Dark

IBIT20270115C58
IBIT Jan 15 2027 58.00 Call (IBIT270115C00058000)
option OPRA

EOD

Aug 20, 2026

1.00+78.571%(+0.44)811

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	0.7400	1.0000	0.7400	1.0000	+78.571%	811	2,325	0.000%
2026-08-19	0.3600	0.6500	0.3600	0.5600	+69.697%	17	1,945	+78.571%
2026-08-18	0.3300	0.3300	0.3300	0.3300	+22.222%	1	1,945	+203.030%
2026-08-14	0.2600	0.2700	0.2600	0.2700	-3.571%	55	1,946	+270.370%
2026-08-13	0.2800	0.2800	0.2800	0.2800	-22.222%	250	1,901	+257.143%
2026-08-06	0.3600	0.3600	0.3600	0.3600	0.000%	7	1,918	+177.778%
2026-08-04	0.3600	0.3600	0.3600	0.3600	+24.138%	1	1,918	+177.778%
2026-07-31	0.3000	0.3000	0.2800	0.2900	-17.143%	104	1,919	+244.828%
2026-07-30	0.3600	0.3600	0.3500	0.3500	0.000%	11	2,019	+185.714%
2026-07-29	0.3600	0.3600	0.3500	0.3500	-7.895%	2	2,019	+185.714%
2026-07-27	0.3800	0.3900	0.3800	0.3800	-25.490%	30	2,034	+163.158%
2026-07-21	0.5100	0.5100	0.5100	0.5100	+6.250%	1	2,034	+96.078%
2026-07-20	0.4800	0.4800	0.4800	0.4800	+17.073%	1	2,034	+108.333%
2026-07-17	0.4000	0.4100	0.4000	0.4100	-18.000%	4	2,034	+143.902%
2026-07-15	0.5000	0.5000	0.5000	0.5000	-1.961%	1	2,037	+100.000%
2026-07-14	0.5100	0.5100	0.5100	0.5100	+27.500%	100	2,038	+96.078%
2026-07-13	0.4300	0.4300	0.4000	0.4000	-18.367%	17	1,938	+150.000%
2026-07-09	0.4900	0.4900	0.4900	0.4900	-14.035%	1	1,939	+104.082%
2026-07-06	0.5700	0.5700	0.5700	0.5700	+35.714%	1	1,938	+75.439%
2026-07-01	0.3900	0.4200	0.3900	0.4200	+27.273%	6	1,938	+138.095%
2026-06-30	0.3700	0.3800	0.3300	0.3300	-23.256%	5	1,943	+203.030%
2026-06-29	0.4300	0.4400	0.4200	0.4300	+2.381%	50	1,944	+132.558%
2026-06-26	0.4200	0.4200	0.4200	0.4200	-4.545%	1	1,993	+138.095%
2026-06-25	0.4400	0.4400	0.4400	0.4400	-2.222%	7	1,994	+127.273%
2026-06-24	0.4700	0.4700	0.4100	0.4500	-25.000%	55	2,044	+122.222%
2026-06-18	0.6400	0.6400	0.6000	0.6000	-24.051%	51	1,986	+66.667%
2026-06-16	0.7900	0.7900	0.7900	0.7900	-10.227%	70	1,986	+26.582%
2026-06-15	0.9500	0.9500	0.8800	0.8800	+10.000%	23	1,986	+13.636%
2026-06-11	0.8000	0.8000	0.8000	0.8000	+5.263%	1	1,964	+25.000%
2026-06-10	0.7900	0.8100	0.7600	0.7600	-6.173%	9	1,964	+31.579%
2026-06-09	0.8800	0.8800	0.8100	0.8100	+1.250%	8	1,962	+23.457%
2026-06-05	0.8200	0.8400	0.7700	0.8000	-14.894%	79	1,962	+25.000%
2026-06-04	0.9600	0.9600	0.9400	0.9400	-10.476%	127	1,921	+6.383%
2026-06-03	1.0800	1.0800	1.0500	1.0500	-9.483%	3	1,884	-4.762%
2026-06-02	1.2500	1.2500	1.1200	1.1600	-22.148%	115	1,886	-13.793%
2026-06-01	1.5100	1.5100	1.4400	1.4900	-17.680%	85	1,871	-32.886%
2026-05-29	1.5900	1.8100	1.5900	1.8100	+10.366%	5	1,884	-44.751%
2026-05-28	1.6200	1.6400	1.6200	1.6400	-15.464%	95	1,884	-39.024%
2026-05-27	1.9200	1.9400	1.9200	1.9400	-5.366%	67	1,854	-48.454%
2026-05-26	2.2000	2.2600	2.0300	2.0500	+0.490%	22	1,918	-51.220%
2026-05-22	2.2400	2.2400	2.0400	2.0400	-17.073%	382	1,928	-50.980%
2026-05-20	2.4600	2.4600	2.4600	2.4600	+4.681%	11	1,999	-59.350%
2026-05-19	2.3500	2.3500	2.3500	2.3500	+1.293%	1	2,000	-57.447%
2026-05-18	2.5500	2.5500	2.3200	2.3200	-20.819%	6	2,000	-56.897%
