Dark

IBIT20270115C57
IBIT Jan 15 2027 57.00 Call (IBIT270115C00057000)
option OPRA

EOD

Aug 20, 2026

1.07+57.353%(+0.39)188

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	0.8500	1.0900	0.8500	1.0700	+57.353%	188	3,254	0.000%
2026-08-19	0.4200	0.7100	0.4200	0.6800	+94.286%	234	3,217	+57.353%
2026-08-18	0.3700	0.3700	0.3500	0.3500	+16.667%	8	3,024	+205.714%
2026-08-14	0.3000	0.3000	0.3000	0.3000	-6.250%	1	3,016	+256.667%
2026-08-13	0.3200	0.3200	0.3200	0.3200	-3.030%	2	3,016	+234.375%
2026-08-12	0.3200	0.3300	0.3200	0.3300	-15.385%	5	3,014	+224.242%
2026-08-07	0.3900	0.3900	0.3900	0.3900	-2.500%	8	3,009	+174.359%
2026-08-06	0.3900	0.4000	0.3900	0.4000	+8.108%	4	3,009	+167.500%
2026-08-04	0.3700	0.3700	0.3700	0.3700	+8.824%	2	3,007	+189.189%
2026-08-03	0.3200	0.3400	0.3200	0.3400	-10.526%	27	3,007	+214.706%
2026-07-29	0.3800	0.3800	0.3800	0.3800	+5.556%	1	3,033	+181.579%
2026-07-28	0.3400	0.3700	0.3400	0.3600	-20.000%	53	3,034	+197.222%
2026-07-27	0.4500	0.4500	0.4500	0.4500	+7.143%	50	3,036	+137.778%
2026-07-24	0.4000	0.4200	0.4000	0.4200	-10.638%	56	3,086	+154.762%
2026-07-23	0.5000	0.5000	0.4700	0.4700	-16.071%	110	3,106	+127.660%
2026-07-22	0.5300	0.5600	0.5300	0.5600	-3.448%	76	3,181	+91.071%
2026-07-21	0.5900	0.6000	0.5800	0.5800	+16.000%	102	3,106	+84.483%
2026-07-20	0.5000	0.5000	0.5000	0.5000	+16.279%	20	3,007	+114.000%
2026-07-17	0.3900	0.4300	0.3900	0.4300	-6.522%	140	3,025	+148.837%
2026-07-16	0.4800	0.4800	0.4600	0.4600	-17.857%	2	2,995	+132.609%
2026-07-15	0.5600	0.5600	0.5600	0.5600	+7.692%	20	2,995	+91.071%
2026-07-14	0.5300	0.5400	0.5200	0.5200	+20.930%	27	2,995	+105.769%
2026-07-13	0.4700	0.4700	0.4300	0.4300	-20.370%	45	3,020	+148.837%
2026-07-09	0.5400	0.5400	0.5400	0.5400	-6.897%	1	2,995	+98.148%
2026-07-07	0.5800	0.6500	0.5700	0.5800	-4.918%	36	3,035	+84.483%
2026-07-06	0.5200	0.6100	0.5200	0.6100	+15.094%	9	3,022	+75.410%
2026-07-02	0.5300	0.5300	0.5300	0.5300	+23.256%	200	3,130	+101.887%
2026-07-01	0.4300	0.4300	0.4300	0.4300	+7.500%	4	3,130	+148.837%
2026-06-30	0.4000	0.4000	0.4000	0.4000	-13.043%	7	3,130	+167.500%
2026-06-29	0.4400	0.4600	0.4400	0.4600	-6.122%	2	3,130	+132.609%
2026-06-25	0.4600	0.4900	0.4600	0.4900	-3.922%	2	3,130	+118.367%
2026-06-24	0.5100	0.5100	0.5100	0.5100	-8.929%	2	3,129	+109.804%
2026-06-23	0.5500	0.5800	0.5500	0.5600	-21.127%	16	3,128	+91.071%
2026-06-22	0.7100	0.7100	0.7100	0.7100	+7.576%	25	3,135	+50.704%
2026-06-18	0.6800	0.6800	0.6400	0.6600	-21.429%	51	3,180	+62.121%
2026-06-16	0.8700	0.8700	0.8400	0.8400	+2.439%	65	3,180	+27.381%
2026-06-12	0.8200	0.8200	0.8200	0.8200	-4.651%	20	3,155	+30.488%
2026-06-11	0.8600	0.8600	0.8600	0.8600	+3.614%	1	3,155	+24.419%
2026-06-10	0.8500	0.8700	0.8300	0.8300	+1.220%	9	3,156	+28.916%
2026-06-09	0.8200	0.8200	0.8200	0.8200	-16.327%	1	3,155	+30.488%
2026-06-08	0.9800	0.9800	0.9800	0.9800	+6.522%	3	3,156	+9.184%
2026-06-05	0.9200	0.9200	0.9200	0.9200	-6.122%	5	3,159	+16.304%
2026-06-04	0.9800	0.9800	0.9800	0.9800	-24.615%	5	3,156	+9.184%
2026-06-02	1.3200	1.3300	1.2600	1.3000	-19.255%	23	3,151	-17.692%
2026-06-01	1.6000	1.6100	1.5600	1.6100	-5.294%	103	3,140	-33.540%
