Dark

IBIT20270115C60
IBIT Jan 15 2027 60.00 Call (IBIT270115C00060000)
option OPRA

EOD

Aug 20, 2026

0.8600+86.957%(+0.4000)2,877

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	0.6300	0.8700	0.6100	0.8600	+86.957%	2,877	45,781	0.000%
2026-08-19	0.2700	0.6300	0.2700	0.4600	+70.370%	909	45,538	+86.957%
2026-08-18	0.2700	0.3000	0.2700	0.2700	0.000%	485	45,359	+218.519%
2026-08-17	0.2300	0.2700	0.2300	0.2700	+17.391%	478	45,686	+218.519%
2026-08-14	0.2400	0.2500	0.2300	0.2300	-8.000%	638	45,878	+273.913%
2026-08-13	0.2600	0.2600	0.2300	0.2500	-3.846%	85	46,134	+244.000%
2026-08-12	0.2800	0.2800	0.2500	0.2600	-3.704%	76	45,967	+230.769%
2026-08-11	0.2800	0.2900	0.2700	0.2700	-6.897%	53	45,916	+218.519%
2026-08-10	0.3300	0.3300	0.2700	0.2900	-9.375%	378	45,863	+196.552%
2026-08-07	0.3300	0.3400	0.3000	0.3200	+6.667%	91	45,541	+168.750%
2026-08-06	0.3100	0.3200	0.3000	0.3000	-3.226%	8	45,509	+186.667%
2026-08-05	0.3100	0.3300	0.3100	0.3100	+3.333%	145	45,517	+177.419%
2026-08-04	0.2900	0.3000	0.2700	0.3000	+7.143%	271	45,636	+186.667%
2026-08-03	0.2600	0.2900	0.2200	0.2800	+7.692%	425	45,647	+207.143%
2026-07-31	0.2500	0.2700	0.2300	0.2600	-10.345%	181	45,437	+230.769%
2026-07-30	0.3100	0.3100	0.2900	0.2900	0.000%	135	45,286	+196.552%
2026-07-29	0.3200	0.3200	0.2900	0.2900	-3.333%	123	45,194	+196.552%
2026-07-28	0.3400	0.3400	0.2800	0.3000	-9.091%	72	45,087	+186.667%
2026-07-27	0.3400	0.3500	0.3300	0.3300	-2.941%	22	45,021	+160.606%
2026-07-24	0.3400	0.3400	0.3300	0.3400	-8.108%	27	45,025	+152.941%
2026-07-23	0.4000	0.4000	0.3700	0.3700	-13.953%	1,102	45,037	+132.432%
2026-07-22	0.4300	0.4500	0.4100	0.4300	-4.444%	625	44,139	+100.000%
2026-07-21	0.4600	0.4900	0.4100	0.4500	+21.622%	1,961	43,959	+91.111%
2026-07-20	0.3700	0.4100	0.3600	0.3700	+5.714%	1,476	43,399	+132.432%
2026-07-17	0.3500	0.3500	0.3300	0.3500	-5.405%	164	42,029	+145.714%
2026-07-16	0.3800	0.4000	0.3600	0.3700	-11.905%	42	41,958	+132.432%
2026-07-15	0.4500	0.4500	0.4100	0.4200	0.000%	405	41,982	+104.762%
2026-07-14	0.4000	0.4300	0.3900	0.4200	+16.667%	174	42,154	+104.762%
2026-07-13	0.3800	0.3900	0.3500	0.3600	-16.279%	656	42,199	+138.889%
2026-07-10	0.4500	0.4700	0.4200	0.4300	0.000%	446	41,731	+100.000%
2026-07-09	0.4600	0.4600	0.4000	0.4300	-4.444%	132	41,594	+100.000%
2026-07-08	0.4100	0.4500	0.4100	0.4500	-10.000%	274	41,469	+91.111%
2026-07-07	0.5000	0.5100	0.4700	0.5000	+6.383%	1,856	41,494	+72.000%
