7000	4.0500	3.6000	3.7700	+10.882%	317	18,578	-66.313%
2026-04-16	3.3500	3.4000	3.0000	3.4000	+1.493%	99	18,560	-62.647%
2026-04-15	3.3000	3.3500	3.1500	3.3500	+2.761%	411	18,582	-62.090%
2026-04-14	3.3000	3.6500	3.2600	3.2600	+3.492%	172	18,899	-61.043%
2026-04-13	2.7600	3.1500	2.7500	3.1500	+0.639%	359	18,964	-59.683%
2026-04-10	3.0300	3.1500	2.9200	3.1300	+6.826%	73	18,916	-59.425%
2026-04-09	2.8100	3.0500	2.7900	2.9300	+1.736%	376	18,963	-56.655%
2026-04-08	3.2800	3.2800	2.7900	2.8800	+6.667%	147	19,227	-55.903%
2026-04-07	2.6900	2.7300	2.6300	2.7000	-6.897%	71	19,188	-52.963%
2026-04-06	2.9500	2.9900	2.8800	2.9000	+11.538%	52	19,184	-56.207%
2026-04-02	2.4700	2.6500	2.4700	2.6000	-7.473%	81	19,272	-51.154%
2026-04-01	2.8700	2.9300	2.8000	2.8100	+0.357%	24	19,272	-54.804%
2026-03-31	2.6500	2.8700	2.6000	2.8000	+6.061%	376	19,281	-54.643%
2026-03-30	2.9000	2.9000	2.6400	2.6400	-1.493%	409	19,606	-51.894%
2026-03-27	2.8700	2.8900	2.6200	2.6800	-13.548%	189	19,667	-52.612%
2026-03-26	3.2500	3.3000	3.0300	3.1000	-10.920%	233	19,684	-59.032%
2026-03-25	3.7000	3.7000	3.4500	3.4800	+7.077%	76	19,723	-63.506%
2026-03-24	3.5000	3.5100	3.2000	3.2500	-7.932%	517	19,739	-60.923%
2026-03-23	3.7500	3.7500	3.4800	3.5300	+1.729%	113	19,349	-64.023%
2026-03-20	3.4700	3.5000	3.4000	3.4700	-2.254%	127	19,340	-63.401%
2026-03-19	3.3500	3.5500	3.3000	3.5500	-5.333%	84	19,346	-64.225%
2026-03-18	3.9800	3.9800	3.6500	3.7500	-12.791%	89	19,380	-66.133%
2026-03-17	4.2500	4.4000	4.2500	4.3000	-0.922%	188	19,398	-70.465%
2026-03-16	4.3000	4.4300	4.1500	4.3400	+11.282%	205	19,383	-70.737%
2026-03-13	4.1600	4.4000	3.8000	3.9000	+5.405%	284	19,411	-67.436%
2026-03-12	3.7000	3.7500	3.5400	3.7000	-1.596%	48	19,378	-65.676%
2026-03-11	3.9000	3.9000	3.6000	3.7600	+3.014%	31	19,372	-66.223%
2026-03-10	3.8300	4.0500	3.5700	3.6500	+3.989%	1,045	19,359	-65.205%
2026-03-09	3.5500	3.6000	3.4500	3.5100	+4.154%	204	19,936	-63.818%
2026-03-06	3.4100	3.4500	3.2600	3.3700	-13.811%	139	20,013	-62.315%
2026-03-05	4.1000	4.2500	3.8200	3.9100	-9.491%	574	20,016	-67.519%
2026-03-04	4.1500	4.4800	3.9200	4.3200	+32.923%	1,861	20,195	-70.602%
2026-03-03	3.1000	3.4200	2.9800	3.2500	-6.340%	874	20,920	-60.923%
2026-03-02	2.8900	3.5500	2.8900	3.4700	+26.642%	436	21,636	-63.401%
2026-02-27	2.9200	2.9200	2.6800	2.7400	-10.164%	52	21,526	-53.650%
2026-02-26	3.1000	3.1400	2.9700	3.0500	-8.955%	151	21,545	-58.361%
2026-02-25	2.9000	3.5200	2.9000	3.3500	+28.846%	165	21,477	-62.090%