2026-05-29	1.7500	1.7500	1.7000	1.7000	-4.494%	53	3,212	-37.059%
2026-05-28	1.8800	1.8800	1.7800	1.7800	-14.423%	8	3,212	-39.888%
2026-05-27	2.0800	2.0800	2.0400	2.0800	-9.565%	17	3,217	-48.558%
2026-05-26	2.4500	2.4500	2.3000	2.3000	-4.167%	14	3,217	-53.478%
2026-05-22	2.4700	2.4700	2.4000	2.4000	-5.882%	5	3,208	-55.417%
2026-05-21	2.4400	2.5500	2.4400	2.5500	-3.409%	8	3,209	-58.039%
2026-05-20	2.6400	2.6400	2.6400	2.6400	+2.326%	5	3,209	-59.470%
2026-05-19	2.5800	2.5800	2.5800	2.5800	+0.389%	10	3,217	-58.527%
2026-05-18	2.7300	2.7300	2.5000	2.5700	-17.097%	9	3,217	-58.366%
2026-05-15	3.2300	3.2300	3.1000	3.1000	-15.301%	932	3,217	-65.484%
2026-05-14	3.6500	3.7000	3.6500	3.6600	+16.933%	16	3,491	-70.765%
2026-05-13	3.1300	3.1300	3.1300	3.1300	-10.571%	7	3,502	-65.815%
2026-05-12	3.5000	3.5000	3.5000	3.5000	-5.914%	1	3,502	-69.429%
2026-05-11	3.7000	3.7200	3.7000	3.7200	+14.462%	5	3,502	-71.237%
2026-05-08	3.3500	3.3500	3.2500	3.2500	-2.985%	2	3,503	-67.077%
2026-05-07	3.3500	3.3500	3.3500	3.3500	-10.904%	1	3,504	-68.060%
2026-05-06	3.8800	3.9000	3.7600	3.7600	-2.842%	22	3,517	-71.543%
2026-05-05	3.7900	3.9000	3.7900	3.8700	+12.174%	928	3,522	-72.351%
2026-05-04	3.1300	3.4500	3.1300	3.4500	+11.290%	3	2,596	-68.986%
2026-05-01	3.2500	3.2500	3.1000	3.1000	+11.913%	22	2,605	-65.484%
2026-04-30	2.7700	2.7700	2.7700	2.7700	+2.593%	1	2,605	-61.372%
2026-04-29	2.7000	2.7000	2.7000	2.7000	-7.534%	2	2,606	-60.370%
2026-04-27	2.9200	2.9200	2.9200	2.9200	-12.048%	1	2,604	-63.356%
2026-04-23	3.2400	3.3200	3.2400	3.3200	-4.046%	86	2,605	-67.771%
2026-04-22	3.4100	3.4600	3.4100	3.4600	+13.443%	10	2,559	-69.075%
2026-04-20	2.8400	3.0500	2.8400	3.0500	-8.955%	7	2,551	-64.918%
2026-04-17	3.4400	3.4700	3.2500	3.3500	+18.794%	508	2,551	-68.060%
2026-04-16	2.8200	2.8200	2.8200	2.8200	-2.422%	100	2,634	-62.057%
2026-04-15	2.8900	2.8900	2.8900	2.8900	-3.987%	1	2,534	-62.976%
2026-04-14	3.0000	3.2000	3.0000	3.0100	+11.481%	15	2,534	-64.452%
2026-04-13	2.7200	2.7200	2.7000	2.7000	0.000%	6	2,523	-60.370%
2026-04-10	2.7000	2.7000	2.7000	2.7000	+4.651%	100	2,517	-60.370%
2026-04-09	2.3800	2.5800	2.3800	2.5800	+2.381%	9	2,417	-58.527%
2026-04-08	2.7100	2.7100	2.5200	2.5200	+6.780%	2	2,411	-57.540%
2026-04-07	2.3600	2.3600	2.3400	2.3600	-7.813%	17	2,411	-54.661%
2026-04-06	2.5700	2.6500	2.5600	2.5600	+11.790%	9	2,422	-58.203%
2026-04-02	2.2000	2.3400	2.2000	2.2900	-7.287%	14	2,430	-53.275%
2026-04-01	2.4900	2.4900	2.4700	2.4700	+1.230%	450	2,430	-56.680%
2026-03-31	2.4400	2.4400	2.4400	2.4400	+1.245%	10	2,744	-56.148%
2026-03-30	2.4600	2.4600	2.4000	2.4100	+1.688%	31	2,749	-55.602%
2026-03-27	2.4500	2.4500	2.3700	2.3700	-25.237%	133	2,729	-54.852%
2026-03-25	3.1800	3.1800	3.1700	3.1700	+0.955%	160	2,727	-66.246%
2026-03-20	3.0000	3.1400	3.0000	3.1400	-0.946%	4	2,727	-65.924%
2026-03-19	3.0000	3.1700	3.0000	3.1700	-9.429%	4	2,726	-66.246%
2026-03-18	3.6000	3.6000	3.5000	3.5000	-8.854%	11	2,726	-69.429%
2026-03-16	3.9000	3.9900	3.8400	3.8400	+8.169%	11	2,726	-72.135%
2026-03-13	3.6000	3.6000	3.5500	3.5500	+9.231%	8	2,721	-69.859%
