Dark

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

EOD

Aug 20, 2026

1.16+73.134%(+0.49)229

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	0.9800	1.1600	0.9800	1.1600	+73.134%	229	5,246	0.000%
2026-08-19	0.5200	0.7500	0.5200	0.6700	+76.316%	129	5,257	+73.134%
2026-08-17	0.3500	0.3800	0.3500	0.3800	+18.750%	5	5,252	+205.263%
2026-08-14	0.3100	0.3200	0.3100	0.3200	-3.030%	6	5,253	+262.500%
2026-08-13	0.3300	0.3300	0.3300	0.3300	-5.714%	3	5,254	+251.515%
2026-08-12	0.3400	0.3500	0.3400	0.3500	-7.895%	4	5,255	+231.429%
2026-08-10	0.3800	0.3800	0.3800	0.3800	-9.524%	5	5,255	+205.263%
2026-08-07	0.4300	0.4300	0.4200	0.4200	-2.326%	8	5,255	+176.190%
2026-08-06	0.4300	0.4300	0.4300	0.4300	-2.273%	1	5,256	+169.767%
2026-08-05	0.4400	0.4400	0.4400	0.4400	+2.326%	22	5,277	+163.636%
2026-08-04	0.4200	0.4300	0.4200	0.4300	+16.216%	2	5,257	+169.767%
2026-08-03	0.3800	0.3800	0.3700	0.3700	+5.714%	8	5,256	+213.514%
2026-07-31	0.3500	0.3500	0.3500	0.3500	-20.455%	8	5,263	+231.429%
2026-07-30	0.4300	0.4400	0.4300	0.4400	+7.317%	12	5,267	+163.636%
2026-07-28	0.4000	0.4100	0.4000	0.4100	-10.870%	2	5,277	+182.927%
2026-07-27	0.5100	0.5100	0.4600	0.4600	+2.222%	14	5,277	+152.174%
2026-07-24	0.4600	0.4600	0.4500	0.4500	-15.094%	13	5,277	+157.778%
2026-07-23	0.5300	0.5300	0.5300	0.5300	-11.667%	1	5,277	+118.868%
2026-07-22	0.5700	0.6100	0.5700	0.6000	-9.091%	202	5,257	+93.333%
2026-07-21	0.6400	0.6600	0.6400	0.6600	+24.528%	3	5,265	+75.758%
2026-07-20	0.5000	0.5700	0.5000	0.5300	+23.256%	149	5,267	+118.868%
2026-07-17	0.4500	0.4600	0.4300	0.4300	-14.000%	51	5,139	+169.767%
2026-07-16	0.5000	0.5000	0.5000	0.5000	-16.667%	2	5,111	+132.000%
2026-07-15	0.6000	0.6000	0.6000	0.6000	+7.143%	5	5,111	+93.333%
2026-07-14	0.5600	0.5600	0.5600	0.5600	+14.286%	2	5,116	+107.143%
2026-07-13	0.5000	0.5000	0.4800	0.4900	-20.968%	205	5,116	+136.735%
2026-07-10	0.6000	0.6200	0.5800	0.6200	+6.897%	1,338	4,911	+87.097%
2026-07-09	0.5800	0.5900	0.5800	0.5800	+3.571%	5	4,106	+100.000%
2026-07-08	0.5700	0.5700	0.5600	0.5600	-18.841%	2	4,110	+107.143%
2026-07-07	0.6900	0.6900	0.6900	0.6900	+4.545%	6	4,108	+68.116%
2026-07-06	0.5300	0.6600	0.5300	0.6600	+13.793%	5	4,102	+75.758%
2026-07-02	0.5700	0.5800	0.5600	0.5800	+28.889%	9	4,106	+100.000%
2026-07-01	0.4500	0.4500	0.4500	0.4500	+7.143%	20	4,106	+157.778%
2026-06-30	0.4200	0.4200	0.4200	0.4200	-16.000%	1	4,106	+176.190%
2026-06-29	0.4600	0.5000	0.4600	0.5000	+2.041%	3	4,107	+132.000%
2026-06-26	0.5100	0.5100	0.4900	0.4900	-3.922%	12	4,106	+136.735%
2026-06-25	0.5300	0.5500	0.4500	0.5100	-12.069%	200	4,116	+127.451%
2026-06-24	0.5800	0.5800	0.5800	0.5800	-3.333%	2	4,137	+100.000%
2026-06-23	0.5900	0.6000	0.5900	0.6000	-23.077%	186	4,137	+93.333%
2026-06-22	0.7800	0.7800	0.7800	0.7800	+14.706%	20	4,038	+48.718%
2026-06-18	0.7400	0.7400	0.6700	0.6800	-24.444%	223	3,948	+70.588%
2026-06-16	0.9200	0.9200	0.9000	0.9000	-10.000%	106	3,948	+28.889%
2026-06-15	1.0300	1.0500	1.0000	1.0000	+8.696%	143	3,848	+16.000%
2026-06-11	0.9600	0.9600	0.9200	0.9200	+2.222%	2	3,705	+26.087%