2026-05-15	2.9300	2.9300	2.9200	2.9300	-9.846%	9	2,000	-65.870%
2026-05-14	3.2500	3.2500	3.2500	3.2500	+6.557%	50	2,002	-69.231%
2026-05-13	3.0300	3.0500	3.0300	3.0500	-1.613%	11	1,976	-67.213%
2026-05-12	3.1300	3.1300	3.1000	3.1000	-10.920%	3	1,976	-67.742%
2026-05-11	3.4900	3.4900	3.4100	3.4800	+10.476%	19	1,976	-71.264%
2026-05-08	3.1500	3.1600	3.1500	3.1500	0.000%	28	1,983	-68.254%
2026-05-07	3.5000	3.5000	3.1300	3.1500	-11.268%	8	1,981	-68.254%
2026-05-06	3.5500	3.5500	3.5500	3.5500	0.000%	4	1,984	-71.831%
2026-05-05	3.5500	3.5500	3.5500	3.5500	+8.232%	1	1,980	-71.831%
2026-05-04	3.0000	3.2800	3.0000	3.2800	+10.067%	9	1,981	-69.512%
2026-05-01	2.9000	2.9800	2.8800	2.9800	+14.615%	5	1,983	-66.443%
2026-04-30	2.6000	2.6000	2.6000	2.6000	+4.000%	52	1,983	-61.538%
2026-04-29	2.6500	2.6500	2.5000	2.5000	-8.088%	3	1,983	-60.000%
2026-04-27	3.0000	3.0000	2.7200	2.7200	-7.483%	2	1,980	-63.235%
2026-04-24	2.9500	2.9500	2.9400	2.9400	-4.854%	10	1,979	-65.986%
2026-04-23	3.0600	3.1800	3.0500	3.0900	-5.505%	74	1,989	-67.638%
2026-04-22	3.3700	3.3700	3.2700	3.2700	+19.343%	28	1,940	-69.419%
2026-04-20	2.6500	2.7400	2.6500	2.7400	-14.375%	2	1,940	-63.504%
2026-04-17	3.1000	3.2000	3.1000	3.2000	+20.755%	30	1,940	-68.750%
2026-04-16	2.6500	2.6500	2.6500	2.6500	-6.360%	100	1,915	-62.264%
2026-04-15	2.6000	2.8300	2.6000	2.8300	+4.815%	3	1,815	-64.664%
2026-04-14	2.9300	2.9300	2.7000	2.7000	+13.445%	4	1,813	-62.963%
2026-04-13	2.3800	2.3800	2.3800	2.3800	-3.644%	50	1,812	-57.983%
2026-04-09	2.4200	2.4700	2.4200	2.4700	+13.825%	4	1,812	-59.514%
2026-04-02	2.1100	2.1900	2.1100	2.1700	-11.429%	13	1,808	-53.917%
2026-04-01	2.4500	2.4500	2.4500	2.4500	+6.061%	1	1,808	-59.184%
2026-03-31	2.3500	2.3500	2.2800	2.3100	+5.000%	17	1,808	-56.710%
2026-03-30	2.2000	2.2000	2.2000	2.2000	-2.222%	5	1,821	-54.545%
2026-03-27	2.3300	2.3300	2.2200	2.2500	-16.667%	88	1,821	-55.556%
2026-03-26	2.6900	2.7000	2.6900	2.7000	-9.396%	26	1,811	-62.963%
2026-03-25	2.9800	2.9800	2.9800	2.9800	-0.667%	3	1,785	-66.443%
2026-03-23	3.0800	3.0800	3.0000	3.0000	+3.448%	2	1,785	-66.667%
2026-03-20	2.9100	2.9100	2.9000	2.9000	-6.752%	91	1,784	-65.517%
2026-03-18	3.1100	3.1100	3.1100	3.1100	-14.795%	9	1,784	-67.846%
2026-03-17	3.6100	3.6500	3.6100	3.6500	-1.084%	6	1,784	-72.603%
2026-03-16	3.5500	3.6900	3.5500	3.6900	+0.272%	14	1,785	-72.900%
2026-03-13	3.7300	3.7300	3.6800	3.6800	+15.000%	3	1,785	-72.826%
2026-03-10	3.2000	3.2000	3.2000	3.2000	+12.281%	1	1,784	-68.750%
2026-03-06	2.8500	2.8500	2.8500	2.8500	-14.671%	3	1,783	-64.912%
2026-03-05	3.3100	3.3400	3.3100	3.3400	-10.456%	4	1,785	-70.060%
2026-03-04	3.5000	3.7800	3.5000	3.7300	+31.338%	18	1,785	-73.190%
2026-03-02	2.3200	2.8400	2.3200	2.8400	+24.561%	2	1,785	-64.789%
2026-02-27	2.2800	2.2800	2.2800	2.2800	-13.308%	1	1,785	-56.140%
2026-02-26	2.5800	2.6400	2.5800	2.6300	-7.394%	17	1,785	-61.977%
2026-02-25	2.4200	2.8800	2.4200	2.8400	+30.275%	30	1,769	-64.789%
2026-02-24	2.0900	2.1800	2.0900	2.1800	-5.217%	39	1,769	-54.128%
2026-02-23	2.4200	2.4200	2.2500	2.3000	-13.208%	54	1,730	-56.522%