2026-03-12	3.2500	3.2500	3.2500	3.2500	-4.412%	1	2,721	-67.077%
2026-03-11	3.4000	3.4400	3.4000	3.4000	+0.295%	298	2,722	-68.529%
2026-03-10	3.5800	3.5800	3.3900	3.3900	+11.148%	3	2,671	-68.437%
2026-03-09	3.0500	3.0500	3.0500	3.0500	-1.613%	21	2,670	-64.918%
2026-03-06	3.1000	3.1000	3.1000	3.1000	-10.663%	1	2,898	-65.484%
2026-03-05	3.8000	3.8000	3.4700	3.4700	-11.026%	9	2,898	-69.164%
2026-03-04	3.7000	3.9500	3.7000	3.9000	+27.869%	543	2,899	-72.564%
2026-03-03	3.0500	3.0500	3.0500	3.0500	+12.963%	5	2,476	-64.918%
2026-03-02	2.7000	2.7000	2.7000	2.7000	+10.204%	1	2,471	-60.370%
2026-02-27	2.4500	2.4500	2.4500	2.4500	-8.922%	5	2,471	-56.327%
2026-02-26	2.7500	2.7500	2.6900	2.6900	-8.814%	5	2,476	-60.223%
2026-02-25	2.6500	2.9500	2.6500	2.9500	+27.155%	141	2,398	-63.729%
2026-02-24	2.2700	2.3400	2.2500	2.3200	-8.300%	13	2,398	-53.879%
2026-02-23	2.5300	2.5400	2.5200	2.5300	-9.643%	16	2,403	-57.708%
2026-02-20	2.8000	2.8800	2.7700	2.8000	+3.704%	88	2,407	-61.786%
2026-02-19	2.7000	2.7000	2.7000	2.7000	-5.594%	1	2,430	-60.370%
2026-02-17	2.8200	2.8600	2.8200	2.8600	-9.494%	46	2,430	-62.587%
2026-02-13	3.0000	3.2000	3.0000	3.1600	+13.262%	28	2,396	-66.139%
2026-02-12	3.1500	3.1500	2.7700	2.7900	-12.813%	38	2,396	-61.649%
2026-02-11	3.0000	3.2000	2.9500	3.2000	-6.158%	10	2,411	-66.563%
2026-02-10	3.3800	3.4100	3.3800	3.4100	-10.733%	5	2,417	-68.622%
2026-02-09	3.5000	3.8200	3.5000	3.8200	+4.087%	26	2,416	-71.990%
2026-02-06	3.0500	3.6700	3.0500	3.6700	+18.387%	53	2,406	-70.845%
2026-02-05	3.9400	3.9400	2.9000	3.1000	-31.416%	658	2,419	-65.484%
2026-02-04	4.8500	4.8500	4.3800	4.5200	-10.848%	21	2,235	-76.327%
2026-02-03	5.2000	5.3500	4.5300	5.0700	-5.234%	499	2,240	-78.895%
2026-02-02	5.6500	5.6500	5.3000	5.3500	-21.898%	258	2,189	-80.000%
2026-01-30	6.3900	6.8500	6.1400	6.8500	+1.481%	80	1,959	-84.380%
2026-01-29	7.2700	7.2700	6.6700	6.7500	-16.149%	29	1,945	-84.148%
2026-01-28	8.3100	8.3100	8.0500	8.0500	+2.941%	32	1,986	-86.708%
2026-01-27	7.7000	7.8500	7.7000	7.8200	+4.267%	32	1,956	-86.317%
2026-01-26	7.8000	7.8000	7.4500	7.5000	-12.689%	33	1,966	-85.733%
2026-01-23	7.8800	8.5900	7.8800	8.5900	+6.708%	7	1,966	-87.544%
2026-01-21	8.1800	8.1800	7.5300	8.0500	-1.589%	10	1,968	-86.708%
2026-01-20	8.5000	8.5000	8.1200	8.1800	-17.206%	10	1,968	-86.919%
2026-01-16	9.8900	9.9400	9.8800	9.8800	-2.660%	41	1,986	-89.170%
2026-01-15	10.4000	10.5500	10.1500	10.1500	-7.727%	15	1,986	-89.458%
2026-01-14	10.5000	11.0100	10.5000	11.0000	+17.521%	35	1,983	-90.273%
2026-01-13	8.9000	9.3600	8.9000	9.3600	+6.364%	270	1,972	-88.568%
2026-01-12	8.8200	9.0500	8.8000	8.8000	+2.445%	27	1,953	-87.841%
2026-01-09	8.5900	8.5900	8.5900	8.5900	-8.128%	1	1,957	-87.544%
2026-01-06	9.9500	9.9500	9.3500	9.3500	-5.556%	10	1,957	-88.556%
2026-01-05	9.7500	10.0200	9.7500	9.9000	+17.299%	30	1,929	-89.192%
2026-01-02	8.4400	8.4400	8.4400	8.4400	+6.835%	1	1,929	-87.322%
2025-12-31	7.9000	7.9000	7.9000	7.9000	-3.067%	10	1,937	-86.456%
2025-12-30	8.5000	8.5000	8.1500	8.1500	+0.991%	7	1,937	-86.871%
2025-12-29	8.1300	8.2600	8.0700	8.0700	-1.585%	24	1,940	-86.741%