2026-02-24	2.2300	2.6500	2.2300	2.6000	-0.763%	1,375	21,477	-51.154%
2026-02-23	2.8700	2.8800	2.6200	2.6200	-16.825%	110	20,449	-51.527%
2026-02-20	3.0600	3.2000	2.9500	3.1500	+3.279%	215	20,465	-59.683%
2026-02-19	2.9100	3.0500	2.9100	3.0500	+1.667%	52	20,494	-58.361%
2026-02-18	3.1600	3.3600	2.9500	3.0000	-9.091%	71	20,494	-57.667%
2026-02-17	3.2500	3.4400	3.1200	3.3000	-5.714%	91	20,500	-61.515%
2026-02-13	3.2900	3.6300	3.2900	3.5000	+12.903%	285	20,476	-63.714%
2026-02-12	3.4400	3.4400	3.0500	3.1000	-12.429%	1,195	20,476	-59.032%
2026-02-11	3.5500	3.5600	3.2800	3.5400	-6.101%	1,510	19,755	-64.124%
2026-02-10	3.8300	3.9900	3.7000	3.7700	-9.157%	251	18,656	-66.313%
2026-02-09	3.8500	4.2400	3.7300	4.1500	0.000%	322	18,625	-69.398%
2026-02-06	4.1300	4.2600	3.6000	4.1500	+23.881%	464	18,611	-69.398%
2026-02-05	4.2500	4.4000	3.1400	3.3500	-32.866%	16,135	18,654	-62.090%
2026-02-04	5.4300	5.4300	4.7100	4.9900	-10.413%	423	9,889	-74.549%
2026-02-03	6.1000	6.1000	4.8900	5.5700	-4.623%	435	10,074	-77.199%
2026-02-02	5.9500	6.3000	5.8100	5.8400	-20.000%	569	9,939	-78.253%
2026-01-30	7.0300	7.4800	6.7000	7.3000	-0.680%	259	9,956	-82.603%
2026-01-29	8.2500	8.2500	7.1300	7.3500	-16.000%	677	9,936	-82.721%
2026-01-28	8.9900	9.0000	8.7000	8.7500	-0.568%	142	9,702	-85.486%
2026-01-27	8.2000	8.8000	8.0500	8.8000	+7.056%	87	9,702	-85.568%
2026-01-26	8.2200	8.5400	8.0000	8.2200	-7.432%	157	9,714	-84.550%
2026-01-23	8.8300	9.2800	8.5000	8.8800	+0.909%	206	9,704	-85.698%
2026-01-22	8.9500	8.9500	8.5000	8.8000	-2.222%	150	9,755	-85.568%
2026-01-21	9.0000	9.1000	8.1000	9.0000	+1.124%	5,398	9,735	-85.889%
2026-01-20	9.3000	9.4500	8.8000	8.9000	-16.900%	641	9,027	-85.730%
2026-01-16	11.0800	11.0800	10.5800	10.7100	-1.743%	287	9,175	-88.142%
2026-01-15	11.7000	11.7000	10.8500	10.9000	-8.017%	216	9,175	-88.349%
2026-01-14	11.0000	11.9500	10.9400	11.8500	+12.322%	912	9,099	-89.283%
2026-01-13	9.9500	10.6100	9.7000	10.5500	+10.356%	502	8,991	-87.962%
2026-01-12	9.3500	9.9300	9.3500	9.5600	+2.246%	1,370	8,861	-86.715%
2026-01-09	9.4000	9.9000	9.2600	9.3500	-2.604%	1,178	7,761	-86.417%
2026-01-08	9.4700	9.7400	9.2000	9.6000	-1.538%	127	8,712	-86.771%
2026-01-07	9.9000	10.0500	9.6500	9.7500	-5.797%	244	8,676	-86.974%
2026-01-06	10.8600	10.9000	9.8000	10.3500	-5.909%	262	8,800	-87.729%
2026-01-05	10.3400	11.1000	10.2700	11.0000	+17.021%	1,332	8,659	-88.455%
2026-01-02	9.2000	9.7000	9.1700	9.4000	+8.046%	416	7,634	-86.489%
2025-12-31	9.1000	9.1700	8.5500	8.7000	-2.247%	403	7,610	-85.402%