2026-02-20	2.6600	2.6600	2.6000	2.6500	+3.922%	15	1,714	-62.264%
2026-02-19	2.5300	2.5500	2.5300	2.5500	-0.391%	3	1,718	-60.784%
2026-02-18	2.5600	2.5600	2.5600	2.5600	-7.581%	1	1,716	-60.938%
2026-02-17	2.7700	2.7700	2.7700	2.7700	-7.667%	3	1,716	-63.899%
2026-02-13	2.8100	3.0000	2.8000	3.0000	+12.360%	252	1,703	-66.667%
2026-02-12	3.0000	3.0000	2.6700	2.6700	-12.171%	16	1,703	-62.547%
2026-02-11	3.0200	3.0400	2.9300	3.0400	-6.748%	15	1,719	-67.105%
2026-02-10	3.3600	3.3600	3.2600	3.2600	-10.685%	8	1,710	-69.325%
2026-02-09	3.4500	3.6500	3.4500	3.6500	+4.286%	9	1,715	-72.603%
2026-02-06	3.1500	3.6100	3.1500	3.5000	+23.675%	24	1,720	-71.429%
2026-02-05	3.7500	3.7500	2.8300	2.8300	-36.404%	24	1,719	-64.664%
2026-02-04	4.6800	4.6800	4.3800	4.4500	0.000%	74	1,717	-77.528%
2026-02-03	5.2000	5.2000	4.4500	4.4500	-14.587%	53	1,665	-77.528%
2026-02-02	5.2800	5.3200	5.0500	5.2100	-18.594%	88	1,676	-80.806%
2026-01-30	6.2000	6.5500	5.9800	6.4000	-0.156%	15	1,671	-84.375%
2026-01-29	7.2000	7.2000	6.3000	6.4100	-19.371%	63	1,670	-84.399%
2026-01-28	7.7000	7.9500	7.7000	7.9500	+5.298%	16	1,673	-87.421%
2026-01-27	7.1000	7.5500	7.1000	7.5500	+4.571%	17	1,668	-86.755%
2026-01-26	7.3000	7.4000	7.0800	7.2200	-5.621%	98	1,658	-86.150%
2026-01-23	7.5500	8.0000	7.5500	7.6500	-1.671%	20	1,667	-86.928%
2026-01-22	7.7700	7.7800	7.7700	7.7800	+6.575%	14	1,663	-87.147%
2026-01-21	7.8500	7.8500	7.3000	7.3000	-7.006%	2	1,663	-86.301%
2026-01-20	8.1500	8.1500	7.8500	7.8500	-16.843%	30	1,662	-87.261%
2026-01-16	9.5900	9.5900	9.4000	9.4400	-1.667%	67	1,581	-89.407%
2026-01-15	10.0200	10.0300	9.6000	9.6000	-9.091%	6	1,581	-89.583%
2026-01-14	9.9400	10.5600	9.9400	10.5600	+23.509%	8	1,577	-90.530%
2026-01-12	8.5700	8.5700	8.5500	8.5500	+3.386%	11	1,578	-88.304%
2026-01-09	8.2700	8.2700	8.2700	8.2700	-4.060%	1	1,579	-87.908%
2026-01-07	8.9600	8.9600	8.6200	8.6200	-5.171%	11	1,579	-88.399%
2026-01-06	9.4900	9.4900	8.7800	9.0900	-6.385%	12	1,573	-88.999%
2026-01-05	9.1200	9.7600	9.1200	9.7100	+15.321%	102	1,566	-89.701%
2026-01-02	8.4200	8.4200	8.4200	8.4200	+9.778%	50	1,566	-88.124%
2025-12-31	7.7200	7.7200	7.6700	7.6700	-2.293%	7	1,622	-86.962%
2025-12-30	8.2000	8.2000	7.8500	7.8500	+0.384%	25	1,622	-87.261%
2025-12-29	8.0000	8.0000	7.8200	7.8200	-0.382%	3	1,621	-87.212%
2025-12-26	7.8000	7.8500	7.7900	7.8500	-1.506%	13	1,622	-87.261%
2025-12-24	8.0000	8.0000	7.9600	7.9700	-1.605%	5	1,628	-87.453%
2025-12-23	8.1200	8.1700	8.1000	8.1000	-5.704%	6	1,628	-87.654%
2025-12-22	8.5900	8.5900	8.5900	8.5900	+2.262%	100	1,628	-88.359%
2025-12-19	8.4000	8.6000	8.1800	8.4000	+9.518%	428	1,628	-88.095%
2025-12-18	8.6000	8.9000	7.6700	7.6700	-3.522%	473	1,738	-86.962%
2025-12-17	8.3200	8.3500	7.9500	7.9500	-7.558%	8	1,794	-87.421%
2025-12-16	8.5000	8.6000	8.5000	8.6000	+7.366%	2	1,796	-88.372%
2025-12-15	8.3000	8.3000	7.9000	8.0100	-13.405%	14	1,796	-87.516%
2025-12-12	9.2800	9.2800	9.2500	9.2500	-4.639%	11	1,784	-89.189%
2025-12-11	9.5500	9.7000	9.5500	9.7000	-8.231%	4	1,783	-89.691%
2025-12-10	10.1500	10.5700	10.1500	10.5700	-3.382%	4	1,783	-90.539%
