Dark

IBIT20270115C56
IBIT Jan 15 2027 56.00 Call (IBIT270115C00056000)
option OPRA

EOD

Jul 1, 2026

0.4500+7.143%(+0.0300)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	0.4500	0.4500	0.4500	0.4500	+7.143%	20	4,106	0.000%
2026-06-30	0.4200	0.4200	0.4200	0.4200	-16.000%	1	4,106	+7.143%
2026-06-29	0.4600	0.5000	0.4600	0.5000	+2.041%	3	4,107	-10.000%
2026-06-26	0.5100	0.5100	0.4900	0.4900	-3.922%	12	4,106	-8.163%
2026-06-25	0.5300	0.5500	0.4500	0.5100	-12.069%	200	4,116	-11.765%
2026-06-24	0.5800	0.5800	0.5800	0.5800	-3.333%	2	4,137	-22.414%
2026-06-23	0.5900	0.6000	0.5900	0.6000	-23.077%	186	4,137	-25.000%
2026-06-22	0.7800	0.7800	0.7800	0.7800	+14.706%	20	4,038	-42.308%
2026-06-18	0.7400	0.7400	0.6700	0.6800	-24.444%	223	3,948	-33.824%
2026-06-16	0.9200	0.9200	0.9000	0.9000	-10.000%	106	3,948	-50.000%
2026-06-15	1.0300	1.0500	1.0000	1.0000	+8.696%	143	3,848	-55.000%
2026-06-11	0.9600	0.9600	0.9200	0.9200	+2.222%	2	3,705	-51.087%
2026-06-10	0.8900	0.9000	0.8900	0.9000	0.000%	2	3,704	-50.000%
2026-06-09	0.9000	0.9000	0.9000	0.9000	-10.891%	5	3,708	-50.000%
2026-06-08	1.0100	1.0100	1.0100	1.0100	+5.208%	10	3,708	-55.446%
2026-06-05	0.9600	0.9600	0.9600	0.9600	-20.000%	2	3,701	-53.125%
2026-06-03	1.3000	1.3000	1.2000	1.2000	-10.448%	12	3,702	-62.500%
2026-06-02	1.3900	1.3900	1.3400	1.3400	-23.864%	18	3,720	-66.418%
2026-06-01	1.7500	1.7600	1.7500	1.7600	-4.865%	11	3,719	-74.432%
2026-05-29	1.9400	2.0700	1.8500	1.8500	-7.035%	35	3,718	-75.676%
2026-05-28	1.8800	2.0000	1.8800	1.9900	-10.762%	49	3,706	-77.387%
2026-05-27	2.2400	2.3300	2.2100	2.2300	-12.549%	47	3,716	-79.821%
2026-05-26	2.5500	2.5500	2.5500	2.5500	-3.774%	2	3,716	-82.353%
2026-05-22	2.6500	2.6500	2.6500	2.6500	-1.487%	1	3,718	-83.019%
2026-05-21	2.6900	2.6900	2.6900	2.6900	-4.947%	6	3,719	-83.271%
2026-05-20	2.8000	2.8300	2.8000	2.8300	+2.909%	4	3,719	-84.099%
2026-05-18	2.8800	2.8800	2.7300	2.7500	-16.667%	41	3,721	-83.636%
2026-05-15	3.4000	3.4000	3.3000	3.3000	-17.085%	32	3,721	-86.364%
2026-05-14	3.9500	4.0000	3.9500	3.9800	+17.404%	13	3,713	-88.693%
2026-05-13	3.3900	3.3900	3.3900	3.3900	-6.354%	15	3,697	-86.726%
2026-05-12	3.6000	3.6200	3.5100	3.6200	-8.816%	15	3,697	-87.569%
2026-05-11	3.9300	4.0000	3.9300	3.9700	+8.767%	6	3,697	-88.665%
2026-05-08	3.5500	3.6500	3.5000	3.6500	-0.545%	15	3,680	-87.671%
2026-05-07	3.6700	3.6700	3.6700	3.6700	-8.706%	2	3,666	-87.738%
2026-05-06	4.0800	4.0800	4.0200	4.0200	-1.229%	6	3,666	-88.806%
2026-05-05	4.0400	4.0700	4.0400	4.0700	+9.115%	2	3,671	-88.943%
2026-05-04	3.6300	3.7300	3.6300	3.7300	+28.621%	4	3,671	-87.936%
2026-04-29	3.0500	3.0500	2.9000	2.9000	-1.024%	36	3,670	-84.483%
2026-04-28	3.0000	3.0000	2.9300	2.9300	-7.862%	24	3,661	-84.642%
2026-04-27	3.3500	3.3500	3.1800	3.1800	-7.826%	25	3,654	-85.849%
2026-04-24	3.5000	3.5000	3.4500	3.4500	-9.211%	6	3,637	-86.957%