2026-06-10	0.8900	0.9000	0.8900	0.9000	0.000%	2	3,704	+28.889%
2026-06-09	0.9000	0.9000	0.9000	0.9000	-10.891%	5	3,708	+28.889%
2026-06-08	1.0100	1.0100	1.0100	1.0100	+5.208%	10	3,708	+14.851%
2026-06-05	0.9600	0.9600	0.9600	0.9600	-20.000%	2	3,701	+20.833%
2026-06-03	1.3000	1.3000	1.2000	1.2000	-10.448%	12	3,702	-3.333%
2026-06-02	1.3900	1.3900	1.3400	1.3400	-23.864%	18	3,720	-13.433%
2026-06-01	1.7500	1.7600	1.7500	1.7600	-4.865%	11	3,719	-34.091%
2026-05-29	1.9400	2.0700	1.8500	1.8500	-7.035%	35	3,718	-37.297%
2026-05-28	1.8800	2.0000	1.8800	1.9900	-10.762%	49	3,706	-41.709%
2026-05-27	2.2400	2.3300	2.2100	2.2300	-12.549%	47	3,716	-47.982%
2026-05-26	2.5500	2.5500	2.5500	2.5500	-3.774%	2	3,716	-54.510%
2026-05-22	2.6500	2.6500	2.6500	2.6500	-1.487%	1	3,718	-56.226%
2026-05-21	2.6900	2.6900	2.6900	2.6900	-4.947%	6	3,719	-56.877%
2026-05-20	2.8000	2.8300	2.8000	2.8300	+2.909%	4	3,719	-59.011%
2026-05-18	2.8800	2.8800	2.7300	2.7500	-16.667%	41	3,721	-57.818%
2026-05-15	3.4000	3.4000	3.3000	3.3000	-17.085%	32	3,721	-64.848%
2026-05-14	3.9500	4.0000	3.9500	3.9800	+17.404%	13	3,713	-70.854%
2026-05-13	3.3900	3.3900	3.3900	3.3900	-6.354%	15	3,697	-65.782%
2026-05-12	3.6000	3.6200	3.5100	3.6200	-8.816%	15	3,697	-67.956%
2026-05-11	3.9300	4.0000	3.9300	3.9700	+8.767%	6	3,697	-70.781%
2026-05-08	3.5500	3.6500	3.5000	3.6500	-0.545%	15	3,680	-68.219%
2026-05-07	3.6700	3.6700	3.6700	3.6700	-8.706%	2	3,666	-68.392%
2026-05-06	4.0800	4.0800	4.0200	4.0200	-1.229%	6	3,666	-71.144%
2026-05-05	4.0400	4.0700	4.0400	4.0700	+9.115%	2	3,671	-71.499%
2026-05-04	3.6300	3.7300	3.6300	3.7300	+28.621%	4	3,671	-68.901%
2026-04-29	3.0500	3.0500	2.9000	2.9000	-1.024%	36	3,670	-60.000%
2026-04-28	3.0000	3.0000	2.9300	2.9300	-7.862%	24	3,661	-60.410%
2026-04-27	3.3500	3.3500	3.1800	3.1800	-7.826%	25	3,654	-63.522%
2026-04-24	3.5000	3.5000	3.4500	3.4500	-9.211%	6	3,637	-66.377%
2026-04-22	3.8000	3.8000	3.8000	3.8000	+22.581%	2	3,637	-69.474%
2026-04-21	3.3000	3.3000	3.1000	3.1000	-12.676%	22	3,620	-62.581%
2026-04-17	3.4700	3.5700	3.4700	3.5500	+13.782%	23	3,620	-67.324%
2026-04-16	2.8800	3.1200	2.8800	3.1200	-2.500%	17	3,640	-62.821%
2026-04-15	3.0600	3.2000	2.9900	3.2000	0.000%	23	3,626	-63.750%
2026-04-14	3.1000	3.3000	3.1000	3.2000	+18.081%	17	3,614	-63.750%
2026-04-13	2.7100	2.7100	2.7100	2.7100	-7.823%	3	3,616	-57.196%
2026-04-10	2.8800	2.9400	2.8800	2.9400	+5.000%	251	3,620	-60.544%
2026-04-09	2.6400	2.8000	2.6300	2.8000	+0.719%	1,511	3,616	-58.571%
2026-04-08	2.7800	2.7900	2.7800	2.7800	+12.551%	10	4,228	-58.273%
2026-04-07	2.5100	2.5100	2.4700	2.4700	+0.816%	12	4,224	-53.036%
2026-04-02	2.3900	2.4500	2.3900	2.4500	-8.922%	28	4,222	-52.653%
2026-04-01	2.7100	2.7100	2.6900	2.6900	+2.672%	2	4,222	-56.877%
2026-03-31	2.6800	2.6800	2.6200	2.6200	-0.758%	3	4,225	-55.725%
2026-03-30	2.6400	2.6400	2.6400	2.6400	+4.762%	10	4,226	-56.061%
2026-03-27	2.5300	2.5300	2.5200	2.5200	-12.500%	2	4,226	-53.968%
2026-03-26	3.0000	3.0000	2.8800	2.8800	-7.097%	11	4,225	-59.722%
2026-03-24	3.2000	3.2000	3.1000	3.1000	-8.824%	98	4,224	-62.581%
2026-03-23	3.4000	3.4000	3.4000	3.4000	+4.615%	30	4,253	-65.882%