2025-12-09	9.5500	10.9400	9.5500	10.9400	+13.368%	35	1,783	-90.859%
2025-12-08	9.8500	10.1000	9.6000	9.6500	+3.763%	6	1,816	-89.637%
2025-12-05	10.0000	10.0000	9.3000	9.3000	-11.090%	11	1,813	-89.247%
2025-12-04	10.7000	10.7000	10.4500	10.4600	-4.037%	17	1,803	-90.440%
2025-12-03	10.5800	10.9000	10.5800	10.9000	+3.810%	14	1,788	-90.826%
2025-12-02	9.5000	10.5900	9.5000	10.5000	+23.967%	131	1,776	-90.476%
2025-12-01	8.5500	8.5500	8.2900	8.4700	-14.531%	309	1,902	-88.194%
2025-11-28	9.9100	9.9100	9.9100	9.9100	-0.701%	2	2,203	-89.909%
2025-11-26	10.0300	10.0400	9.9800	9.9800	+3.099%	301	1,905	-89.980%
2025-11-24	9.6800	9.6800	9.6800	9.6800	+10.000%	2	1,905	-89.669%
2025-11-21	8.3300	8.9500	8.2000	8.8000	-3.720%	53	1,903	-88.636%
2025-11-20	10.3600	10.4000	9.1400	9.1400	-9.505%	63	1,913	-89.059%
2025-11-19	10.5000	10.7700	9.8400	10.1000	-10.062%	355	1,884	-90.099%
2025-11-18	10.6000	11.2300	10.6000	11.2300	+5.545%	14	1,560	-91.095%
2025-11-17	11.3700	11.7400	10.6400	10.6400	-7.074%	50	1,548	-90.602%
2025-11-14	11.8500	12.5000	11.4500	11.4500	-9.984%	47	1,548	-91.266%
2025-11-13	14.4600	14.5000	12.7200	12.7200	-10.169%	37	1,547	-92.138%
2025-11-12	14.3400	14.3400	14.1600	14.1600	-4.389%	2	1,542	-92.938%
2025-11-11	15.4900	15.4900	14.5600	14.8100	-6.266%	70	1,540	-93.248%
2025-11-10	15.5500	15.8800	15.5100	15.8000	+4.428%	19	1,488	-93.671%
2025-11-07	13.8800	15.1300	13.8700	15.1300	+8.381%	55	1,492	-93.391%
2025-11-06	14.3300	14.3300	13.9600	13.9600	-7.733%	37	1,467	-92.837%
2025-11-05	14.7000	15.1500	14.6100	15.1300	+7.917%	63	1,453	-93.391%
2025-11-04	15.2000	15.2600	13.6000	14.0200	-12.648%	180	1,401	-92.867%
2025-11-03	16.1000	16.1900	15.7500	16.0500	-8.547%	44	1,321	-93.769%
2025-10-31	17.5800	17.5800	17.5500	17.5500	+6.042%	40	1,321	-94.302%
2025-10-30	16.7200	17.0000	16.4000	16.5500	-9.563%	37	1,321	-93.958%
2025-10-29	19.2000	19.2000	18.3000	18.3000	-10.074%	11	1,329	-94.536%
2025-10-28	20.3500	20.3500	20.3500	20.3500	+1.244%	2	1,319	-95.086%
2025-10-27	20.1000	20.1000	20.1000	20.1000	+9.537%	2	1,319	-95.025%
2025-10-24	18.6000	18.6000	18.3500	18.3500	-2.756%	7	1,319	-94.550%
2025-10-23	18.4600	18.9400	18.3000	18.8700	+5.125%	9	1,319	-94.701%
2025-10-22	17.9300	17.9500	17.9300	17.9500	-7.807%	3	1,323	-94.429%
2025-10-21	18.0500	19.4700	18.0500	19.4700	+2.636%	11	1,320	-94.864%
2025-10-20	19.0200	19.1000	18.7500	18.9700	+8.214%	6	1,319	-94.729%
2025-10-17	17.0000	17.5500	17.0000	17.5300	-2.340%	22	1,317	-94.295%
2025-10-16	18.5600	18.8500	17.8000	17.9500	-5.576%	30	1,325	-94.429%
2025-10-15	18.9800	19.0200	18.9400	19.0100	-1.503%	9	1,335	-94.740%
2025-10-14	18.8500	19.5800	18.8500	19.3000	-4.691%	3	1,334	-94.819%
2025-10-13	20.5500	20.5500	20.2500	20.2500	-12.338%	27	1,332	-95.062%
2025-10-10	23.1000	23.1000	23.1000	23.1000	+1.094%	2	1,359	-95.671%
2025-10-09	23.0000	23.0000	22.8000	22.8500	-0.652%	3	1,359	-95.624%
2025-10-07	24.3000	24.3000	23.0000	23.0000	-4.127%	9	1,364	-95.652%
2025-10-06	23.9900	23.9900	23.9900	23.9900	+3.539%	1	1,364	-95.832%