2026-04-22	3.8000	3.8000	3.8000	3.8000	+22.581%	2	3,637	-88.158%
2026-04-21	3.3000	3.3000	3.1000	3.1000	-12.676%	22	3,620	-85.484%
2026-04-17	3.4700	3.5700	3.4700	3.5500	+13.782%	23	3,620	-87.324%
2026-04-16	2.8800	3.1200	2.8800	3.1200	-2.500%	17	3,640	-85.577%
2026-04-15	3.0600	3.2000	2.9900	3.2000	0.000%	23	3,626	-85.938%
2026-04-14	3.1000	3.3000	3.1000	3.2000	+18.081%	17	3,614	-85.938%
2026-04-13	2.7100	2.7100	2.7100	2.7100	-7.823%	3	3,616	-83.395%
2026-04-10	2.8800	2.9400	2.8800	2.9400	+5.000%	251	3,620	-84.694%
2026-04-09	2.6400	2.8000	2.6300	2.8000	+0.719%	1,511	3,616	-83.929%
2026-04-08	2.7800	2.7900	2.7800	2.7800	+12.551%	10	4,228	-83.813%
2026-04-07	2.5100	2.5100	2.4700	2.4700	+0.816%	12	4,224	-81.781%
2026-04-02	2.3900	2.4500	2.3900	2.4500	-8.922%	28	4,222	-81.633%
2026-04-01	2.7100	2.7100	2.6900	2.6900	+2.672%	2	4,222	-83.271%
2026-03-31	2.6800	2.6800	2.6200	2.6200	-0.758%	3	4,225	-82.824%
2026-03-30	2.6400	2.6400	2.6400	2.6400	+4.762%	10	4,226	-82.955%
2026-03-27	2.5300	2.5300	2.5200	2.5200	-12.500%	2	4,226	-82.143%
2026-03-26	3.0000	3.0000	2.8800	2.8800	-7.097%	11	4,225	-84.375%
2026-03-24	3.2000	3.2000	3.1000	3.1000	-8.824%	98	4,224	-85.484%
2026-03-23	3.4000	3.4000	3.4000	3.4000	+4.615%	30	4,253	-86.765%
2026-03-20	3.3000	3.3000	3.2000	3.2500	0.000%	7	4,283	-86.154%
2026-03-19	3.3000	3.3000	3.2000	3.2500	-7.143%	35	4,283	-86.154%
2026-03-18	3.5900	3.6000	3.5000	3.5000	-13.580%	50	4,286	-87.143%
2026-03-17	3.9500	4.1500	3.9500	4.0500	-1.220%	42	4,259	-88.889%
2026-03-16	4.2000	4.2000	3.9600	4.1000	-1.205%	100	4,256	-89.024%
2026-03-13	4.0500	4.1500	4.0500	4.1500	+15.599%	2	4,229	-89.157%
2026-03-11	3.7000	3.7000	3.5400	3.5900	-4.267%	16	4,227	-87.465%
2026-03-10	3.6000	3.7500	3.3500	3.7500	+15.741%	32	4,223	-88.000%
2026-03-09	3.3200	3.3400	3.2400	3.2400	+2.857%	6	4,221	-86.111%
2026-03-06	3.2500	3.2500	3.1500	3.1500	-14.865%	7	4,217	-85.714%
2026-03-05	3.7700	3.7700	3.6700	3.7000	-11.058%	24	4,222	-87.838%
2026-03-04	3.7500	4.2000	3.7500	4.1600	+31.230%	52	4,225	-89.183%
2026-03-02	3.1700	3.1700	3.1700	3.1700	+22.394%	3	4,230	-85.804%
2026-02-27	2.7000	2.7500	2.5900	2.5900	-5.818%	14	4,230	-82.625%
2026-02-25	2.7100	2.7500	2.7100	2.7500	+12.705%	100	4,232	-83.636%
2026-02-24	2.3900	2.4400	2.3900	2.4400	-1.215%	9	4,232	-81.557%
2026-02-23	2.7200	2.7200	2.4700	2.4700	-17.391%	43	4,226	-81.781%
2026-02-20	2.9900	2.9900	2.9500	2.9900	+6.786%	50	4,195	-84.950%
2026-02-19	2.8300	2.8500	2.8000	2.8000	-3.780%	240	4,236	-83.929%
2026-02-18	3.0000	3.0000	2.9100	2.9100	-13.134%	200	4,461	-84.536%
2026-02-13	3.3000	3.3500	3.3000	3.3500	+11.667%	11	4,451	-86.567%
2026-02-12	3.3500	3.3500	2.9700	3.0000	-8.815%	186	4,451	-85.000%
2026-02-11	3.1700	3.3300	3.1700	3.2900	-9.615%	14	4,429	-86.322%
2026-02-10	3.6800	3.6800	3.6400	3.6400	-8.081%	6	4,425	-87.637%