2026-03-20	3.3000	3.3000	3.2000	3.2500	0.000%	7	4,283	-64.308%
2026-03-19	3.3000	3.3000	3.2000	3.2500	-7.143%	35	4,283	-64.308%
2026-03-18	3.5900	3.6000	3.5000	3.5000	-13.580%	50	4,286	-66.857%
2026-03-17	3.9500	4.1500	3.9500	4.0500	-1.220%	42	4,259	-71.358%
2026-03-16	4.2000	4.2000	3.9600	4.1000	-1.205%	100	4,256	-71.707%
2026-03-13	4.0500	4.1500	4.0500	4.1500	+15.599%	2	4,229	-72.048%
2026-03-11	3.7000	3.7000	3.5400	3.5900	-4.267%	16	4,227	-67.688%
2026-03-10	3.6000	3.7500	3.3500	3.7500	+15.741%	32	4,223	-69.067%
2026-03-09	3.3200	3.3400	3.2400	3.2400	+2.857%	6	4,221	-64.198%
2026-03-06	3.2500	3.2500	3.1500	3.1500	-14.865%	7	4,217	-63.175%
2026-03-05	3.7700	3.7700	3.6700	3.7000	-11.058%	24	4,222	-68.649%
2026-03-04	3.7500	4.2000	3.7500	4.1600	+31.230%	52	4,225	-72.115%
2026-03-02	3.1700	3.1700	3.1700	3.1700	+22.394%	3	4,230	-63.407%
2026-02-27	2.7000	2.7500	2.5900	2.5900	-5.818%	14	4,230	-55.212%
2026-02-25	2.7100	2.7500	2.7100	2.7500	+12.705%	100	4,232	-57.818%
2026-02-24	2.3900	2.4400	2.3900	2.4400	-1.215%	9	4,232	-52.459%
2026-02-23	2.7200	2.7200	2.4700	2.4700	-17.391%	43	4,226	-53.036%
2026-02-20	2.9900	2.9900	2.9500	2.9900	+6.786%	50	4,195	-61.204%
2026-02-19	2.8300	2.8500	2.8000	2.8000	-3.780%	240	4,236	-58.571%
2026-02-18	3.0000	3.0000	2.9100	2.9100	-13.134%	200	4,461	-60.137%
2026-02-13	3.3000	3.3500	3.3000	3.3500	+11.667%	11	4,451	-65.373%
2026-02-12	3.3500	3.3500	2.9700	3.0000	-8.815%	186	4,451	-61.333%
2026-02-11	3.1700	3.3300	3.1700	3.2900	-9.615%	14	4,429	-64.742%
2026-02-10	3.6800	3.6800	3.6400	3.6400	-8.081%	6	4,425	-68.132%
2026-02-09	3.7600	4.0000	3.7600	3.9600	+1.538%	18	4,424	-70.707%
2026-02-06	3.5000	3.9200	3.4700	3.9000	+23.810%	172	4,429	-70.256%
2026-02-05	4.2000	4.2000	3.0000	3.1500	-34.238%	1,210	4,499	-63.175%
2026-02-04	5.0000	5.0700	4.6500	4.7900	-9.623%	204	3,577	-75.783%
2026-02-03	5.3900	5.5500	4.6700	5.3000	-5.357%	576	3,605	-78.113%
2026-02-02	5.6400	5.8000	5.6000	5.6000	-19.075%	166	3,576	-79.286%
2026-01-30	6.8500	6.9200	6.6500	6.9200	-2.398%	42	3,480	-83.237%
2026-01-29	7.9000	7.9000	6.9000	7.0900	-14.578%	62	3,482	-83.639%
2026-01-27	8.0300	8.3000	8.0200	8.3000	+5.330%	15	3,465	-86.024%
2026-01-26	8.1000	8.1000	7.8800	7.8800	-10.759%	3	3,451	-85.279%
2026-01-23	8.8300	8.8300	8.8300	8.8300	+5.370%	1	3,449	-86.863%
2026-01-22	8.3900	8.4600	8.3500	8.3800	+3.329%	7	3,450	-86.158%
2026-01-21	8.6000	8.7000	7.7500	8.1100	-4.924%	231	3,445	-85.697%
2026-01-20	8.9000	9.0000	8.4500	8.5300	-17.981%	217	3,446	-86.401%
2026-01-16	10.5500	10.5500	10.0500	10.4000	-0.574%	142	3,461	-88.846%
2026-01-15	10.5800	10.8200	10.4600	10.4600	-7.022%	13	3,461	-88.910%
2026-01-14	10.7500	11.3200	10.7500	11.2500	+11.607%	19	3,460	-89.689%
2026-01-13	9.5500	10.0800	9.5500	10.0800	+7.234%	17	3,445	-88.492%
2026-01-12	8.9500	9.4000	8.9500	9.4000	+4.444%	6	3,430	-87.660%
2026-01-09	9.0500	9.3000	9.0000	9.0000	-8.444%	1,907	3,430	-87.111%
2026-01-06	9.8300	9.8300	9.8300	9.8300	-6.292%	5	1,931	-88.199%
2026-01-05	10.2800	10.5300	10.2800	10.4900	+11.953%	57	1,926	-88.942%