2026-07-06	0.4000	0.5000	0.4000	0.4700	+14.634%	404	40,581	+82.979%
2026-07-02	0.4100	0.4400	0.4100	0.4100	+13.889%	259	40,498	+109.756%
2026-07-01	0.3100	0.3800	0.2800	0.3600	+20.000%	1,236	40,498	+138.889%
2026-06-30	0.3300	0.3400	0.2900	0.3000	-16.667%	260	40,042	+186.667%
2026-06-29	0.3600	0.3800	0.3400	0.3600	-5.263%	394	40,109	+138.889%
2026-06-26	0.3800	0.4000	0.3700	0.3800	-2.564%	292	39,977	+126.316%
2026-06-25	0.4000	0.4100	0.3500	0.3900	-2.500%	125	39,852	+120.513%
2026-06-24	0.4100	0.4300	0.3600	0.4000	-9.091%	3,775	39,853	+115.000%
2026-06-23	0.4400	0.4700	0.4100	0.4400	-16.981%	267	36,972	+95.455%
2026-06-22	0.5500	0.6100	0.5300	0.5300	+1.923%	2,054	36,780	+62.264%
2026-06-18	0.5800	0.5800	0.5000	0.5200	-13.333%	540	34,957	+65.385%
2026-06-17	0.6300	0.6800	0.6000	0.6000	-6.250%	129	34,957	+43.333%
2026-06-16	0.7000	0.7000	0.6200	0.6400	-11.111%	41	34,957	+34.375%
2026-06-15	0.7500	0.8300	0.7200	0.7200	+5.882%	641	34,986	+19.444%
2026-06-12	0.6500	0.6900	0.6300	0.6800	+7.937%	185	34,923	+26.471%
2026-06-11	0.7100	0.7100	0.6300	0.6300	-1.563%	99	34,828	+36.508%
2026-06-10	0.6900	0.7000	0.6300	0.6400	-7.246%	399	34,858	+34.375%
2026-06-09	0.7300	0.7300	0.6300	0.6900	-10.390%	774	34,739	+24.638%
2026-06-08	0.9100	0.9400	0.7500	0.7700	+8.451%	362	34,199	+11.688%
2026-06-05	0.6800	0.8500	0.6500	0.7100	-18.391%	987	34,120	+21.127%
2026-06-04	1.7200	1.7200	0.7900	0.8700	-5.435%	5,689	34,264	-1.149%
2026-06-03	1.0700	1.0700	0.9000	0.9200	-10.680%	608	35,536	-6.522%
2026-06-02	1.1000	1.1000	0.9800	1.0300	-19.531%	1,186	35,257	-16.505%
2026-06-01	1.3500	1.3500	1.2300	1.2800	-12.329%	1,333	35,537	-32.813%
2026-05-29	1.4300	1.5700	1.3600	1.4600	-0.680%	690	34,554	-41.096%
2026-05-28	1.4500	1.5000	1.3700	1.4700	-9.816%	1,341	34,500	-41.497%
2026-05-27	1.6600	1.8000	1.5600	1.6300	-6.857%	649	33,862	-47.239%
2026-05-26	1.8100	1.9800	1.7200	1.7500	-2.235%	5,400	33,683	-50.857%
2026-05-22	1.9600	2.0700	1.7300	1.7900	-12.255%	922	37,629	-51.955%
2026-05-21	2.0300	2.1600	1.9800	2.0400	-2.857%	306	37,856	-57.843%
2026-05-20	2.0400	2.1500	2.0400	2.1000	+1.449%	2,902	37,856	-59.048%
2026-05-19	2.0800	2.1000	1.9700	2.0700	+2.985%	376	38,994	-58.454%
2026-05-18	2.2200	2.2400	2.0000	2.0100	-19.600%	3,675	38,994	-57.214%
2026-05-15	2.7800	2.7800	2.4700	2.5000	-15.541%	152	38,994	-65.600%
2026-05-14	2.6400	3.0900	2.6400	2.9600	+12.121%	906	40,084	-70.946%