2026-02-09	3.7600	4.0000	3.7600	3.9600	+1.538%	18	4,424	-88.636%
2026-02-06	3.5000	3.9200	3.4700	3.9000	+23.810%	172	4,429	-88.462%
2026-02-05	4.2000	4.2000	3.0000	3.1500	-34.238%	1,210	4,499	-85.714%
2026-02-04	5.0000	5.0700	4.6500	4.7900	-9.623%	204	3,577	-90.605%
2026-02-03	5.3900	5.5500	4.6700	5.3000	-5.357%	576	3,605	-91.509%
2026-02-02	5.6400	5.8000	5.6000	5.6000	-19.075%	166	3,576	-91.964%
2026-01-30	6.8500	6.9200	6.6500	6.9200	-2.398%	42	3,480	-93.497%
2026-01-29	7.9000	7.9000	6.9000	7.0900	-14.578%	62	3,482	-93.653%
2026-01-27	8.0300	8.3000	8.0200	8.3000	+5.330%	15	3,465	-94.578%
2026-01-26	8.1000	8.1000	7.8800	7.8800	-10.759%	3	3,451	-94.289%
2026-01-23	8.8300	8.8300	8.8300	8.8300	+5.370%	1	3,449	-94.904%
2026-01-22	8.3900	8.4600	8.3500	8.3800	+3.329%	7	3,450	-94.630%
2026-01-21	8.6000	8.7000	7.7500	8.1100	-4.924%	231	3,445	-94.451%
2026-01-20	8.9000	9.0000	8.4500	8.5300	-17.981%	217	3,446	-94.725%
2026-01-16	10.5500	10.5500	10.0500	10.4000	-0.574%	142	3,461	-95.673%
2026-01-15	10.5800	10.8200	10.4600	10.4600	-7.022%	13	3,461	-95.698%
2026-01-14	10.7500	11.3200	10.7500	11.2500	+11.607%	19	3,460	-96.000%
2026-01-13	9.5500	10.0800	9.5500	10.0800	+7.234%	17	3,445	-95.536%
2026-01-12	8.9500	9.4000	8.9500	9.4000	+4.444%	6	3,430	-95.213%
2026-01-09	9.0500	9.3000	9.0000	9.0000	-8.444%	1,907	3,430	-95.000%
2026-01-06	9.8300	9.8300	9.8300	9.8300	-6.292%	5	1,931	-95.422%
2026-01-05	10.2800	10.5300	10.2800	10.4900	+11.953%	57	1,926	-95.710%
2026-01-02	8.8300	9.3700	8.8300	9.3700	+13.714%	5	1,955	-95.197%
2025-12-31	8.2500	8.2500	8.2400	8.2400	-4.408%	12	1,960	-94.539%
2025-12-30	8.7600	8.7600	8.6200	8.6200	+3.855%	45	1,960	-94.780%
2025-12-29	8.6400	8.6800	8.3000	8.3000	-3.151%	10	1,959	-94.578%
2025-12-26	8.4000	8.5800	8.4000	8.5700	0.000%	60	1,960	-94.749%
2025-12-24	8.6400	8.6400	8.5700	8.5700	-2.614%	4	2,006	-94.749%
2025-12-23	8.8000	8.8000	8.8000	8.8000	-3.825%	3	2,006	-94.886%
2025-12-19	9.3500	9.3500	9.0900	9.1500	+11.179%	7	2,003	-95.082%
2025-12-18	9.3200	9.3200	8.2300	8.2300	-17.036%	6	1,999	-94.532%
2025-12-17	9.9700	9.9700	9.9200	9.9200	+7.826%	8	1,996	-95.464%
2025-12-16	9.0500	9.2000	9.0500	9.2000	+4.427%	11	1,999	-95.109%
2025-12-15	8.9500	8.9500	8.6300	8.8100	-11.900%	22	2,009	-94.892%
2025-12-12	9.9500	10.0000	9.9500	10.0000	-0.990%	8	2,004	-95.500%
2025-12-11	10.2200	10.2200	10.1000	10.1000	-11.404%	20	2,010	-95.545%
2025-12-09	11.8500	11.8500	11.4000	11.4000	+10.680%	2	2,004	-96.053%
2025-12-08	10.8000	10.8500	10.3000	10.3000	+0.783%	155	2,003	-95.631%
2025-12-05	10.2200	10.2200	10.2200	10.2200	-6.752%	1	1,869	-95.597%
2025-12-04	11.4200	11.4200	10.7200	10.9600	-3.009%	11	1,869	-95.894%
2025-12-03	11.5500	11.5500	11.3000	11.3000	+2.262%	8	1,878	-96.018%
2025-12-02	10.0900	11.1500	10.0900	11.0500	+21.830%	38	1,877	-95.928%
2025-12-01	9.3600	9.3600	8.9500	9.0700	-17.919%	15	1,860	-95.039%