2026-01-02	8.8300	9.3700	8.8300	9.3700	+13.714%	5	1,955	-87.620%
2025-12-31	8.2500	8.2500	8.2400	8.2400	-4.408%	12	1,960	-85.922%
2025-12-30	8.7600	8.7600	8.6200	8.6200	+3.855%	45	1,960	-86.543%
2025-12-29	8.6400	8.6800	8.3000	8.3000	-3.151%	10	1,959	-86.024%
2025-12-26	8.4000	8.5800	8.4000	8.5700	0.000%	60	1,960	-86.464%
2025-12-24	8.6400	8.6400	8.5700	8.5700	-2.614%	4	2,006	-86.464%
2025-12-23	8.8000	8.8000	8.8000	8.8000	-3.825%	3	2,006	-86.818%
2025-12-19	9.3500	9.3500	9.0900	9.1500	+11.179%	7	2,003	-87.322%
2025-12-18	9.3200	9.3200	8.2300	8.2300	-17.036%	6	1,999	-85.905%
2025-12-17	9.9700	9.9700	9.9200	9.9200	+7.826%	8	1,996	-88.306%
2025-12-16	9.0500	9.2000	9.0500	9.2000	+4.427%	11	1,999	-87.391%
2025-12-15	8.9500	8.9500	8.6300	8.8100	-11.900%	22	2,009	-86.833%
2025-12-12	9.9500	10.0000	9.9500	10.0000	-0.990%	8	2,004	-88.400%
2025-12-11	10.2200	10.2200	10.1000	10.1000	-11.404%	20	2,010	-88.515%
2025-12-09	11.8500	11.8500	11.4000	11.4000	+10.680%	2	2,004	-89.825%
2025-12-08	10.8000	10.8500	10.3000	10.3000	+0.783%	155	2,003	-88.738%
2025-12-05	10.2200	10.2200	10.2200	10.2200	-6.752%	1	1,869	-88.650%
2025-12-04	11.4200	11.4200	10.7200	10.9600	-3.009%	11	1,869	-89.416%
2025-12-03	11.5500	11.5500	11.3000	11.3000	+2.262%	8	1,878	-89.735%
2025-12-02	10.0900	11.1500	10.0900	11.0500	+21.830%	38	1,877	-89.502%
2025-12-01	9.3600	9.3600	8.9500	9.0700	-17.919%	15	1,860	-87.211%
2025-11-28	11.0500	11.0500	11.0500	11.0500	+3.271%	21	1,859	-89.502%
2025-11-26	10.7000	10.7000	10.7000	10.7000	+8.519%	1	1,839	-89.159%
2025-11-25	9.8400	10.0800	9.8000	9.8600	-3.617%	33	1,839	-88.235%
2025-11-24	9.6900	10.2300	9.4200	10.2300	+12.418%	26	1,807	-88.661%
2025-11-21	8.9000	9.5000	8.9000	9.1000	-5.895%	68	1,797	-87.253%
2025-11-20	11.2500	11.2500	9.6500	9.6700	-8.167%	202	1,825	-88.004%
2025-11-19	10.6500	10.6500	10.5000	10.5300	-11.883%	14	1,923	-88.984%
2025-11-18	11.3000	11.9500	11.2500	11.9500	+4.367%	129	1,914	-90.293%
2025-11-17	11.8500	11.8500	11.4500	11.4500	-5.761%	32	1,915	-89.869%
2025-11-14	12.8500	13.2500	12.1500	12.1500	-10.727%	493	1,919	-90.453%
2025-11-13	14.5000	14.5000	13.6100	13.6100	-8.963%	51	1,800	-91.477%
2025-11-12	15.0500	15.1100	14.9000	14.9500	-3.236%	42	1,800	-92.241%
2025-11-11	16.0500	16.0500	15.4500	15.4500	-7.761%	62	1,795	-92.492%
2025-11-10	16.8800	16.8800	16.5000	16.7500	+5.016%	23	1,787	-93.075%
2025-11-07	14.5000	15.9500	14.3200	15.9500	+7.407%	56	1,789	-92.727%
2025-11-06	15.5000	15.5000	14.8500	14.8500	-7.592%	87	1,786	-92.189%
2025-11-05	15.2000	16.1100	15.2000	16.0700	+10.144%	26	1,760	-92.782%
2025-11-04	15.9500	15.9500	14.4600	14.5900	-14.176%	45	1,761	-92.049%
2025-11-03	17.0000	17.0000	17.0000	17.0000	-8.108%	1	1,760	-93.176%
2025-10-31	18.7500	18.7500	18.5000	18.5000	-3.896%	89	1,760	-93.730%
2025-10-29	20.0200	20.0200	19.2500	19.2500	-8.594%	11	1,760	-93.974%
2025-10-28	21.2500	21.4000	21.0600	21.0600	-1.127%	13	1,754	-94.492%
2025-10-27	21.2000	21.3100	21.0500	21.3000	+9.568%	10	1,762	-94.554%
2025-10-24	20.2000	20.2000	19.4400	19.4400	-2.800%	5	1,762	-94.033%
2025-10-23	19.4000	20.0000	19.3800	20.0000	+4.712%	15	1,765	-94.200%