2025-12-30	8.9500	9.2200	8.8500	8.9000	+2.417%	164	7,610	-85.730%
2025-12-29	9.0400	9.0400	8.6900	8.6900	-3.337%	320	7,575	-85.386%
2025-12-26	9.4700	9.4700	8.8000	8.9900	0.000%	112	7,341	-85.873%
2025-12-24	9.0000	9.0000	8.8000	8.9900	-2.283%	18	7,288	-85.873%
2025-12-23	9.2000	9.3000	8.9200	9.2000	-2.128%	88	7,288	-86.196%
2025-12-22	10.0500	10.0500	9.2500	9.4000	0.000%	306	7,229	-86.489%
2025-12-19	9.6000	9.8200	9.1000	9.4000	+10.980%	745	6,955	-86.489%
2025-12-18	9.7500	9.7500	8.4700	8.4700	-5.889%	60	7,500	-85.006%
2025-12-17	9.6500	10.0500	8.8500	9.0000	-5.462%	92	7,491	-85.889%
2025-12-16	9.4000	9.6000	9.3900	9.5200	+5.778%	265	7,484	-86.660%
2025-12-15	10.0100	10.2100	8.8700	9.0000	-12.195%	231	7,327	-85.889%
2025-12-12	10.7700	10.7700	10.2400	10.2500	-5.093%	45	7,306	-87.610%
2025-12-11	10.6100	10.8600	10.3000	10.8000	-8.475%	385	7,288	-88.241%
2025-12-10	11.8000	12.0500	11.1500	11.8000	+1.288%	505	6,989	-89.237%
2025-12-09	10.7700	12.2700	10.7000	11.6500	+8.372%	132	6,932	-89.099%
2025-12-08	11.1000	11.2200	10.6500	10.7500	+2.576%	31	6,963	-88.186%
2025-12-05	10.8100	11.1500	10.3000	10.4800	-8.472%	42	6,970	-87.882%
2025-12-04	11.4000	11.7500	11.1000	11.4500	-3.048%	38	6,946	-88.908%
2025-12-03	11.7500	12.1500	11.5500	11.8100	+3.596%	312	6,918	-89.246%
2025-12-02	10.5200	11.6500	10.5200	11.4000	+21.277%	203	6,685	-88.860%
2025-12-01	9.8000	9.8500	9.0000	9.4000	-15.771%	616	6,636	-86.489%
2025-11-28	12.0000	12.0000	11.0200	11.1600	+1.455%	170	6,201	-88.620%
2025-11-26	10.3100	11.2000	10.1200	11.0000	+5.769%	245	6,118	-88.455%
2025-11-25	10.2500	10.4200	10.0000	10.4000	-4.500%	341	6,118	-87.788%
2025-11-24	10.1000	10.8900	9.6500	10.8900	+13.438%	124	6,375	-88.338%
2025-11-21	9.3000	9.9000	8.9700	9.6000	-4.287%	397	6,345	-86.771%
2025-11-20	11.6000	11.6000	9.9700	10.0300	-8.984%	402	6,252	-87.338%
2025-11-19	11.5500	11.8500	10.8500	11.0200	-10.407%	260	6,364	-88.475%
2025-11-18	11.8800	12.4100	11.6800	12.3000	+4.237%	90	6,284	-89.675%
2025-11-17	12.5000	12.9000	11.6100	11.8000	-6.200%	2,054	6,231	-89.237%
2025-11-14	13.0700	13.7500	12.5000	12.5800	-9.756%	988	6,211	-89.905%
2025-11-13	16.0000	16.0000	13.9400	13.9400	-8.889%	341	5,630	-90.890%
2025-11-12	16.6200	16.6200	15.2000	15.3000	-3.955%	94	5,528	-91.699%
2025-11-11	16.5500	16.5500	15.9300	15.9300	-8.184%	88	5,489	-92.028%
2025-11-10	17.2000	17.3500	16.9000	17.3500	+5.471%	16	5,487	-92.680%
2025-11-07	14.7000	16.4500	14.7000	16.4500	+7.869%	750	5,492	-92.280%