2025-11-28	11.0500	11.0500	11.0500	11.0500	+3.271%	21	1,859	-95.928%
2025-11-26	10.7000	10.7000	10.7000	10.7000	+8.519%	1	1,839	-95.794%
2025-11-25	9.8400	10.0800	9.8000	9.8600	-3.617%	33	1,839	-95.436%
2025-11-24	9.6900	10.2300	9.4200	10.2300	+12.418%	26	1,807	-95.601%
2025-11-21	8.9000	9.5000	8.9000	9.1000	-5.895%	68	1,797	-95.055%
2025-11-20	11.2500	11.2500	9.6500	9.6700	-8.167%	202	1,825	-95.346%
2025-11-19	10.6500	10.6500	10.5000	10.5300	-11.883%	14	1,923	-95.726%
2025-11-18	11.3000	11.9500	11.2500	11.9500	+4.367%	129	1,914	-96.234%
2025-11-17	11.8500	11.8500	11.4500	11.4500	-5.761%	32	1,915	-96.070%
2025-11-14	12.8500	13.2500	12.1500	12.1500	-10.727%	493	1,919	-96.296%
2025-11-13	14.5000	14.5000	13.6100	13.6100	-8.963%	51	1,800	-96.694%
2025-11-12	15.0500	15.1100	14.9000	14.9500	-3.236%	42	1,800	-96.990%
2025-11-11	16.0500	16.0500	15.4500	15.4500	-7.761%	62	1,795	-97.087%
2025-11-10	16.8800	16.8800	16.5000	16.7500	+5.016%	23	1,787	-97.313%
2025-11-07	14.5000	15.9500	14.3200	15.9500	+7.407%	56	1,789	-97.179%
2025-11-06	15.5000	15.5000	14.8500	14.8500	-7.592%	87	1,786	-96.970%
2025-11-05	15.2000	16.1100	15.2000	16.0700	+10.144%	26	1,760	-97.200%
2025-11-04	15.9500	15.9500	14.4600	14.5900	-14.176%	45	1,761	-96.916%
2025-11-03	17.0000	17.0000	17.0000	17.0000	-8.108%	1	1,760	-97.353%
2025-10-31	18.7500	18.7500	18.5000	18.5000	-3.896%	89	1,760	-97.568%
2025-10-29	20.0200	20.0200	19.2500	19.2500	-8.594%	11	1,760	-97.662%
2025-10-28	21.2500	21.4000	21.0600	21.0600	-1.127%	13	1,754	-97.863%
2025-10-27	21.2000	21.3100	21.0500	21.3000	+9.568%	10	1,762	-97.887%
2025-10-24	20.2000	20.2000	19.4400	19.4400	-2.800%	5	1,762	-97.685%
2025-10-23	19.4000	20.0000	19.3800	20.0000	+4.712%	15	1,765	-97.750%
2025-10-22	19.0200	19.1000	19.0200	19.1000	-10.329%	2	1,760	-97.644%
2025-10-21	19.6500	21.3000	19.6500	21.3000	+5.970%	6	1,758	-97.887%
2025-10-20	20.0500	20.1000	19.9500	20.1000	+9.597%	6	1,758	-97.761%
2025-10-17	17.9000	18.6500	17.6700	18.3400	-3.219%	18	1,755	-97.546%
2025-10-16	19.8500	19.8500	18.8000	18.9500	-4.051%	9	1,750	-97.625%
2025-10-15	19.7500	19.7500	19.7500	19.7500	-9.652%	2	1,745	-97.722%
2025-10-13	21.3400	21.8600	21.3400	21.8600	-5.327%	2	1,745	-97.941%
2025-10-10	23.0900	23.0900	23.0900	23.0900	-4.191%	4	1,745	-98.051%
2025-10-07	24.1000	24.1000	24.1000	24.1000	-6.589%	10	1,755	-98.133%
2025-10-06	26.0000	26.0000	25.8000	25.8000	+6.217%	13	1,755	-98.256%
2025-10-03	24.8500	24.8500	24.2900	24.2900	+5.609%	26	1,755	-98.147%
2025-10-02	22.5300	23.0000	22.5300	23.0000	+7.981%	5	1,755	-98.043%
2025-10-01	21.3000	21.3000	21.3000	21.3000	+5.185%	2	1,754	-97.887%
2025-09-30	19.8500	20.2500	19.8500	20.2500	+11.264%	11	1,754	-97.778%
2025-09-26	18.2000	18.2000	18.2000	18.2000	+0.775%	60	1,754	-97.527%
2025-09-25	18.5500	18.8000	18.0600	18.0600	-7.147%	57	1,754	-97.508%