2025-10-22	19.0200	19.1000	19.0200	19.1000	-10.329%	2	1,760	-93.927%
2025-10-21	19.6500	21.3000	19.6500	21.3000	+5.970%	6	1,758	-94.554%
2025-10-20	20.0500	20.1000	19.9500	20.1000	+9.597%	6	1,758	-94.229%
2025-10-17	17.9000	18.6500	17.6700	18.3400	-3.219%	18	1,755	-93.675%
2025-10-16	19.8500	19.8500	18.8000	18.9500	-4.051%	9	1,750	-93.879%
2025-10-15	19.7500	19.7500	19.7500	19.7500	-9.652%	2	1,745	-94.127%
2025-10-13	21.3400	21.8600	21.3400	21.8600	-5.327%	2	1,745	-94.694%
2025-10-10	23.0900	23.0900	23.0900	23.0900	-4.191%	4	1,745	-94.976%
2025-10-07	24.1000	24.1000	24.1000	24.1000	-6.589%	10	1,755	-95.187%
2025-10-06	26.0000	26.0000	25.8000	25.8000	+6.217%	13	1,755	-95.504%
2025-10-03	24.8500	24.8500	24.2900	24.2900	+5.609%	26	1,755	-95.224%
2025-10-02	22.5300	23.0000	22.5300	23.0000	+7.981%	5	1,755	-94.957%
2025-10-01	21.3000	21.3000	21.3000	21.3000	+5.185%	2	1,754	-94.554%
2025-09-30	19.8500	20.2500	19.8500	20.2500	+11.264%	11	1,754	-94.272%
2025-09-26	18.2000	18.2000	18.2000	18.2000	+0.775%	60	1,754	-93.626%
2025-09-25	18.5500	18.8000	18.0600	18.0600	-7.147%	57	1,754	-93.577%
2025-09-23	19.4400	19.5000	19.4400	19.4500	+0.258%	4	1,800	-94.036%
2025-09-22	19.4900	19.4900	19.4000	19.4000	-9.133%	3	1,801	-94.021%
2025-09-18	21.3500	21.3500	21.3500	21.3500	+5.641%	1	1,801	-94.567%
2025-09-15	20.0200	20.2100	20.0200	20.2100	+1.253%	4	1,801	-94.260%
2025-09-11	20.2000	20.2000	19.9600	19.9600	+0.302%	51	1,804	-94.188%
2025-09-10	19.7500	19.9000	19.7500	19.9000	+6.190%	3	1,765	-94.171%
2025-09-09	18.8000	18.8000	18.7400	18.7400	-2.649%	3	1,765	-93.810%
2025-09-08	19.2700	19.2800	19.2500	19.2500	+5.537%	11	1,765	-93.974%
2025-09-04	18.2400	18.2400	18.2400	18.2400	-5.590%	1	1,773	-93.640%
2025-09-03	19.3000	19.3200	19.3000	19.3200	+8.235%	3	1,774	-93.996%
2025-08-29	17.9700	18.0000	17.8500	17.8500	-8.649%	71	1,771	-93.501%
2025-08-25	19.7500	20.1000	19.5400	19.5400	-9.871%	13	1,771	-94.063%
2025-08-22	21.9500	21.9500	21.6700	21.6800	+7.646%	18	1,769	-94.649%
2025-08-20	20.1400	20.1400	20.1400	20.1400	-0.886%	15	1,758	-94.240%
2025-08-19	20.3200	20.3200	20.3200	20.3200	-4.601%	1	1,744	-94.291%
2025-08-18	21.3000	21.3000	21.3000	21.3000	-5.752%	1	1,744	-94.554%
2025-08-14	22.5200	22.6000	22.5200	22.6000	-5.042%	12	1,744	-94.867%
2025-08-13	23.6800	23.8000	23.6800	23.8000	+4.938%	2	1,745	-95.126%
2025-08-12	22.6900	22.6900	22.6800	22.6800	-2.241%	2	1,745	-94.885%
2025-08-11	23.0500	23.2000	23.0500	23.2000	+6.912%	13	1,745	-95.000%
2025-08-08	21.6500	21.7000	21.6500	21.7000	-0.322%	2	1,755	-94.654%
2025-08-07	21.6100	21.7700	21.6100	21.7700	+3.175%	2	1,756	-94.672%
2025-08-04	21.1000	21.1000	21.1000	21.1000	-1.171%	1	1,756	-94.502%
2025-08-01	21.5100	21.5100	21.3500	21.3500	-4.217%	2	1,756	-94.567%
2025-07-31	22.1200	22.2900	22.1200	22.2900	-2.960%	2	1,756	-94.796%
2025-07-30	22.6000	22.9700	22.6000	22.9700	+1.637%	2	1,756	-94.950%
2025-07-29	22.6400	22.6400	22.6000	22.6000	-0.265%	2	1,756	-94.867%
2025-07-28	22.8500	22.8500	22.6600	22.6600	+3.470%	3	1,756	-94.881%
2025-07-25	22.1400	22.1400	21.9000	21.9000	-4.367%	11	1,756	-94.703%