2025-10-03	21.8500	23.3300	21.8500	23.1700	+12.476%	6	1,365	-95.684%
2025-10-01	20.6000	20.6000	20.6000	20.6000	+9.984%	1	1,366	-95.146%
2025-09-30	18.7300	18.7300	18.7300	18.7300	-1.421%	1	1,365	-94.661%
2025-09-29	18.8000	19.1200	18.8000	19.0000	+10.337%	3	1,366	-94.737%
2025-09-25	17.9500	17.9500	17.2200	17.2200	-7.668%	6	1,365	-94.193%
2025-09-24	18.7000	18.7000	18.6500	18.6500	+2.473%	9	1,365	-94.638%
2025-09-22	18.2100	18.6200	18.2000	18.2000	-7.614%	8	1,364	-94.505%
2025-09-19	19.7000	19.7000	19.7000	19.7000	+1.546%	4	1,365	-94.924%
2025-09-17	19.5000	19.6500	19.1500	19.4000	-0.513%	11	1,369	-94.845%
2025-09-15	19.0000	19.5000	18.9200	19.5000	+0.775%	14	1,367	-94.872%
2025-09-12	19.3500	19.3500	19.3500	19.3500	+2.165%	1	1,369	-94.832%
2025-09-10	18.9400	18.9400	18.9400	18.9400	+7.006%	1	1,370	-94.720%
2025-09-09	17.6700	17.7000	17.6700	17.7000	-2.587%	8	1,369	-94.350%
2025-09-08	18.1500	18.2500	18.1500	18.1700	+1.226%	7	1,371	-94.496%
2025-09-05	18.3500	18.3500	17.9500	17.9500	+3.518%	38	1,373	-94.429%
2025-09-04	17.3400	17.3400	17.3400	17.3400	-4.725%	5	1,343	-94.233%
2025-09-03	18.2000	18.2000	18.2000	18.2000	+0.887%	1	1,338	-94.505%
2025-09-02	18.0400	18.0400	18.0400	18.0400	+1.064%	2	1,337	-94.457%
2025-08-29	17.8500	17.8500	17.8500	17.8500	-1.381%	1	1,334	-94.398%
2025-08-26	18.1000	18.1000	18.1000	18.1000	-3.723%	8	1,334	-94.475%
2025-08-21	19.0000	19.0000	18.8000	18.8000	-4.082%	3	1,326	-94.681%
2025-08-19	19.6000	19.6000	19.6000	19.6000	-5.542%	1	1,328	-94.898%
2025-08-18	20.4000	20.7500	20.4000	20.7500	-2.076%	205	1,329	-95.181%
2025-08-15	21.1800	21.1900	21.1800	21.1900	-1.120%	10	1,166	-95.281%
2025-08-14	21.4500	21.4500	21.4300	21.4300	-3.251%	16	1,166	-95.334%
2025-08-12	22.0300	22.1500	21.9000	22.1500	-1.556%	17	1,180	-95.485%
2025-08-11	22.5000	22.5000	22.5000	22.5000	+9.064%	1	1,173	-95.556%
2025-08-08	20.5300	20.6300	20.5300	20.6300	-0.722%	2	1,172	-95.153%
2025-08-07	20.6300	20.7800	20.6300	20.7800	+3.435%	2	1,171	-95.188%
2025-08-06	20.0900	20.0900	20.0900	20.0900	-1.326%	10	1,170	-95.022%
2025-08-01	20.2000	20.3600	20.2000	20.3600	-5.784%	11	1,180	-95.088%
2025-07-31	21.6100	21.6100	21.6100	21.6100	-0.826%	1	1,189	-95.373%
2025-07-30	21.7900	21.7900	21.7900	21.7900	+1.067%	5	1,188	-95.411%
2025-07-29	21.5600	21.5600	21.5600	21.5600	-1.777%	5	1,188	-95.362%
2025-07-28	22.0700	22.0700	21.9500	21.9500	+2.714%	3	1,183	-95.444%
2025-07-25	21.1100	21.3700	21.1100	21.3700	-1.837%	5	1,183	-95.321%
2025-07-23	21.7700	21.7700	21.7700	21.7700	-3.673%	1	1,186	-95.407%
2025-07-22	22.4000	22.6000	22.4000	22.6000	+4.630%	5	1,186	-95.575%
2025-07-21	22.3400	22.3900	21.5500	21.6000	-0.917%	27	1,191	-95.370%
2025-07-18	21.8000	21.8000	21.8000	21.8000	-3.111%	3	1,185	-95.413%
2025-07-16	22.5000	22.5000	22.5000	22.5000	+4.408%	1	1,188	-95.556%
2025-07-15	21.5300	21.8800	21.5300	21.5500	-4.814%	707	1,189	-95.360%
2025-07-14	23.6500	23.6500	22.2500	22.6400	+2.769%	15	1,607	-95.583%
2025-07-11	22.0000	22.1500	21.5500	22.0300	+10.150%	312	1,607	-95.461%
2025-07-10	19.1500	20.0000	19.0500	20.0000	+9.890%	3	1,725	-95.000%