2025-09-23	19.4400	19.5000	19.4400	19.4500	+0.258%	4	1,800	-97.686%
2025-09-22	19.4900	19.4900	19.4000	19.4000	-9.133%	3	1,801	-97.680%
2025-09-18	21.3500	21.3500	21.3500	21.3500	+5.641%	1	1,801	-97.892%
2025-09-15	20.0200	20.2100	20.0200	20.2100	+1.253%	4	1,801	-97.773%
2025-09-11	20.2000	20.2000	19.9600	19.9600	+0.302%	51	1,804	-97.745%
2025-09-10	19.7500	19.9000	19.7500	19.9000	+6.190%	3	1,765	-97.739%
2025-09-09	18.8000	18.8000	18.7400	18.7400	-2.649%	3	1,765	-97.599%
2025-09-08	19.2700	19.2800	19.2500	19.2500	+5.537%	11	1,765	-97.662%
2025-09-04	18.2400	18.2400	18.2400	18.2400	-5.590%	1	1,773	-97.533%
2025-09-03	19.3000	19.3200	19.3000	19.3200	+8.235%	3	1,774	-97.671%
2025-08-29	17.9700	18.0000	17.8500	17.8500	-8.649%	71	1,771	-97.479%
2025-08-25	19.7500	20.1000	19.5400	19.5400	-9.871%	13	1,771	-97.697%
2025-08-22	21.9500	21.9500	21.6700	21.6800	+7.646%	18	1,769	-97.924%
2025-08-20	20.1400	20.1400	20.1400	20.1400	-0.886%	15	1,758	-97.766%
2025-08-19	20.3200	20.3200	20.3200	20.3200	-4.601%	1	1,744	-97.785%
2025-08-18	21.3000	21.3000	21.3000	21.3000	-5.752%	1	1,744	-97.887%
2025-08-14	22.5200	22.6000	22.5200	22.6000	-5.042%	12	1,744	-98.009%
2025-08-13	23.6800	23.8000	23.6800	23.8000	+4.938%	2	1,745	-98.109%
2025-08-12	22.6900	22.6900	22.6800	22.6800	-2.241%	2	1,745	-98.016%
2025-08-11	23.0500	23.2000	23.0500	23.2000	+6.912%	13	1,745	-98.060%
2025-08-08	21.6500	21.7000	21.6500	21.7000	-0.322%	2	1,755	-97.926%
2025-08-07	21.6100	21.7700	21.6100	21.7700	+3.175%	2	1,756	-97.933%
2025-08-04	21.1000	21.1000	21.1000	21.1000	-1.171%	1	1,756	-97.867%
2025-08-01	21.5100	21.5100	21.3500	21.3500	-4.217%	2	1,756	-97.892%
2025-07-31	22.1200	22.2900	22.1200	22.2900	-2.960%	2	1,756	-97.981%
2025-07-30	22.6000	22.9700	22.6000	22.9700	+1.637%	2	1,756	-98.041%
2025-07-29	22.6400	22.6400	22.6000	22.6000	-0.265%	2	1,756	-98.009%
2025-07-28	22.8500	22.8500	22.6600	22.6600	+3.470%	3	1,756	-98.014%
2025-07-25	22.1400	22.1400	21.9000	21.9000	-4.367%	11	1,756	-97.945%
2025-07-24	22.9000	22.9000	22.9000	22.9000	-0.952%	3	1,752	-98.035%
2025-07-23	22.7700	23.1200	22.7700	23.1200	+2.756%	13	1,752	-98.054%
2025-07-21	22.6900	22.7500	22.5000	22.5000	-0.662%	7	1,761	-98.000%
2025-07-18	23.2500	23.4500	22.6500	22.6500	-3.862%	15	1,756	-98.013%
2025-07-16	22.9500	23.5600	22.9500	23.5600	+5.650%	3	1,752	-98.090%
2025-07-15	22.7700	22.7700	22.1400	22.3000	-4.782%	13	1,751	-97.982%
2025-07-14	24.4000	24.6000	23.4200	23.4200	+1.298%	239	1,752	-98.079%
2025-07-11	23.0900	23.2100	23.0900	23.1200	+13.056%	12	1,744	-98.054%
2025-07-10	20.0500	20.4500	20.0500	20.4500	+6.344%	62	1,745	-97.800%
2025-07-09	19.2300	19.2300	19.2300	19.2300	-4.471%	1	1,806	-97.660%
2025-07-03	20.4500	20.5000	20.1000	20.1300	+0.600%	22	1,797	-97.765%
2025-07-02	19.1900	20.0600	19.1900	20.0100	+3.411%	15	1,797	-97.751%
2025-06-30	19.3500	19.3500	19.3500	19.3500	+1.415%	3	1,787	-97.674%