2025-12-26	8.1500	8.2600	8.1500	8.2000	0.000%	70	1,918	-86.951%
2025-12-24	8.2500	8.2500	8.2000	8.2000	-2.381%	201	2,071	-86.951%
2025-12-23	8.4000	8.4000	8.4000	8.4000	-3.337%	3	2,071	-87.262%
2025-12-22	9.1600	9.1600	8.6900	8.6900	-0.572%	54	2,068	-87.687%
2025-12-19	8.8500	8.8500	8.5000	8.7400	+10.354%	415	2,099	-87.757%
2025-12-18	8.8000	8.8100	7.9200	7.9200	-4.000%	111	1,797	-86.490%
2025-12-17	8.9500	8.9500	8.2500	8.2500	-6.780%	18	1,698	-87.030%
2025-12-16	8.9000	8.9000	8.8500	8.8500	+6.884%	6	1,703	-87.910%
2025-12-15	9.6000	9.6000	8.2800	8.2800	-15.510%	15	1,702	-87.077%
2025-12-12	9.6000	9.8000	9.6000	9.8000	+1.554%	2	1,707	-89.082%
2025-12-11	9.8500	9.8500	9.6500	9.6500	-11.872%	6	1,706	-88.912%
2025-12-10	10.4800	10.9500	10.4200	10.9500	-0.905%	44	1,700	-90.228%
2025-12-09	11.0500	11.0500	11.0500	11.0500	+11.055%	4	1,680	-90.317%
2025-12-05	10.0500	10.3000	9.7000	9.9500	-6.132%	6	1,684	-89.246%
2025-12-04	10.9000	10.9000	10.6000	10.6000	-4.933%	8	1,679	-89.906%
2025-12-03	10.9600	11.1500	10.9100	11.1500	+5.189%	24	1,673	-90.404%
2025-12-02	10.4000	10.8000	10.3000	10.6000	+21.143%	111	1,655	-89.906%
2025-12-01	8.6300	8.7500	8.6300	8.7500	-15.459%	520	1,558	-87.771%
2025-11-26	9.6300	10.3500	9.6300	10.3500	+10.106%	12	1,421	-89.662%
2025-11-25	9.6700	9.6700	9.4000	9.4000	-6.746%	65	1,421	-88.617%
2025-11-24	9.6000	10.0800	9.6000	10.0800	+14.545%	127	1,397	-89.385%
2025-11-21	9.0300	9.1800	8.5000	8.8000	-5.681%	23	1,294	-87.841%
2025-11-20	9.8500	9.8500	9.3000	9.3300	-9.768%	33	1,296	-88.532%
2025-11-19	10.8600	10.9000	10.3400	10.3400	-11.168%	4	1,318	-89.652%
2025-11-18	11.1000	11.6400	11.1000	11.6400	+1.926%	6	1,320	-90.808%
2025-11-17	11.5000	11.5000	11.4200	11.4200	-5.307%	22	1,316	-90.630%
2025-11-14	12.0500	12.9500	12.0300	12.0600	-7.586%	23	1,315	-91.128%
2025-11-13	14.2000	14.2500	13.0500	13.0500	-10.248%	291	1,315	-91.801%
2025-11-12	14.7000	14.7000	14.4400	14.5400	-3.067%	96	1,170	-92.641%
2025-11-11	15.2500	15.2500	15.0000	15.0000	-7.975%	8	1,116	-92.867%
2025-11-10	16.3800	16.4500	16.1700	16.3000	+6.051%	13	1,113	-93.436%
2025-11-07	13.9900	15.3700	13.9900	15.3700	+7.483%	250	1,115	-93.038%
2025-11-06	14.9500	14.9500	14.3000	14.3000	-8.333%	25	1,039	-92.517%
2025-11-05	15.1000	15.6500	15.0700	15.6000	+8.333%	39	1,036	-93.141%
2025-11-04	15.2700	15.7500	14.0000	14.4000	-13.721%	184	1,046	-92.569%
2025-11-03	16.2000	16.8000	16.1500	16.6900	-5.546%	60	966	-93.589%
2025-10-31	17.6700	17.6700	17.6700	17.6700	+4.929%	15	966	-93.945%
2025-10-30	16.8400	16.8400	16.8400	16.8400	-9.947%	1	981	-93.646%
2025-10-29	18.7000	18.7000	18.7000	18.7000	-9.531%	1	980	-94.278%
2025-10-28	20.9000	20.9000	20.6700	20.6700	+1.324%	6	979	-94.823%
2025-10-27	20.4800	20.4800	20.4000	20.4000	+7.937%	2	973	-94.755%
2025-10-24	18.9000	18.9000	18.9000	18.9000	-2.376%	10	973	-94.339%
2025-10-23	19.2300	19.4400	19.2300	19.3600	+5.792%	22	979	-94.473%
2025-10-22	18.3000	18.3000	18.3000	18.3000	-11.594%	1	957	-94.153%
2025-10-21	20.7000	20.7000	20.7000	20.7000	+6.701%	20	956	-94.831%
2025-10-20	19.6200	19.6500	19.0000	19.4000	+8.138%	76	947	-94.485%