2025-11-06	16.1000	16.1000	15.2200	15.2500	-7.576%	95	5,028	-91.672%
2025-11-05	15.7300	16.6500	15.7300	16.5000	+9.635%	61	4,981	-92.303%
2025-11-04	16.5000	16.7000	14.9500	15.0500	-13.803%	126	4,976	-91.561%
2025-11-03	17.9100	18.1200	17.1500	17.4600	-8.105%	43	4,855	-92.726%
2025-10-31	18.9000	19.3000	18.7000	19.0000	+6.982%	508	4,855	-93.316%
2025-10-30	19.0000	19.0000	17.6000	17.7600	-8.217%	211	4,552	-92.849%
2025-10-29	20.4400	20.4400	19.3500	19.3500	-7.593%	1,153	4,675	-93.437%
2025-10-28	21.9600	21.9600	20.9400	20.9400	-4.601%	66	5,260	-93.935%
2025-10-27	21.7400	21.9500	21.5000	21.9500	+9.476%	148	5,303	-94.214%
2025-10-24	20.5700	20.5700	19.9500	20.0500	-0.298%	14	5,303	-93.666%
2025-10-23	20.0200	20.1100	19.9800	20.1100	+3.393%	49	5,315	-93.685%
2025-10-22	19.3500	19.7600	19.3200	19.4500	-6.893%	165	5,347	-93.470%
2025-10-21	19.4000	21.8700	19.2500	20.8900	+2.152%	1,085	5,248	-93.921%
2025-10-20	20.5500	20.7000	20.2000	20.4500	+7.518%	33	4,460	-93.790%
2025-10-17	18.4200	19.0200	18.2500	19.0200	-0.834%	42	4,462	-93.323%
2025-10-16	20.5000	20.5700	19.1800	19.1800	-7.119%	46	4,461	-93.379%
2025-10-15	20.6000	20.8200	20.0000	20.6500	-4.176%	25	4,450	-93.850%
2025-10-14	20.4900	21.5500	20.4800	21.5500	-3.709%	26	4,447	-94.107%
2025-10-13	21.8000	22.3800	21.8000	22.3800	-2.907%	24	4,463	-94.325%
2025-10-10	24.9400	24.9400	22.8800	23.0500	-5.533%	159	4,465	-94.490%
2025-10-09	25.8500	25.8500	24.4000	24.4000	-5.973%	8	4,446	-94.795%
2025-10-08	25.5000	26.0600	25.2400	25.9500	+4.469%	171	4,445	-95.106%
2025-10-07	25.3000	25.3000	24.5000	24.8400	-5.731%	132	4,252	-94.887%
2025-10-06	25.7900	26.7300	25.7900	26.3500	+5.823%	95	4,252	-95.180%
2025-10-03	23.6500	25.4400	23.6500	24.9000	+3.967%	47	4,253	-94.900%
2025-10-02	23.1100	23.9500	22.9000	23.9500	+7.111%	125	4,227	-94.697%
2025-10-01	21.8000	22.5000	21.8000	22.3600	+8.544%	23	4,304	-94.320%
2025-09-29	19.8000	20.7500	19.8000	20.6000	+8.707%	13	4,302	-93.835%
2025-09-26	18.6200	18.9500	18.4200	18.9500	+0.265%	38	4,300	-93.298%
2025-09-25	19.4300	19.5500	18.7500	18.9000	-7.353%	39	4,290	-93.280%
2025-09-24	20.1500	20.4000	20.1500	20.4000	+2.256%	7	4,288	-93.775%
2025-09-23	19.9000	19.9500	19.9000	19.9500	+1.166%	2	4,284	-93.634%
2025-09-22	19.8000	19.9200	19.7200	19.7200	-5.826%	81	4,282	-93.560%
2025-09-19	21.2000	21.2500	20.9400	20.9400	-4.384%	16	4,206	-93.935%
2025-09-18	22.0600	22.0800	21.9000	21.9000	+6.208%	7	4,202	-94.201%