2025-07-24	22.9000	22.9000	22.9000	22.9000	-0.952%	3	1,752	-94.934%
2025-07-23	22.7700	23.1200	22.7700	23.1200	+2.756%	13	1,752	-94.983%
2025-07-21	22.6900	22.7500	22.5000	22.5000	-0.662%	7	1,761	-94.844%
2025-07-18	23.2500	23.4500	22.6500	22.6500	-3.862%	15	1,756	-94.879%
2025-07-16	22.9500	23.5600	22.9500	23.5600	+5.650%	3	1,752	-95.076%
2025-07-15	22.7700	22.7700	22.1400	22.3000	-4.782%	13	1,751	-94.798%
2025-07-14	24.4000	24.6000	23.4200	23.4200	+1.298%	239	1,752	-95.047%
2025-07-11	23.0900	23.2100	23.0900	23.1200	+13.056%	12	1,744	-94.983%
2025-07-10	20.0500	20.4500	20.0500	20.4500	+6.344%	62	1,745	-94.328%
2025-07-09	19.2300	19.2300	19.2300	19.2300	-4.471%	1	1,806	-93.968%
2025-07-03	20.4500	20.5000	20.1000	20.1300	+0.600%	22	1,797	-94.237%
2025-07-02	19.1900	20.0600	19.1900	20.0100	+3.411%	15	1,797	-94.203%
2025-06-30	19.3500	19.3500	19.3500	19.3500	+1.415%	3	1,787	-94.005%
2025-06-27	18.9500	19.0800	18.9500	19.0800	-2.950%	2	1,787	-93.920%
2025-06-25	19.5600	19.6600	19.5600	19.6600	+4.297%	2	1,786	-94.100%
2025-06-24	18.7500	18.8500	18.7000	18.8500	+5.307%	10	1,786	-93.846%
2025-06-23	17.6500	17.9000	16.8000	17.9000	-3.970%	17	1,790	-93.520%
2025-06-20	18.6400	18.6400	18.6400	18.6400	+1.858%	2	1,786	-93.777%
2025-06-18	18.6500	18.9500	18.3000	18.3000	-1.348%	16	1,775	-93.661%
2025-06-17	18.5500	18.5500	18.5500	18.5500	-3.385%	1	1,775	-93.747%
2025-06-13	19.2000	19.2000	19.2000	19.2000	-3.759%	14	1,775	-93.958%
2025-06-03	20.1800	20.1800	19.9500	19.9500	+2.571%	21	1,772	-94.185%
2025-06-02	19.5000	19.5000	19.4500	19.4500	-1.169%	3	1,753	-94.036%
2025-05-30	19.5500	19.6800	19.5500	19.6800	-3.292%	16	1,753	-94.106%
2025-05-29	20.6500	20.6500	20.3500	20.3500	-5.305%	4	1,760	-94.300%
2025-05-28	21.4900	21.4900	21.4900	21.4900	-7.610%	5	1,757	-94.602%
2025-05-22	23.0000	23.2600	22.9800	23.2600	+3.839%	10	1,757	-95.013%
2025-05-21	21.2900	22.4500	21.2900	22.4000	+12.000%	11	1,758	-94.821%
2025-05-20	19.9500	20.0000	19.9500	20.0000	-0.646%	6	1,749	-94.200%
2025-05-19	19.6100	20.1300	19.6100	20.1300	+0.650%	4	1,749	-94.237%
2025-05-16	20.0000	20.0000	20.0000	20.0000	0.000%	2	1,749	-94.200%
2025-05-15	20.0000	20.0000	20.0000	20.0000	-0.695%	1	1,748	-94.200%
2025-05-14	20.1400	20.1400	20.1400	20.1400	+2.234%	2	1,748	-94.240%
2025-05-12	20.1000	20.1000	19.7000	19.7000	-0.253%	7	1,746	-94.112%
2025-05-09	20.0000	20.0000	19.7500	19.7500	+3.295%	22	1,744	-94.127%
2025-05-08	18.4500	19.1200	18.4000	19.1200	+11.813%	11	1,733	-93.933%
2025-05-07	17.1000	17.1000	17.1000	17.1000	+1.183%	1	1,731	-93.216%
2025-05-06	16.9000	16.9000	16.9000	16.9000	-6.111%	2	1,731	-93.136%
2025-05-02	18.2300	18.2300	18.0000	18.0000	+1.983%	10	1,731	-93.556%
2025-05-01	17.4600	18.1300	17.4500	17.6500	+0.170%	304	1,729	-93.428%
2025-04-25	17.6200	17.6200	17.6200	17.6200	+5.699%	2	1,747	-93.417%
2025-04-24	16.4500	16.7600	16.4500	16.6700	-0.951%	3	1,748	-93.041%
2025-04-23	16.8200	16.8300	16.8200	16.8300	+4.664%	10	1,747	-93.108%
2025-04-22	15.3000	16.0800	15.3000	16.0800	+21.818%	3	1,747	-92.786%
2025-04-17	13.3200	13.3200	13.2000	13.2000	-0.377%	2	1,745	-91.212%