2025-10-17	17.7000	17.9400	17.2300	17.9400	-1.429%	67	873	-94.036%
2025-10-16	19.5500	19.5500	18.2000	18.2000	-5.208%	32	843	-94.121%
2025-10-15	19.2500	19.2500	19.2000	19.2000	-4.950%	2	857	-94.427%
2025-10-14	19.6000	20.2000	19.6000	20.2000	-7.254%	4	857	-94.703%
2025-10-10	22.8000	22.8000	21.7800	21.7800	-6.323%	6	854	-95.087%
2025-10-09	23.7000	23.7000	23.2500	23.2500	-4.791%	2	853	-95.398%
2025-10-08	24.1300	24.5000	24.1300	24.4200	+3.475%	12	851	-95.618%
2025-10-07	24.0200	24.0200	23.4000	23.6000	-5.449%	14	846	-95.466%
2025-10-06	24.7000	24.9600	24.7000	24.9600	+5.228%	22	846	-95.713%
2025-10-03	22.5500	23.7200	22.5500	23.7200	+7.476%	26	846	-95.489%
2025-10-02	21.8500	22.0700	21.8500	22.0700	+3.957%	2	847	-95.152%
2025-10-01	21.2300	21.2300	21.2300	21.2300	+16.011%	1	847	-94.960%
2025-09-25	18.3000	18.3000	18.3000	18.3000	-3.123%	1	846	-94.153%
2025-09-24	18.8900	18.8900	18.8900	18.8900	-0.159%	1	845	-94.336%
2025-09-23	18.9200	18.9200	18.9200	18.9200	+0.638%	2	846	-94.345%
2025-09-22	18.8000	18.8000	18.8000	18.8000	-6.000%	1	846	-94.309%
2025-09-19	20.0000	20.0000	20.0000	20.0000	+0.301%	4	846	-94.650%
2025-09-17	20.0000	20.0000	19.9300	19.9400	-3.204%	21	844	-94.634%
2025-09-16	20.6000	20.6000	20.6000	20.6000	+4.835%	2	852	-94.806%
2025-09-15	19.6500	19.6500	19.6500	19.6500	-1.008%	2	854	-94.555%
2025-09-12	19.8200	19.8500	19.7400	19.8500	+1.327%	5	855	-94.610%
2025-09-10	19.5900	19.5900	19.5900	19.5900	+7.637%	1	854	-94.538%
2025-09-09	18.2000	18.2000	18.2000	18.2000	-3.037%	2	853	-94.121%
2025-09-08	18.7500	18.7700	18.7500	18.7700	+7.874%	9	855	-94.299%
2025-08-29	17.4500	17.4500	17.4000	17.4000	-9.138%	2	868	-93.851%
2025-08-27	19.0600	19.2400	19.0600	19.1500	+4.645%	28	872	-94.413%
2025-08-26	18.3000	18.3000	18.3000	18.3000	-5.670%	1	846	-94.153%
2025-08-25	19.4000	19.4000	19.4000	19.4000	-0.919%	1	846	-94.485%
2025-08-20	19.5900	19.5900	19.5800	19.5800	-2.100%	5	845	-94.535%
2025-08-19	20.0000	20.0000	20.0000	20.0000	-3.846%	1	850	-94.650%
2025-08-18	20.8000	20.8000	20.8000	20.8000	-6.391%	4	850	-94.856%
2025-08-14	22.0500	22.2200	22.0000	22.2200	-4.017%	6	850	-95.185%
2025-08-13	23.1500	23.1500	23.1500	23.1500	+2.208%	7	848	-95.378%
2025-08-11	22.5800	22.6500	22.5800	22.6500	+8.011%	2	853	-95.276%
2025-08-08	20.8100	20.9700	20.8100	20.9700	-1.410%	2	853	-94.897%
2025-08-07	21.0500	21.2700	21.0500	21.2700	+6.350%	7	853	-94.969%
2025-08-01	20.5600	20.5600	20.0000	20.0000	-7.919%	61	855	-94.650%
2025-07-31	21.6100	21.7200	21.6100	21.7200	+1.495%	2	915	-95.074%
2025-07-30	21.4000	21.4000	21.4000	21.4000	-2.948%	9	915	-95.000%
2025-07-29	22.0500	22.0500	22.0500	22.0500	-1.475%	1	924	-95.147%
2025-07-28	22.4900	22.6000	22.3800	22.3800	+2.755%	62	925	-95.219%
2025-07-25	21.6300	21.7900	21.6300	21.7800	-3.586%	3	865	-95.087%
2025-07-24	22.5400	22.5900	22.5400	22.5900	+0.758%	3	865	-95.263%
2025-07-23	22.1500	22.4200	22.1500	22.4200	+0.538%	2	865	-95.227%
2025-07-22	23.0500	23.0500	22.3000	22.3000	+0.270%	2	864	-95.202%
2025-07-21	22.2400	22.2400	22.2400	22.2400	-0.135%	5	864	-95.189%
2025-07-18	22.2700	22.2700	22.2700	22.2700	-0.802%	9	864	-95.195%