2025-06-27	18.9500	19.0800	18.9500	19.0800	-2.950%	2	1,787	-97.642%
2025-06-25	19.5600	19.6600	19.5600	19.6600	+4.297%	2	1,786	-97.711%
2025-06-24	18.7500	18.8500	18.7000	18.8500	+5.307%	10	1,786	-97.613%
2025-06-23	17.6500	17.9000	16.8000	17.9000	-3.970%	17	1,790	-97.486%
2025-06-20	18.6400	18.6400	18.6400	18.6400	+1.858%	2	1,786	-97.586%
2025-06-18	18.6500	18.9500	18.3000	18.3000	-1.348%	16	1,775	-97.541%
2025-06-17	18.5500	18.5500	18.5500	18.5500	-3.385%	1	1,775	-97.574%
2025-06-13	19.2000	19.2000	19.2000	19.2000	-3.759%	14	1,775	-97.656%
2025-06-03	20.1800	20.1800	19.9500	19.9500	+2.571%	21	1,772	-97.744%
2025-06-02	19.5000	19.5000	19.4500	19.4500	-1.169%	3	1,753	-97.686%
2025-05-30	19.5500	19.6800	19.5500	19.6800	-3.292%	16	1,753	-97.713%
2025-05-29	20.6500	20.6500	20.3500	20.3500	-5.305%	4	1,760	-97.789%
2025-05-28	21.4900	21.4900	21.4900	21.4900	-7.610%	5	1,757	-97.906%
2025-05-22	23.0000	23.2600	22.9800	23.2600	+3.839%	10	1,757	-98.065%
2025-05-21	21.2900	22.4500	21.2900	22.4000	+12.000%	11	1,758	-97.991%
2025-05-20	19.9500	20.0000	19.9500	20.0000	-0.646%	6	1,749	-97.750%
2025-05-19	19.6100	20.1300	19.6100	20.1300	+0.650%	4	1,749	-97.765%
2025-05-16	20.0000	20.0000	20.0000	20.0000	0.000%	2	1,749	-97.750%
2025-05-15	20.0000	20.0000	20.0000	20.0000	-0.695%	1	1,748	-97.750%
2025-05-14	20.1400	20.1400	20.1400	20.1400	+2.234%	2	1,748	-97.766%
2025-05-12	20.1000	20.1000	19.7000	19.7000	-0.253%	7	1,746	-97.716%
2025-05-09	20.0000	20.0000	19.7500	19.7500	+3.295%	22	1,744	-97.722%
2025-05-08	18.4500	19.1200	18.4000	19.1200	+11.813%	11	1,733	-97.646%
2025-05-07	17.1000	17.1000	17.1000	17.1000	+1.183%	1	1,731	-97.368%
2025-05-06	16.9000	16.9000	16.9000	16.9000	-6.111%	2	1,731	-97.337%
2025-05-02	18.2300	18.2300	18.0000	18.0000	+1.983%	10	1,731	-97.500%
2025-05-01	17.4600	18.1300	17.4500	17.6500	+0.170%	304	1,729	-97.450%
2025-04-25	17.6200	17.6200	17.6200	17.6200	+5.699%	2	1,747	-97.446%
2025-04-24	16.4500	16.7600	16.4500	16.6700	-0.951%	3	1,748	-97.301%
2025-04-23	16.8200	16.8300	16.8200	16.8300	+4.664%	10	1,747	-97.326%
2025-04-22	15.3000	16.0800	15.3000	16.0800	+21.818%	3	1,747	-97.201%
2025-04-17	13.3200	13.3200	13.2000	13.2000	-0.377%	2	1,745	-96.591%
2025-04-16	13.2500	13.2500	13.2500	13.2500	-2.574%	25	1,745	-96.604%
2025-04-15	13.6000	13.6000	13.6000	13.6000	+1.115%	1	1,770	-96.691%
2025-04-14	13.9000	13.9000	13.4500	13.4500	+19.556%	17	1,769	-96.654%
2025-04-09	11.3500	11.3500	11.2300	11.2500	+3.211%	309	1,764	-96.000%
2025-04-08	12.1300	12.1300	10.9000	10.9000	0.000%	3	1,480	-95.872%
2025-04-07	10.9000	10.9000	10.9000	10.9000	-14.443%	3	1,480	-95.872%
2025-04-03	12.6800	12.8500	12.6800	12.7400	-11.405%	6	1,483	-96.468%
2025-04-02	14.1800	14.3800	14.1800	14.3800	+2.788%	2	1,483	-96.871%
2025-04-01	14.0000	14.0000	13.9900	13.9900	+3.019%	9	1,483	-96.783%