2025-04-16	13.2500	13.2500	13.2500	13.2500	-2.574%	25	1,745	-91.245%
2025-04-15	13.6000	13.6000	13.6000	13.6000	+1.115%	1	1,770	-91.471%
2025-04-14	13.9000	13.9000	13.4500	13.4500	+19.556%	17	1,769	-91.375%
2025-04-09	11.3500	11.3500	11.2300	11.2500	+3.211%	309	1,764	-89.689%
2025-04-08	12.1300	12.1300	10.9000	10.9000	0.000%	3	1,480	-89.358%
2025-04-07	10.9000	10.9000	10.9000	10.9000	-14.443%	3	1,480	-89.358%
2025-04-03	12.6800	12.8500	12.6800	12.7400	-11.405%	6	1,483	-90.895%
2025-04-02	14.1800	14.3800	14.1800	14.3800	+2.788%	2	1,483	-91.933%
2025-04-01	14.0000	14.0000	13.9900	13.9900	+3.019%	9	1,483	-91.708%
2025-03-31	13.6200	13.6200	13.5800	13.5800	-0.876%	2	1,492	-91.458%
2025-03-28	13.5800	13.7000	13.5800	13.7000	-6.803%	4	1,492	-91.533%
2025-03-27	14.7000	14.7000	14.7000	14.7000	+0.136%	1	1,492	-92.109%
2025-03-26	14.6800	14.6800	14.6800	14.6800	-4.861%	1	1,491	-92.098%
2025-03-24	15.4300	15.4300	15.4300	15.4300	+10.451%	8	1,492	-92.482%
2025-03-21	13.7500	13.9700	13.7500	13.9700	-2.376%	12	1,492	-91.696%
2025-03-19	14.2500	14.3100	14.2500	14.3100	+7.432%	9	1,495	-91.894%
2025-03-18	13.3200	13.3200	13.3200	13.3200	-8.391%	7	1,494	-91.291%
2025-03-14	14.2500	14.5400	14.2500	14.5400	+11.846%	4	1,487	-92.022%
2025-03-10	14.1500	14.1500	12.9900	13.0000	-21.828%	7	1,486	-91.077%
2025-03-07	16.6300	16.6300	16.6300	16.6300	-4.425%	20	1,489	-93.025%
2025-03-06	16.9100	17.4000	16.8600	17.4000	+5.775%	200	1,299	-93.333%
2025-03-05	16.4500	16.4500	16.4500	16.4500	+1.044%	1	1,299	-92.948%
2025-03-04	14.4000	16.3500	14.2000	16.2800	+2.197%	12	1,299	-92.875%
2025-03-03	16.7800	16.7800	15.9300	15.9300	+6.913%	3	1,292	-92.718%
2025-02-28	14.1900	14.9000	14.1900	14.9000	+5.004%	18	1,291	-92.215%
2025-02-27	15.1000	15.1000	14.1900	14.1900	-2.474%	29	1,289	-91.825%
2025-02-26	15.4000	15.4000	14.5500	14.5500	-9.063%	4	1,288	-92.027%
2025-02-25	15.4000	16.0000	15.4000	16.0000	-13.043%	5	1,288	-92.750%
2025-02-24	18.3500	18.4000	18.3500	18.4000	-1.446%	2	1,286	-93.696%
2025-02-21	20.2000	20.2000	18.6700	18.6700	-7.253%	226	1,286	-93.787%
2025-02-20	19.7000	20.2300	19.7000	20.1300	+5.008%	63	1,320	-94.237%
2025-02-19	19.1700	19.1700	19.1700	19.1700	+3.342%	1	1,283	-93.949%
2025-02-18	18.8500	19.1500	18.4500	18.5500	-7.250%	15	1,282	-93.747%
2025-02-14	19.4000	20.0000	19.4000	20.0000	+4.167%	66	1,282	-94.200%
2025-02-13	19.2000	19.2000	19.2000	19.2000	-2.290%	2	1,284	-93.958%
2025-02-12	19.0000	19.8000	19.0000	19.6500	+4.521%	8	1,284	-94.097%
2025-02-11	19.1800	19.1800	18.8000	18.8000	-6.000%	4	1,284	-93.830%
2025-02-10	19.9000	20.2500	19.8000	20.0000	+2.881%	19	1,284	-94.200%
2025-02-07	21.0000	21.0000	19.4400	19.4400	-0.308%	28	1,274	-94.033%
2025-02-06	20.3500	20.3500	19.5000	19.5000	-2.985%	10	1,268	-94.051%
2025-02-05	20.3700	20.3800	19.6000	20.1000	-3.736%	19	1,264	-94.229%
2025-02-04	21.4000	21.4000	20.8800	20.8800	-1.416%	6	1,260	-94.444%
2025-02-03	20.2500	21.4500	20.2500	21.1800	-11.897%	17	1,260	-94.523%
2025-01-30	24.2000	24.2000	24.0400	24.0400	+5.439%	7	1,261	-95.175%
2025-01-29	22.8000	22.8000	22.8000	22.8000	-0.567%	5	1,261	-94.912%