2025-07-09	18.6000	18.6000	18.2000	18.2000	-1.355%	8	1,724	-94.505%
2025-07-08	18.3500	18.4500	18.3300	18.4500	+1.207%	22	1,720	-94.580%
2025-07-07	18.3400	18.3400	18.1500	18.2300	-6.990%	18	1,704	-94.515%
2025-07-03	19.1000	19.6000	19.1000	19.6000	+3.158%	5	1,692	-94.898%
2025-07-02	18.2400	19.0000	18.2400	19.0000	+8.883%	12	1,692	-94.737%
2025-07-01	18.0000	18.0000	17.4500	17.4500	-5.163%	104	1,702	-94.269%
2025-06-26	18.4000	18.4000	18.4000	18.4000	-1.971%	2	1,632	-94.565%
2025-06-25	18.6800	18.7700	18.6800	18.7700	+4.510%	2	1,630	-94.672%
2025-06-24	17.8500	18.2000	17.8500	17.9600	+4.419%	9	1,631	-94.432%
2025-06-23	16.8500	17.2000	16.0000	17.2000	-0.578%	728	1,624	-94.186%
2025-06-20	17.2500	17.3500	17.2500	17.3000	-2.260%	240	1,089	-94.220%
2025-06-18	17.7000	17.7000	17.7000	17.7000	+0.283%	1	1,046	-94.350%
2025-06-17	17.6500	17.6500	17.6500	17.6500	-8.880%	1	1,046	-94.334%
2025-06-16	19.3700	19.3700	19.3700	19.3700	+0.938%	1	1,045	-94.837%
2025-06-12	19.1900	19.1900	19.1900	19.1900	-4.859%	1	1,044	-94.789%
2025-06-11	20.5200	20.5200	20.1700	20.1700	+1.357%	11	1,045	-95.042%
2025-06-09	19.8500	19.9000	19.8500	19.9000	+11.173%	3	1,034	-94.975%
2025-06-05	18.4000	18.4000	17.9000	17.9000	-4.686%	2	1,035	-94.413%
2025-06-04	18.5000	18.7800	18.5000	18.7800	+0.160%	2	1,034	-94.675%
2025-06-02	18.7500	18.7500	18.7500	18.7500	-5.779%	2	1,034	-94.667%
2025-05-29	19.9000	19.9000	19.9000	19.9000	-3.163%	1	1,033	-94.975%
2025-05-28	21.3000	21.3000	20.5500	20.5500	-4.861%	25	1,032	-95.134%
2025-05-23	21.6000	21.6000	21.6000	21.6000	-2.790%	2	1,010	-95.370%
2025-05-22	21.9500	22.2200	21.9500	22.2200	+10.273%	2	1,010	-95.500%
2025-05-21	20.2000	21.2000	20.1500	20.1500	+0.750%	56	1,010	-95.037%
2025-05-20	20.0000	20.0000	20.0000	20.0000	+1.885%	1	1,062	-95.000%
2025-05-19	18.6500	19.7400	18.6500	19.6300	+2.507%	41	1,063	-94.906%
2025-05-16	19.1500	19.1500	19.1500	19.1500	-0.260%	4	1,044	-94.778%
2025-05-15	18.2000	19.2000	18.1800	19.2000	+0.261%	241	1,044	-94.792%
2025-05-14	19.1500	19.1500	19.1500	19.1500	-0.260%	7	978	-94.778%
2025-05-13	19.2000	19.2000	19.2000	19.2000	+2.949%	5	971	-94.792%
2025-05-12	19.1500	19.1500	18.6500	18.6500	-2.254%	232	971	-94.638%
2025-05-09	19.2500	19.2600	19.0800	19.0800	+4.433%	24	1,089	-94.759%
2025-05-08	17.5900	18.4300	17.5500	18.2700	+14.402%	31	1,098	-94.527%
2025-05-05	15.9700	15.9700	15.9700	15.9700	-6.334%	1	1,114	-93.738%
2025-05-02	17.0500	17.0500	17.0500	17.0500	+1.488%	30	1,113	-94.135%
2025-04-29	16.4000	16.8000	16.4000	16.8000	-0.592%	803	1,128	-94.048%
2025-04-25	16.9000	16.9000	16.9000	16.9000	+7.781%	2	1,667	-94.083%
2025-04-24	15.6800	15.6800	15.6800	15.6800	-3.508%	1	1,667	-93.622%
2025-04-23	16.4000	16.4000	16.2500	16.2500	+8.333%	2	1,667	-93.846%
2025-04-22	14.8000	15.0000	14.8000	15.0000	+9.729%	136	1,666	-93.333%
2025-04-21	13.6700	13.6700	13.6700	13.6700	+5.805%	1	1,532	-92.685%
2025-04-17	12.9200	12.9200	12.9200	12.9200	-0.155%	2	1,535	-92.260%
2025-04-16	13.0100	13.0100	12.9400	12.9400	-0.843%	2	1,535	-92.272%