2025-09-17	21.0500	21.1000	20.6200	20.6200	-4.493%	15	4,201	-93.841%
2025-09-16	20.9800	21.5900	20.9700	21.5900	+2.322%	35	4,214	-94.118%
2025-09-15	20.9500	21.1000	20.6100	21.1000	-2.720%	47	4,222	-93.981%
2025-09-12	20.9500	21.6900	20.9000	21.6900	+4.581%	69	4,217	-94.145%
2025-09-11	20.7200	20.7500	20.7200	20.7400	+2.928%	12	4,166	-93.877%
2025-09-10	20.6800	20.6800	20.1500	20.1500	+4.621%	13	4,171	-93.697%
2025-09-09	20.1000	20.1000	19.1600	19.2600	-3.021%	149	4,163	-93.406%
2025-09-08	19.8700	19.9700	19.7500	19.8600	+3.979%	54	4,198	-93.605%
2025-09-05	19.0700	19.1000	19.0700	19.1000	+1.758%	101	4,206	-93.351%
2025-09-04	18.8500	18.8500	18.7700	18.7700	-5.773%	7	4,207	-93.234%
2025-09-03	19.6300	19.9200	19.6300	19.9200	+3.642%	3	4,202	-93.624%
2025-09-02	18.8000	19.7900	18.8000	19.2200	+3.612%	68	4,202	-93.392%
2025-08-29	19.0900	19.0900	18.4200	18.5500	-8.350%	123	4,125	-93.154%
2025-08-28	20.5000	20.5000	20.2000	20.2400	+0.847%	12	4,125	-93.725%
2025-08-27	20.0700	20.0900	20.0700	20.0700	+3.828%	61	4,118	-93.672%
2025-08-26	19.4200	19.4200	19.3300	19.3300	-4.872%	2	4,178	-93.430%
2025-08-25	20.0500	20.8000	20.0500	20.3200	-8.674%	68	4,177	-93.750%
2025-08-22	21.5400	22.5000	21.5300	22.2500	+8.537%	59	4,111	-94.292%
2025-08-21	20.9000	20.9000	20.4500	20.5000	-2.381%	11	4,164	-93.805%
2025-08-20	20.9700	21.2700	20.6000	21.0000	+0.623%	65	4,157	-93.952%
2025-08-19	21.8100	21.8100	20.8700	20.8700	-6.244%	140	4,156	-93.915%
2025-08-18	21.8000	22.5000	21.7800	22.2600	-2.582%	298	4,178	-94.295%
2025-08-15	23.0000	23.0000	22.6200	22.8500	-0.218%	52	4,123	-94.442%
2025-08-14	23.2500	23.3000	22.9000	22.9000	-8.400%	33	4,148	-94.454%
2025-08-13	24.3600	25.0000	24.0200	25.0000	+5.042%	59	4,146	-94.920%
2025-08-12	23.6400	23.8000	23.6400	23.8000	+0.295%	3	4,175	-94.664%
2025-08-11	23.5000	24.0000	23.5000	23.7300	+6.700%	66	4,174	-94.648%
2025-08-08	21.9200	22.2400	21.9200	22.2400	-1.810%	14	4,169	-94.290%
2025-08-07	22.1000	22.7500	22.1000	22.6500	+6.840%	95	4,159	-94.393%
2025-08-06	21.0500	21.2000	21.0200	21.2000	+1.193%	127	4,142	-94.009%
2025-08-05	21.3000	21.5000	20.6300	20.9500	-3.899%	25	4,237	-93.938%
2025-08-04	21.3700	21.9500	21.3700	21.8000	+4.157%	91	4,223	-94.174%
2025-08-01	21.3500	21.7500	20.9300	20.9300	-8.722%	44	4,217	-93.932%
2025-07-31	23.1500	23.3900	22.9300	22.9300	+2.138%	38	4,232	-94.461%
2025-07-30	23.1500	23.2200	22.4500	22.4500	-3.233%	48	4,203	-94.343%
2025-07-29	23.3500	23.3500	23.1500	23.2000	-0.685%	80	4,181	-94.526%