2025-07-17	22.4500	22.4500	22.4500	22.4500	-2.518%	2	864	-95.234%
2025-07-16	22.6600	23.1200	22.5700	23.0300	+7.366%	43	862	-95.354%
2025-07-15	21.7000	21.7000	21.4500	21.4500	-6.373%	3	891	-95.012%
2025-07-14	24.0200	24.2100	22.9100	22.9100	+1.596%	16	888	-95.330%
2025-07-11	22.5500	22.5500	22.5500	22.5500	+8.413%	25	881	-95.255%
2025-07-10	19.6000	20.8700	19.6000	20.8000	+9.474%	183	856	-94.856%
2025-07-09	19.0000	19.0000	19.0000	19.0000	+1.333%	1	765	-94.368%
2025-07-08	18.7700	18.7700	18.5000	18.7500	-3.400%	6	764	-94.293%
2025-07-03	19.3100	19.4100	19.3100	19.4100	+3.575%	2	765	-94.487%
2025-07-02	18.7400	18.7400	18.7400	18.7400	+3.593%	1	765	-94.290%
2025-07-01	18.0900	18.0900	18.0900	18.0900	-3.828%	1	764	-94.085%
2025-06-30	18.5000	18.8100	18.5000	18.8100	+1.129%	23	765	-94.312%
2025-06-27	18.6000	18.6000	18.6000	18.6000	-3.125%	5	757	-94.247%
2025-06-25	19.0800	19.2000	19.0800	19.2000	+3.952%	2	762	-94.427%
2025-06-24	18.4500	18.4700	18.4500	18.4700	+9.355%	2	762	-94.207%
2025-06-23	16.7200	17.0200	16.7200	16.8900	-10.540%	17	761	-93.665%
2025-06-17	18.8800	18.8800	18.8800	18.8800	-1.922%	1	750	-94.333%
2025-06-13	18.6600	19.2500	18.6600	19.2500	-2.433%	10	749	-94.442%
2025-06-12	19.5800	19.7300	19.5800	19.7300	-3.047%	4	750	-94.577%
2025-06-11	20.8000	20.8000	20.3100	20.3500	+1.043%	3	750	-94.742%
2025-06-09	20.1400	20.1400	20.1400	20.1400	+4.732%	2	750	-94.687%
2025-06-06	19.2300	19.2300	19.2300	19.2300	+3.387%	2	748	-94.436%
2025-06-05	18.6000	18.6000	18.6000	18.6000	-2.208%	3	747	-94.247%
2025-06-04	19.0000	19.0200	19.0000	19.0200	-4.181%	2	746	-94.374%
2025-06-03	19.4100	19.8500	19.4100	19.8500	+4.749%	2	746	-94.610%
2025-06-02	18.9500	18.9500	18.9500	18.9500	-8.188%	2	744	-94.354%
2025-05-28	20.6400	20.6400	20.6400	20.6400	-4.312%	1	744	-94.816%
2025-05-23	21.5700	21.5700	21.5700	21.5700	-3.920%	2	743	-95.039%
2025-05-22	22.6000	22.7500	22.4500	22.4500	+7.416%	22	743	-95.234%
2025-05-21	20.5500	20.9000	20.5500	20.9000	+2.200%	2	744	-94.880%
2025-05-20	19.8000	20.4500	19.8000	20.4500	+1.995%	23	746	-94.768%
2025-05-19	18.9500	20.0500	18.9500	20.0500	+2.558%	14	733	-94.663%
2025-05-16	19.5300	19.5500	19.4800	19.5500	+1.558%	248	733	-94.527%
2025-05-15	19.2500	19.2500	19.2500	19.2500	-2.532%	1	814	-94.442%
2025-05-14	19.7500	19.7500	19.7500	19.7500	+0.765%	1	814	-94.582%
2025-05-13	19.5000	19.6000	19.5000	19.6000	+4.533%	2	814	-94.541%
2025-05-12	18.7500	18.7500	18.7500	18.7500	-3.846%	1	814	-94.293%
2025-05-09	19.3100	19.5000	19.3100	19.5000	+4.614%	20	813	-94.513%
2025-05-08	18.0900	18.8500	17.9500	18.6400	+9.454%	395	813	-94.260%
2025-04-28	17.0300	17.0300	17.0300	17.0300	-0.700%	1	866	-93.717%
2025-04-25	17.1500	17.1500	17.1500	17.1500	+4.573%	2	865	-93.761%
2025-04-23	16.4000	16.4000	16.4000	16.4000	+2.821%	1	865	-93.476%
2025-04-22	15.7700	15.9500	15.7700	15.9500	+20.377%	2	866	-93.292%
2025-04-16	13.2500	13.2500	13.2500	13.2500	-1.119%	1	864	-91.925%
2025-04-15	13.4000	13.4000	13.4000	13.4000	0.000%	5	864	-92.015%
2025-04-14	13.4000	13.4000	13.4000	13.4000	+16.522%	1	864	-92.015%
2025-04-10	11.5000	11.5000	11.5000	11.5000	-9.163%	1	865	-90.696%