2025-03-31	13.6200	13.6200	13.5800	13.5800	-0.876%	2	1,492	-96.686%
2025-03-28	13.5800	13.7000	13.5800	13.7000	-6.803%	4	1,492	-96.715%
2025-03-27	14.7000	14.7000	14.7000	14.7000	+0.136%	1	1,492	-96.939%
2025-03-26	14.6800	14.6800	14.6800	14.6800	-4.861%	1	1,491	-96.935%
2025-03-24	15.4300	15.4300	15.4300	15.4300	+10.451%	8	1,492	-97.084%
2025-03-21	13.7500	13.9700	13.7500	13.9700	-2.376%	12	1,492	-96.779%
2025-03-19	14.2500	14.3100	14.2500	14.3100	+7.432%	9	1,495	-96.855%
2025-03-18	13.3200	13.3200	13.3200	13.3200	-8.391%	7	1,494	-96.622%
2025-03-14	14.2500	14.5400	14.2500	14.5400	+11.846%	4	1,487	-96.905%
2025-03-10	14.1500	14.1500	12.9900	13.0000	-21.828%	7	1,486	-96.538%
2025-03-07	16.6300	16.6300	16.6300	16.6300	-4.425%	20	1,489	-97.294%
2025-03-06	16.9100	17.4000	16.8600	17.4000	+5.775%	200	1,299	-97.414%
2025-03-05	16.4500	16.4500	16.4500	16.4500	+1.044%	1	1,299	-97.264%
2025-03-04	14.4000	16.3500	14.2000	16.2800	+2.197%	12	1,299	-97.236%
2025-03-03	16.7800	16.7800	15.9300	15.9300	+6.913%	3	1,292	-97.175%
2025-02-28	14.1900	14.9000	14.1900	14.9000	+5.004%	18	1,291	-96.980%
2025-02-27	15.1000	15.1000	14.1900	14.1900	-2.474%	29	1,289	-96.829%
2025-02-26	15.4000	15.4000	14.5500	14.5500	-9.063%	4	1,288	-96.907%
2025-02-25	15.4000	16.0000	15.4000	16.0000	-13.043%	5	1,288	-97.188%
2025-02-24	18.3500	18.4000	18.3500	18.4000	-1.446%	2	1,286	-97.554%
2025-02-21	20.2000	20.2000	18.6700	18.6700	-7.253%	226	1,286	-97.590%
2025-02-20	19.7000	20.2300	19.7000	20.1300	+5.008%	63	1,320	-97.765%
2025-02-19	19.1700	19.1700	19.1700	19.1700	+3.342%	1	1,283	-97.653%
2025-02-18	18.8500	19.1500	18.4500	18.5500	-7.250%	15	1,282	-97.574%
2025-02-14	19.4000	20.0000	19.4000	20.0000	+4.167%	66	1,282	-97.750%
2025-02-13	19.2000	19.2000	19.2000	19.2000	-2.290%	2	1,284	-97.656%
2025-02-12	19.0000	19.8000	19.0000	19.6500	+4.521%	8	1,284	-97.710%
2025-02-11	19.1800	19.1800	18.8000	18.8000	-6.000%	4	1,284	-97.606%
2025-02-10	19.9000	20.2500	19.8000	20.0000	+2.881%	19	1,284	-97.750%
2025-02-07	21.0000	21.0000	19.4400	19.4400	-0.308%	28	1,274	-97.685%
2025-02-06	20.3500	20.3500	19.5000	19.5000	-2.985%	10	1,268	-97.692%
2025-02-05	20.3700	20.3800	19.6000	20.1000	-3.736%	19	1,264	-97.761%
2025-02-04	21.4000	21.4000	20.8800	20.8800	-1.416%	6	1,260	-97.845%
2025-02-03	20.2500	21.4500	20.2500	21.1800	-11.897%	17	1,260	-97.875%
2025-01-30	24.2000	24.2000	24.0400	24.0400	+5.439%	7	1,261	-98.128%
2025-01-29	22.8000	22.8000	22.8000	22.8000	-0.567%	5	1,261	-98.026%
2025-01-28	22.5500	23.0500	22.5500	22.9300	+2.825%	34	1,266	-98.038%
2025-01-27	22.5000	22.8000	21.6300	22.3000	-10.262%	436	1,276	-97.982%
2025-01-24	24.8500	24.8500	24.8500	24.8500	+1.844%	480	1,196	-98.189%
2025-01-23	25.3500	25.3500	24.4000	24.4000	+2.737%	201	1,221	-98.156%
2025-01-22	24.7600	24.7600	23.7500	23.7500	-6.312%	22	1,020	-98.105%
2025-01-21	25.7500	25.7500	25.3500	25.3500	+0.198%	6	1,019	-98.225%