2025-07-28	23.7500	23.7500	23.3600	23.3600	+2.411%	13	4,129	-94.563%
2025-07-25	22.6500	22.8100	22.6500	22.8100	-4.401%	5	4,118	-94.432%
2025-07-24	23.7000	23.8600	23.7000	23.8600	+1.966%	20	4,115	-94.677%
2025-07-23	23.4000	23.5700	23.4000	23.4000	-2.581%	8	4,114	-94.573%
2025-07-22	24.1000	24.1000	23.5000	24.0200	+4.891%	74	4,109	-94.713%
2025-07-21	23.5200	23.9500	22.9000	22.9000	-0.866%	55	4,127	-94.454%
2025-07-18	23.6600	23.7300	23.1000	23.1000	-3.950%	46	4,129	-94.502%
2025-07-17	23.8000	24.2500	23.7800	24.0500	-0.207%	18	4,128	-94.719%
2025-07-16	23.7500	24.1600	23.5700	24.1000	+5.702%	23	4,126	-94.730%
2025-07-15	22.4400	23.2100	22.3500	22.8000	-5.590%	33	4,112	-94.430%
2025-07-14	25.2700	25.2700	24.0000	24.1500	+2.591%	116	4,103	-94.741%
2025-07-11	23.6000	23.7700	23.4200	23.5400	+7.293%	51	4,144	-94.605%
2025-07-10	20.9500	21.9500	20.9500	21.9400	+4.476%	40	4,128	-94.211%
2025-07-09	19.9800	21.0000	19.5800	21.0000	+5.900%	16	4,177	-93.952%
2025-07-08	19.5000	19.8300	19.5000	19.8300	+3.013%	6	4,180	-93.596%
2025-07-07	19.7500	19.7800	19.2500	19.2500	-5.172%	147	4,175	-93.403%
2025-07-03	21.0000	21.0000	20.3000	20.3000	-0.685%	3	4,086	-93.744%
2025-07-02	20.3700	20.4400	20.3700	20.4400	+8.723%	61	4,086	-93.787%
2025-07-01	19.2500	19.3500	18.8000	18.8000	-4.228%	87	4,087	-93.245%
2025-06-30	19.7500	19.7500	19.6300	19.6300	+0.255%	7	4,112	-93.530%
2025-06-27	19.4200	19.5800	19.4200	19.5800	-2.100%	31	4,110	-93.514%
2025-06-26	19.8800	20.0000	19.8800	20.0000	-0.744%	51	4,109	-93.650%
2025-06-25	20.0000	20.1500	20.0000	20.1500	+4.458%	3	4,058	-93.697%
2025-06-24	19.2500	19.5000	19.2500	19.2900	+10.481%	65	4,057	-93.416%
2025-06-23	17.5500	18.0500	17.4000	17.4600	-5.622%	10	4,062	-92.726%
2025-06-20	19.5400	19.5400	18.5000	18.5000	-2.632%	24	4,060	-93.135%
2025-06-18	19.1500	19.6000	18.9000	19.0000	-0.315%	9	4,076	-93.316%
2025-06-17	19.7500	19.7500	18.9500	19.0600	-8.541%	43	4,076	-93.337%
2025-06-16	20.3500	20.8400	20.3500	20.8400	+5.680%	10	4,048	-93.906%
2025-06-13	19.7000	20.0600	19.4000	19.7200	-5.646%	82	4,050	-93.560%
2025-06-12	20.7300	20.9000	20.7000	20.9000	-1.924%	89	4,067	-93.923%
2025-06-11	21.8600	21.8600	21.2000	21.3100	-3.356%	14	4,057	-94.040%
2025-06-10	21.5000	22.0500	21.5000	22.0500	+4.009%	17	4,049	-94.240%
2025-06-09	21.0500	21.2000	21.0500	21.2000	+7.888%	5	4,054	-94.009%
2025-06-06	19.7700	20.0000	19.6500	19.6500	-0.355%	10	4,054	-93.537%
2025-06-05	19.7200	19.7200	19.7200	19.7200	-0.705%	10	4,053	-93.560%