2025-04-09	11.0700	12.6600	11.0700	12.6600	+11.053%	42	865	-91.548%
2025-04-08	11.4000	11.4000	11.4000	11.4000	-1.299%	21	902	-90.614%
2025-04-07	11.1000	11.5500	10.9700	11.5500	-12.500%	5	881	-90.736%
2025-04-04	13.2000	13.2000	13.2000	13.2000	+5.179%	74	886	-91.894%
2025-04-03	12.6900	12.7000	12.5200	12.5500	-9.321%	14	849	-91.474%
2025-04-02	13.9600	13.9600	13.8400	13.8400	+1.466%	2	849	-92.269%
2025-04-01	13.8400	13.8400	13.6400	13.6400	+3.490%	4	849	-92.155%
2025-03-31	13.3300	13.3300	13.1800	13.1800	-0.528%	2	849	-91.882%
2025-03-28	13.4500	13.4500	13.2500	13.2500	-7.343%	6	849	-91.925%
2025-03-27	14.3000	14.3000	14.3000	14.3000	+0.704%	1	848	-92.517%
2025-03-26	14.3500	14.3500	14.2000	14.2000	-5.459%	223	849	-92.465%
2025-03-24	15.2000	15.2000	15.0200	15.0200	+5.404%	4	729	-92.876%
2025-03-20	14.2500	14.2500	14.2500	14.2500	+1.423%	1	728	-92.491%
2025-03-19	14.0500	14.0500	14.0500	14.0500	+8.077%	2	727	-92.384%
2025-03-18	13.0000	13.0000	13.0000	13.0000	-4.271%	5	725	-91.769%
2025-03-17	13.5800	13.5800	13.5800	13.5800	-4.164%	5	725	-92.121%
2025-03-14	14.1700	14.1700	14.1700	14.1700	+3.810%	10	725	-92.449%
2025-03-12	13.5800	13.6500	13.0000	13.6500	+4.598%	3	720	-92.161%
2025-03-11	13.0500	13.0500	13.0500	13.0500	+2.353%	1	719	-91.801%
2025-03-10	13.0500	13.0500	12.7500	12.7500	-18.945%	25	719	-91.608%
2025-03-07	15.5000	15.8000	15.5000	15.7300	-7.198%	70	709	-93.198%
2025-03-06	16.9500	16.9500	16.9500	16.9500	+1.194%	50	720	-93.687%
2025-03-05	16.4200	16.7500	16.4200	16.7500	+7.441%	71	720	-93.612%
2025-03-04	15.5900	15.5900	15.5900	15.5900	-0.064%	1	718	-93.137%
2025-03-03	16.7000	16.8000	15.6000	15.6000	+6.485%	22	717	-93.141%
2025-02-28	14.6500	14.6500	14.6500	14.6500	-2.593%	10	724	-92.696%
2025-02-27	15.0400	15.0400	15.0400	15.0400	+0.602%	10	724	-92.886%
2025-02-26	14.9000	14.9500	14.9000	14.9500	-4.105%	3	724	-92.843%
2025-02-25	15.3000	15.5900	15.2500	15.5900	-13.148%	139	723	-93.137%
2025-02-24	18.0000	18.0000	17.8300	17.9500	-2.286%	28	706	-94.039%
2025-02-21	20.0000	20.0000	18.3700	18.3700	-7.222%	14	696	-94.175%
2025-02-20	19.4700	19.8000	19.4700	19.8000	+4.101%	8	701	-94.596%
2025-02-19	19.0200	19.0200	19.0200	19.0200	+1.984%	1	701	-94.374%
2025-02-18	18.6500	18.6500	18.6500	18.6500	-4.359%	3	702	-94.263%
2025-02-14	19.9000	19.9000	19.5000	19.5000	+5.405%	220	617	-94.513%
2025-02-13	18.6000	18.7500	18.5000	18.5000	-5.371%	20	619	-94.216%
2025-02-11	19.3200	19.5500	19.3200	19.5500	-0.255%	2	619	-94.527%
2025-02-10	19.5000	19.6000	19.4900	19.6000	-0.759%	15	618	-94.541%
2025-02-07	20.5200	20.7000	19.7500	19.7500	+2.597%	84	621	-94.582%
2025-02-06	19.6500	19.6500	19.2500	19.2500	-1.986%	20	624	-94.442%
2025-02-05	20.0000	20.0000	19.6400	19.6400	-4.660%	22	608	-94.552%
2025-02-04	20.7600	21.3800	20.3000	20.6000	-6.787%	112	587	-94.806%
2025-02-03	19.7000	22.1000	19.6300	22.1000	-5.515%	43	551	-95.158%
2025-01-31	23.3300	23.3900	23.3300	23.3900	-0.043%	60	520	-95.425%
2025-01-30	23.7000	23.7000	23.4000	23.4000	+1.961%	3	490	-95.427%
2025-01-29	22.6400	22.9500	22.6400	22.9500	+2.455%	7	490	-95.338%