2025-04-15	13.0100	13.0500	13.0100	13.0500	+3.736%	2	1,535	-92.337%
2025-04-11	12.5500	12.6500	12.5500	12.5800	+12.221%	170	1,537	-92.051%
2025-04-10	11.2100	11.2100	11.2100	11.2100	-8.490%	5	1,452	-91.079%
2025-04-09	10.8000	12.2500	10.6500	12.2500	+17.001%	801	1,452	-91.837%
2025-04-08	11.6700	11.6700	10.4700	10.4700	-6.684%	15	716	-90.449%
2025-04-07	11.0800	11.3300	11.0800	11.2200	-11.584%	25	721	-91.087%
2025-04-04	12.8300	12.8300	12.4800	12.6900	+2.339%	12	703	-92.120%
2025-04-03	12.5000	12.5000	12.3000	12.4000	-9.423%	6	709	-91.935%
2025-04-02	13.5800	13.6900	13.5800	13.6900	+2.164%	2	709	-92.695%
2025-04-01	13.4400	13.4500	13.4000	13.4000	+2.603%	26	709	-92.537%
2025-03-31	12.9300	13.0600	12.9300	13.0600	-2.172%	2	685	-92.343%
2025-03-28	13.3500	13.3500	13.3500	13.3500	-5.319%	4	685	-92.509%
2025-03-26	14.1000	14.1000	14.1000	14.1000	-5.051%	3	687	-92.908%
2025-03-24	14.8500	14.8500	14.8500	14.8500	+11.236%	7	687	-93.266%
2025-03-20	13.3500	13.3500	13.3500	13.3500	-4.438%	5	684	-92.509%
2025-03-19	13.5200	13.9700	13.5200	13.9700	+9.141%	3	684	-92.842%
2025-03-18	12.6000	12.8000	12.6000	12.8000	-5.535%	2	681	-92.188%
2025-03-17	13.5500	13.5500	13.5500	13.5500	-1.095%	5	681	-92.620%
2025-03-14	13.7000	13.7000	13.7000	13.7000	+4.580%	2	676	-92.701%
2025-03-12	13.1000	13.1000	13.1000	13.1000	-2.963%	1	676	-92.366%
2025-03-11	12.7500	13.5000	12.7500	13.5000	+8.000%	3	675	-92.593%
2025-03-10	12.7500	12.7500	12.4900	12.5000	-18.989%	21	672	-92.000%
2025-03-07	15.4300	15.4300	15.4300	15.4300	+13.040%	2	672	-93.519%
2025-03-04	13.9000	13.9000	13.6500	13.6500	-9.000%	2	671	-92.674%
2025-03-03	17.3500	17.3500	15.0000	15.0000	+7.143%	68	671	-93.333%
2025-02-28	13.9000	14.4000	13.9000	14.0000	+1.892%	20	694	-92.857%
2025-02-27	14.2200	14.2300	13.7400	13.7400	-2.553%	102	693	-92.722%
2025-02-26	14.4400	15.1300	14.1000	14.1000	-8.738%	12	732	-92.908%
2025-02-25	15.7600	15.7600	14.8700	15.4500	-12.514%	109	725	-93.528%
2025-02-24	18.2000	18.2000	17.6600	17.6600	-4.022%	4	702	-94.337%
2025-02-21	19.8000	19.8000	18.2000	18.4000	-6.122%	50	701	-94.565%
2025-02-20	19.6000	19.6000	19.6000	19.6000	+6.233%	2	690	-94.898%
2025-02-19	18.3000	18.4500	18.3000	18.4500	+2.500%	22	691	-94.580%
2025-02-18	18.3700	18.3700	18.0000	18.0000	-6.005%	35	695	-94.444%
2025-02-14	19.2600	19.2600	19.1500	19.1500	+4.645%	10	693	-94.778%
2025-02-13	17.8500	18.3000	17.8500	18.3000	-4.935%	4	695	-94.536%
2025-02-10	19.3000	19.4000	19.2500	19.2500	-1.685%	5	695	-94.805%
2025-02-07	19.5800	19.5800	19.5800	19.5800	-4.020%	2	695	-94.893%
2025-02-04	20.5500	20.5500	20.4000	20.4000	-2.857%	5	695	-95.098%
2025-02-03	19.1000	21.0000	19.1000	21.0000	-2.462%	16	691	-95.238%
2025-01-31	21.5800	21.5800	21.5300	21.5300	-7.398%	72	676	-95.355%
2025-01-30	23.4500	23.4500	23.1500	23.2500	+2.423%	3	640	-95.699%
2025-01-29	22.1300	22.7000	21.6800	22.7000	+3.182%	20	638	-95.595%
2025-01-28	22.3400	22.3500	22.0000	22.0000	+0.365%	39	630	-95.455%
2025-01-27	21.5000	21.9700	21.1100	21.9200	-9.234%	206	622	-95.438%
2025-01-24	24.0400	24.1500	23.9800	24.1500	+3.693%	14	420	-95.859%