2025-06-04	20.3500	20.3500	19.8600	19.8600	-2.167%	37	4,043	-93.605%
2025-06-03	20.3000	20.3000	20.3000	20.3000	+2.629%	2	4,058	-93.744%
2025-06-02	19.9600	19.9600	19.7800	19.7800	-1.592%	98	4,060	-93.579%
2025-05-30	20.6600	20.6600	20.1000	20.1000	-2.899%	22	4,052	-93.682%
2025-05-29	21.1000	21.3500	20.7000	20.7000	-4.608%	81	4,059	-93.865%
2025-05-28	21.9000	21.9000	21.5000	21.7000	-5.116%	42	4,120	-94.147%
2025-05-27	23.3000	23.3000	22.5600	22.8700	-0.131%	75	4,120	-94.447%
2025-05-23	22.5000	23.0000	22.5000	22.9000	-3.171%	50	4,137	-94.454%
2025-05-22	23.2200	23.7300	23.2200	23.6500	+7.014%	29	4,137	-94.630%
2025-05-21	21.4000	22.6100	21.4000	22.1000	+4.098%	72	4,136	-94.253%
2025-05-20	20.6000	21.2300	20.6000	21.2300	+2.709%	12	4,134	-94.018%
2025-05-19	20.1500	20.7800	20.1500	20.6700	+1.823%	5	4,138	-93.856%
2025-05-16	20.3000	20.3000	20.3000	20.3000	+0.495%	2	4,139	-93.744%
2025-05-15	19.5300	20.2000	19.4200	20.2000	-0.148%	52	4,140	-93.713%
2025-05-14	20.2700	20.2700	20.1000	20.2300	-1.413%	9	4,105	-93.722%
2025-05-13	20.2000	20.6000	20.2000	20.5200	+4.587%	27	4,105	-93.811%
2025-05-12	20.6200	20.6500	19.5100	19.6200	-3.111%	87	4,104	-93.527%
2025-05-09	20.3000	20.4000	19.9300	20.2500	+3.001%	248	4,085	-93.728%
2025-05-08	18.7900	19.6700	18.7500	19.6600	+12.023%	43	4,025	-93.540%
2025-05-07	18.0000	18.0000	17.5500	17.5500	+1.680%	27	4,117	-92.764%
2025-05-06	16.7100	17.2600	16.7100	17.2600	+1.232%	21	4,090	-92.642%
2025-05-05	17.0000	17.1700	16.7500	17.0500	-6.473%	417	4,075	-92.551%
2025-05-02	18.3000	18.5000	18.1000	18.2300	+1.278%	964	4,074	-93.033%
2025-05-01	18.2000	18.4300	17.8800	18.0000	+7.207%	51	3,927	-92.944%
2025-04-30	17.2500	17.2500	16.7500	16.7900	-5.355%	7	3,907	-92.436%
2025-04-29	17.7500	17.7500	17.5800	17.7400	+0.795%	140	3,907	-92.841%
2025-04-28	17.6800	17.6800	17.2700	17.6000	+0.802%	10	3,905	-92.784%
2025-04-25	17.8100	18.0000	17.4600	17.4600	+1.512%	40	3,896	-92.726%
2025-04-24	16.9000	17.2000	16.8500	17.2000	+0.350%	26	3,951	-92.616%
2025-04-23	17.2000	17.2500	16.5100	17.1400	+4.512%	175	3,945	-92.590%
2025-04-22	16.0500	16.4000	15.9000	16.4000	+10.736%	61	3,987	-92.256%
2025-04-21	14.7100	15.1000	14.5500	14.8100	+6.931%	84	3,956	-91.425%
2025-04-17	13.8500	13.8500	13.8500	13.8500	+1.540%	1	3,912	-90.830%
2025-04-15	14.3500	14.3500	13.6400	13.6400	-2.571%	72	3,912	-90.689%
2025-04-14	14.0500	14.0500	13.5000	14.0000	+2.190%	13	3,870	-90.929%
2025-04-11	13.4500	13.7000	13.3100	13.7000	+14.453%	52	3,871	-90.730%