2025-01-17	24.0000	25.3000	23.7000	25.3000	+12.444%	42	1,015	-98.221%
2025-01-16	22.2500	22.9600	22.2500	22.5000	-1.532%	50	1,015	-98.000%
2025-01-15	23.0000	23.0000	22.8500	22.8500	+4.817%	42	977	-98.031%
2025-01-14	22.2500	22.2500	21.7600	21.8000	+12.371%	508	957	-97.936%
2025-01-13	19.4000	19.4000	19.4000	19.4000	-10.599%	4	1,158	-97.680%
2025-01-10	21.2600	21.7000	20.4500	21.7000	-0.138%	18	1,158	-97.926%
2025-01-08	21.7300	21.7300	21.7300	21.7300	-1.674%	5	1,169	-97.929%
2025-01-07	24.0400	24.0400	22.1000	22.1000	-11.174%	215	1,169	-97.964%
2025-01-06	24.1000	24.9800	24.1000	24.8800	+6.552%	31	1,019	-98.191%
2025-01-03	22.8700	23.4600	22.7600	23.3500	+1.965%	3,016	1,014	-98.073%
2025-01-02	23.0700	23.1500	22.8300	22.9000	+3.153%	72	688	-98.035%
2024-12-30	20.8000	22.2000	20.8000	22.2000	0.000%	162	637	-97.973%
2024-12-27	22.2000	22.2000	22.2000	22.2000	-4.186%	100	637	-97.973%
2024-12-26	23.2300	23.2300	23.1700	23.1700	-5.775%	2	687	-98.058%
2024-12-24	23.9000	24.5900	23.9000	24.5900	+12.283%	56	638	-98.170%
2024-12-23	22.2000	22.2000	21.8900	21.9000	-7.439%	163	638	-97.945%
2024-12-20	23.3000	23.6600	23.3000	23.6600	+1.763%	13	662	-98.098%
2024-12-19	23.2500	23.2500	23.2500	23.2500	-17.845%	1	649	-98.065%
2024-12-17	28.7900	28.7900	28.3000	28.3000	-0.702%	5	648	-98.410%
2024-12-16	27.5000	28.5000	27.5000	28.5000	+10.039%	2	650	-98.421%
2024-12-13	25.3100	25.9000	25.3100	25.9000	-0.193%	14	650	-98.263%
2024-12-11	24.4000	25.9500	24.4000	25.9500	+8.351%	7	647	-98.266%
2024-12-10	24.7400	24.7400	23.3000	23.9500	-2.642%	33	651	-98.121%
2024-12-09	25.7000	25.7000	24.2000	24.6000	-5.385%	47	658	-98.171%
2024-12-06	25.7000	26.0000	25.0000	26.0000	+1.562%	46	632	-98.269%
2024-12-05	26.1000	26.1200	25.2000	25.6000	+2.400%	16	630	-98.242%
2024-12-04	23.5000	25.0000	23.5000	25.0000	+7.296%	6	618	-98.200%
2024-12-03	23.2500	23.3000	23.2500	23.3000	-0.214%	3	612	-98.069%
2024-12-02	23.9900	23.9900	23.0000	23.3500	-4.303%	4	611	-98.073%
2024-11-29	25.2000	25.4600	24.4000	24.4000	-2.789%	24	611	-98.156%
2024-11-27	24.4000	25.2000	24.4000	25.1000	+6.356%	11	597	-98.207%
2024-11-26	24.8000	25.3400	23.6000	23.6000	-8.810%	27	597	-98.093%
2024-11-25	27.0000	27.1000	25.8800	25.8800	-5.201%	20	604	-98.261%
2024-11-22	27.4000	27.9000	26.5000	27.3000	-0.365%	500	602	-98.352%
2024-11-21	27.0000	27.8000	26.1000	27.4000	+7.874%	410	384	-98.358%
2024-11-20	26.0800	26.0800	25.4000	25.4000	+3.378%	6	54	-98.228%
2024-11-19	23.7000	24.6000	23.0300	24.5700	0.000%	114	0	-98.168%

.dark-mode .f4cgNx{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .f4cgNx{ color: #333333; background-color: white; border: 2px solid #333333; }IBIT20270115C56IBIT Jan 15 2027 56.00 Call (IBIT270115C00056000)option OPRA

IBIT20270115C56
IBIT Jan 15 2027 56.00 Call (IBIT270115C00056000)
option OPRA