2025-01-23	24.0500	24.1000	23.2500	23.2900	-1.522%	5	413	-95.706%
2025-01-22	24.0500	24.0500	23.4500	23.6500	-3.862%	8	410	-95.772%
2025-01-21	23.3400	24.9500	23.2000	24.6000	+0.041%	29	405	-95.935%
2025-01-17	23.2000	24.5900	23.2000	24.5900	+10.269%	24	389	-95.933%
2025-01-16	21.6500	22.3600	21.6300	22.3000	-0.889%	54	389	-95.516%
2025-01-15	22.0500	22.5000	21.9800	22.5000	+6.534%	6	338	-95.556%
2025-01-14	21.1200	21.1200	21.1200	21.1200	+7.263%	1	336	-95.265%
2025-01-13	19.0000	19.7500	19.0000	19.6900	-3.433%	22	335	-94.921%
2025-01-08	21.0300	21.0300	19.9500	20.3900	-4.942%	4	354	-95.096%
2025-01-07	23.5000	23.7500	21.4500	21.4500	-11.837%	71	354	-95.338%
2025-01-06	23.6000	24.4500	23.6000	24.3300	+7.039%	74	321	-95.890%
2025-01-03	21.9900	22.7300	21.9900	22.7300	+10.340%	10	290	-95.601%
2024-12-31	22.0000	22.0000	20.6000	20.6000	+1.478%	21	272	-95.146%
2024-12-30	20.5600	20.5600	20.3000	20.3000	-5.625%	2	272	-95.074%
2024-12-27	21.5100	21.5100	21.5100	21.5100	-3.758%	2	272	-95.351%
2024-12-26	22.7000	22.7000	22.3500	22.3500	-4.487%	79	272	-95.526%
2024-12-24	22.6800	23.4000	22.6800	23.4000	+8.837%	3	272	-95.726%
2024-12-23	21.7500	21.7500	21.3100	21.5000	-8.511%	24	272	-95.349%
2024-12-20	22.8500	23.5000	22.8500	23.5000	+2.263%	11	273	-95.745%
2024-12-19	25.6000	25.9800	22.9000	22.9800	-7.339%	145	272	-95.648%
2024-12-18	25.4000	25.4000	24.2000	24.8000	-9.158%	20	210	-95.968%
2024-12-17	27.5000	27.5000	27.3000	27.3000	-0.979%	20	195	-96.337%
2024-12-16	26.7000	28.2500	26.7000	27.5700	+7.276%	183	195	-96.373%
2024-12-13	25.3600	25.8000	25.0000	25.7000	+0.666%	242	219	-96.109%
2024-12-12	25.9000	25.9000	25.4000	25.5300	-1.047%	9	104	-96.083%
2024-12-11	25.3000	25.8000	25.3000	25.8000	+7.098%	2	96	-96.124%
2024-12-10	24.0900	24.0900	24.0900	24.0900	+0.375%	1	78	-95.849%
2024-12-09	25.6000	25.6000	24.0000	24.0000	-7.157%	6	77	-95.833%
2024-12-06	24.3200	26.1000	24.3200	25.8500	+9.395%	46	75	-96.132%
2024-12-05	25.4200	26.0000	23.6300	23.6300	-1.542%	17	54	-95.768%
2024-12-04	24.0000	24.0000	24.0000	24.0000	+6.904%	1	40	-95.833%
2024-12-03	22.4500	22.4500	22.4500	22.4500	-2.391%	2	41	-95.546%
2024-12-02	23.0000	23.0000	23.0000	23.0000	-7.816%	1	41	-95.652%
2024-11-29	24.9500	24.9500	24.9500	24.9500	+4.393%	2	40	-95.992%
2024-11-27	24.4900	24.4900	23.9000	23.9000	+4.276%	2	38	-95.816%
2024-11-26	24.7000	24.7000	22.9200	22.9200	-10.713%	6	38	-95.637%
2024-11-25	25.6700	25.6700	25.6700	25.6700	-4.926%	1	32	-96.104%
2024-11-22	26.8500	27.0000	26.7500	27.0000	-0.185%	40	31	-96.296%
2024-11-21	26.9000	27.0500	26.9000	27.0500	+8.114%	2	14	-96.303%
2024-11-20	25.2500	25.7000	25.0200	25.0200	+1.707%	10	12	-96.003%
2024-11-19	21.3000	24.6000	21.3000	24.6000	0.000%	10	0	-95.935%

.dark-mode .jfK3Z1{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .jfK3Z1{ color: #333333; background-color: white; border: 2px solid #333333; }IBIT20270115C58IBIT Jan 15 2027 58.00 Call (IBIT270115C00058000)option OPRA

IBIT20270115C58
IBIT Jan 15 2027 58.00 Call (IBIT270115C00058000)
option OPRA