2025-04-10	11.8500	11.9700	11.8500	11.9700	-7.209%	93	3,857	-89.390%
2025-04-09	11.3500	13.2300	11.3500	12.9000	+13.757%	9	3,857	-90.155%
2025-04-08	12.1500	12.1500	11.1700	11.3400	-3.077%	20	3,855	-88.801%
2025-04-07	11.6000	12.1900	11.1900	11.7000	-15.888%	59	3,863	-89.145%
2025-04-04	13.4500	13.9100	13.2500	13.9100	+6.672%	134	3,866	-90.870%
2025-04-03	13.2900	13.2900	13.0000	13.0400	-11.892%	87	3,879	-90.261%
2025-04-02	14.2500	15.0000	14.2000	14.8000	+4.225%	144	3,930	-91.419%
2025-04-01	13.8000	14.3700	13.4300	14.2000	+3.423%	95	3,920	-91.056%
2025-03-31	13.3000	13.9200	13.3000	13.7300	+0.146%	59	3,989	-90.750%
2025-03-28	14.4500	14.4500	13.7100	13.7100	-9.684%	230	3,947	-90.737%
2025-03-27	14.8000	15.1800	14.7500	15.1800	+1.538%	30	3,865	-91.634%
2025-03-26	15.3500	15.4800	14.9200	14.9500	-2.669%	25	3,846	-91.505%
2025-03-25	15.3000	15.5000	15.3000	15.3600	-1.538%	3	3,841	-91.732%
2025-03-24	15.5000	15.8500	15.3800	15.6000	+9.474%	343	3,842	-91.859%
2025-03-21	14.1000	14.2500	14.0000	14.2500	+0.992%	52	3,672	-91.088%
2025-03-20	14.7000	15.1200	14.0800	14.1100	-4.662%	232	3,650	-90.999%
2025-03-19	14.4500	14.8000	14.4400	14.8000	+8.584%	14	3,617	-91.419%
2025-03-18	13.7300	13.7300	13.4000	13.6300	-7.905%	41	3,615	-90.682%
2025-03-17	14.1500	14.8000	14.0000	14.8000	+0.886%	48	3,625	-91.419%
2025-03-14	13.9500	14.6700	13.9500	14.6700	+10.633%	408	3,591	-91.343%
2025-03-13	13.9000	13.9000	13.1500	13.2600	-6.290%	256	3,462	-90.422%
2025-03-12	14.7400	14.7400	13.5000	14.1500	+0.355%	160	3,462	-91.025%
2025-03-11	14.2500	14.2500	13.5200	14.1000	+6.415%	16	3,314	-90.993%
2025-03-10	14.5000	14.5000	12.9800	13.2500	-18.861%	100	3,317	-90.415%
2025-03-07	16.4500	16.5800	15.9200	16.3300	-2.798%	102	3,328	-92.223%
2025-03-06	17.4000	17.7000	16.6300	16.8000	-3.448%	61	3,322	-92.440%
2025-03-05	16.4600	17.4000	16.4600	17.4000	+7.740%	9	3,299	-92.701%
2025-03-04	15.3600	16.8300	14.5000	16.1500	+3.195%	74	3,294	-92.136%
2025-03-03	18.0900	18.0900	15.6500	15.6500	+2.421%	71	3,305	-91.885%
2025-02-28	14.3000	15.2800	14.3000	15.2800	+5.089%	292	3,307	-91.688%
2025-02-27	15.5100	15.5100	14.5400	14.5400	-2.742%	126	3,286	-91.265%

.dark-mode .W6p6Qq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .W6p6Qq{ color: #333333; background-color: white; border: 2px solid #333333; }IBIT20270115C55IBIT Jan 15 2027 55.00 Call (IBIT270115C00055000)option OPRA

IBIT20270115C55
IBIT Jan 15 2027 55.00 Call (IBIT270115C00055000)
option OPRA