2025-01-28	22.5500	23.0500	22.5500	22.9300	+2.825%	34	1,266	-94.941%
2025-01-27	22.5000	22.8000	21.6300	22.3000	-10.262%	436	1,276	-94.798%
2025-01-24	24.8500	24.8500	24.8500	24.8500	+1.844%	480	1,196	-95.332%
2025-01-23	25.3500	25.3500	24.4000	24.4000	+2.737%	201	1,221	-95.246%
2025-01-22	24.7600	24.7600	23.7500	23.7500	-6.312%	22	1,020	-95.116%
2025-01-21	25.7500	25.7500	25.3500	25.3500	+0.198%	6	1,019	-95.424%
2025-01-17	24.0000	25.3000	23.7000	25.3000	+12.444%	42	1,015	-95.415%
2025-01-16	22.2500	22.9600	22.2500	22.5000	-1.532%	50	1,015	-94.844%
2025-01-15	23.0000	23.0000	22.8500	22.8500	+4.817%	42	977	-94.923%
2025-01-14	22.2500	22.2500	21.7600	21.8000	+12.371%	508	957	-94.679%
2025-01-13	19.4000	19.4000	19.4000	19.4000	-10.599%	4	1,158	-94.021%
2025-01-10	21.2600	21.7000	20.4500	21.7000	-0.138%	18	1,158	-94.654%
2025-01-08	21.7300	21.7300	21.7300	21.7300	-1.674%	5	1,169	-94.662%
2025-01-07	24.0400	24.0400	22.1000	22.1000	-11.174%	215	1,169	-94.751%
2025-01-06	24.1000	24.9800	24.1000	24.8800	+6.552%	31	1,019	-95.338%
2025-01-03	22.8700	23.4600	22.7600	23.3500	+1.965%	3,016	1,014	-95.032%
2025-01-02	23.0700	23.1500	22.8300	22.9000	+3.153%	72	688	-94.934%
2024-12-30	20.8000	22.2000	20.8000	22.2000	0.000%	162	637	-94.775%
2024-12-27	22.2000	22.2000	22.2000	22.2000	-4.186%	100	637	-94.775%
2024-12-26	23.2300	23.2300	23.1700	23.1700	-5.775%	2	687	-94.994%
2024-12-24	23.9000	24.5900	23.9000	24.5900	+12.283%	56	638	-95.283%
2024-12-23	22.2000	22.2000	21.8900	21.9000	-7.439%	163	638	-94.703%
2024-12-20	23.3000	23.6600	23.3000	23.6600	+1.763%	13	662	-95.097%
2024-12-19	23.2500	23.2500	23.2500	23.2500	-17.845%	1	649	-95.011%
2024-12-17	28.7900	28.7900	28.3000	28.3000	-0.702%	5	648	-95.901%
2024-12-16	27.5000	28.5000	27.5000	28.5000	+10.039%	2	650	-95.930%
2024-12-13	25.3100	25.9000	25.3100	25.9000	-0.193%	14	650	-95.521%
2024-12-11	24.4000	25.9500	24.4000	25.9500	+8.351%	7	647	-95.530%
2024-12-10	24.7400	24.7400	23.3000	23.9500	-2.642%	33	651	-95.157%
2024-12-09	25.7000	25.7000	24.2000	24.6000	-5.385%	47	658	-95.285%
2024-12-06	25.7000	26.0000	25.0000	26.0000	+1.562%	46	632	-95.538%
2024-12-05	26.1000	26.1200	25.2000	25.6000	+2.400%	16	630	-95.469%
2024-12-04	23.5000	25.0000	23.5000	25.0000	+7.296%	6	618	-95.360%
2024-12-03	23.2500	23.3000	23.2500	23.3000	-0.214%	3	612	-95.021%
2024-12-02	23.9900	23.9900	23.0000	23.3500	-4.303%	4	611	-95.032%
2024-11-29	25.2000	25.4600	24.4000	24.4000	-2.789%	24	611	-95.246%
2024-11-27	24.4000	25.2000	24.4000	25.1000	+6.356%	11	597	-95.378%
2024-11-26	24.8000	25.3400	23.6000	23.6000	-8.810%	27	597	-95.085%
2024-11-25	27.0000	27.1000	25.8800	25.8800	-5.201%	20	604	-95.518%
2024-11-22	27.4000	27.9000	26.5000	27.3000	-0.365%	500	602	-95.751%
2024-11-21	27.0000	27.8000	26.1000	27.4000	+7.874%	410	384	-95.766%
2024-11-20	26.0800	26.0800	25.4000	25.4000	+3.378%	6	54	-95.433%
2024-11-19	23.7000	24.6000	23.0300	24.5700	0.000%	114	0	-95.279%

.dark-mode .BGXqsp{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .BGXqsp{ 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