2025-01-28	22.9000	22.9000	22.4000	22.4000	+4.918%	4	483	-95.223%
2025-01-27	22.1000	22.6000	21.2500	21.3500	-12.464%	334	484	-94.988%
2025-01-24	24.5000	24.5000	24.3900	24.3900	-0.854%	12	329	-95.613%
2025-01-23	24.5000	24.6000	24.5000	24.6000	+1.443%	6	327	-95.650%
2025-01-22	24.2500	24.2500	24.2500	24.2500	-2.806%	1	327	-95.588%
2025-01-21	24.1000	24.9500	23.7600	24.9500	+0.483%	25	326	-95.711%
2025-01-17	24.0300	24.8300	24.0300	24.8300	+8.665%	10	302	-95.691%
2025-01-16	22.5000	22.8500	22.5000	22.8500	-1.168%	13	302	-95.317%
2025-01-15	22.7500	23.1200	22.3600	23.1200	+6.250%	23	292	-95.372%
2025-01-14	21.7000	21.7600	21.7000	21.7600	+9.899%	4	301	-95.083%
2025-01-13	20.2000	20.2000	19.8000	19.8000	-4.348%	24	299	-94.596%
2025-01-10	20.7000	20.7000	20.7000	20.7000	-1.429%	22	298	-94.831%
2025-01-08	21.1500	21.1500	21.0000	21.0000	-6.250%	10	295	-94.905%
2025-01-07	24.0500	24.0500	22.4000	22.4000	-8.758%	7	295	-95.223%
2025-01-06	23.9000	24.8000	23.9000	24.5500	+6.739%	47	294	-95.642%
2025-01-03	22.3000	23.0000	22.3000	23.0000	+8.491%	48	261	-95.348%
2024-12-31	21.2000	21.2000	21.2000	21.2000	-1.395%	21	270	-94.953%
2024-12-27	21.5000	21.5000	21.5000	21.5000	-5.286%	6	270	-95.023%
2024-12-26	22.7500	22.7500	22.7000	22.7000	-6.967%	23	267	-95.286%
2024-12-24	24.4000	24.4000	24.4000	24.4000	+11.927%	3	267	-95.615%
2024-12-23	22.8000	22.8000	21.8000	21.8000	-6.075%	22	267	-95.092%
2024-12-20	23.6000	23.6000	23.2000	23.2100	-3.009%	7	260	-95.390%
2024-12-19	25.8000	25.8000	23.9300	23.9300	-11.860%	28	263	-95.529%
2024-12-18	26.8000	27.2000	26.6000	27.1500	-4.401%	15	243	-96.059%
2024-12-16	27.6400	28.5500	27.6400	28.4000	+8.521%	12	243	-96.232%
2024-12-13	25.5000	26.3000	25.4600	26.1700	+3.439%	72	240	-95.911%
2024-12-12	25.8000	26.0100	25.3000	25.3000	-2.692%	15	234	-95.771%
2024-12-11	25.8100	26.0000	25.8000	26.0000	+6.601%	27	219	-95.885%
2024-12-10	24.3900	24.3900	24.3900	24.3900	-0.286%	5	175	-95.613%
2024-12-09	24.9000	24.9000	24.3000	24.4600	-6.104%	5	170	-95.626%
2024-12-06	24.7100	26.1000	24.7100	26.0500	+5.466%	32	167	-95.893%
2024-12-05	26.5000	26.5000	23.7000	24.7000	-0.403%	21	156	-95.668%
2024-12-04	24.3000	24.8000	24.3000	24.8000	+7.359%	8	149	-95.685%
2024-12-03	22.8300	23.1000	22.5000	23.1000	+0.610%	6	144	-95.368%
2024-12-02	22.9600	22.9600	22.9600	22.9600	-5.902%	1	144	-95.340%
2024-11-27	25.0000	25.0000	24.4000	24.4000	+5.719%	2	142	-95.615%
2024-11-26	24.5000	24.8900	23.0800	23.0800	-8.811%	11	142	-95.364%
2024-11-25	27.4000	27.4000	25.3100	25.3100	-7.560%	9	148	-95.772%
2024-11-22	27.0000	28.2000	26.4000	27.3800	+0.996%	102	142	-96.092%
2024-11-21	26.8000	27.7000	26.6400	27.1100	+8.008%	10	102	-96.053%
2024-11-20	25.6000	26.5000	24.7100	25.1000	-0.397%	86	94	-95.737%
2024-11-19	23.7000	25.2000	23.5000	25.2000	0.000%	24	0	-95.754%

.dark-mode .tBL0jF{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .tBL0jF{ color: #333333; background-color: white; border: 2px solid #333333; }IBIT20270115C57IBIT Jan 15 2027 57.00 Call (IBIT270115C00057000)option OPRA

IBIT20270115C57
IBIT Jan 15 2027 57.00 Call (IBIT270115C00057000)
option OPRA