2026-05-13	2.7000	2.7000	2.5400	2.6400	-7.042%	297	39,992	-67.424%
2026-05-12	2.9100	2.9100	2.6500	2.8400	-7.492%	250	39,992	-69.718%
2026-05-11	2.9000	3.1000	2.8000	3.0700	+10.432%	1,113	39,992	-71.987%
2026-05-08	2.6900	2.8000	2.6400	2.7800	-1.418%	252	39,535	-69.065%
2026-05-07	3.0000	3.0000	2.6100	2.8200	-7.541%	443	39,507	-69.504%
2026-05-06	3.2000	3.2500	3.0500	3.0500	-4.688%	389	39,636	-71.803%
2026-05-05	3.0000	3.2200	3.0000	3.2000	+11.888%	1,783	39,574	-73.125%
2026-05-04	2.5500	2.9700	2.5500	2.8600	+13.043%	1,189	38,908	-69.930%
2026-05-01	2.4500	2.6400	2.4500	2.5300	+12.946%	799	38,559	-66.008%
2026-04-30	2.1900	2.2600	2.1800	2.2400	+8.213%	2,947	38,559	-61.607%
2026-04-29	2.2700	2.3000	2.0300	2.0700	-7.589%	40	36,088	-58.454%
2026-04-28	2.2400	2.3100	2.1800	2.2400	-5.882%	183	36,083	-61.607%
2026-04-27	2.5200	2.6100	2.3100	2.3800	-7.752%	274	36,076	-63.866%
2026-04-24	2.6900	2.7700	2.5400	2.5800	-1.527%	264	36,119	-66.667%
2026-04-23	2.6700	2.7900	2.5900	2.6200	-9.655%	244	36,276	-67.176%
2026-04-22	2.7400	3.0000	2.7400	2.9000	+29.464%	1,373	36,302	-70.345%
2026-04-21	2.4200	2.5400	2.2400	2.2400	-11.111%	887	35,845	-61.607%
2026-04-20	2.4000	2.6300	2.2900	2.5200	-7.011%	285	35,845	-65.873%
2026-04-17	2.6900	2.9300	2.5800	2.7100	+10.612%	1,238	35,732	-68.266%
2026-04-16	2.4500	2.4500	2.1900	2.4500	-2.778%	194	35,963	-64.898%
2026-04-15	2.3700	2.5300	2.2800	2.5200	+7.692%	1,246	35,964	-65.873%
2026-04-14	2.3900	2.6500	2.3300	2.3400	+4.000%	885	35,595	-63.248%
2026-04-13	2.0100	2.2800	1.9100	2.2500	-1.316%	636	35,292	-61.778%
2026-04-10	2.1100	2.2800	2.1000	2.2800	+6.047%	140	35,007	-62.281%
2026-04-09	2.0600	2.2000	1.9700	2.1500	+4.878%	208	34,971	-60.000%
2026-04-08	2.3200	2.3200	2.0500	2.0500	+2.500%	3,163	34,826	-58.049%
2026-04-07	1.9800	2.0200	1.9100	2.0000	-7.407%	1,326	35,435	-57.000%
2026-04-06	2.1100	2.1800	2.0900	2.1600	+13.089%	1,311	34,771	-60.185%
2026-04-02	1.8900	1.9700	1.8400	1.9100	-8.612%	290	34,020	-54.974%
2026-04-01	2.1000	2.2000	2.0500	2.0900	+0.481%	184	34,020	-58.852%
2026-03-31	2.0700	2.1100	1.9600	2.0800	+6.667%	94	34,022	-58.654%
2026-03-30	2.1400	2.1900	1.9500	1.9500	-5.340%	800	34,003	-55.897%
2026-03-27	2.1000	2.1000	1.9700	2.0600	-11.588%	318	34,370	-58.252%
2026-03-26	2.4300	2.5000	2.2500	2.3300	-10.728%	1,316	34,415	-63.090%
2026-03-25	2.7700	2.8300	2.5800	2.6100	+6.098%	1,468	34,754	-67.050%
2026-03-24	2.6600	2.6600	2.3600	2.4600	-7.170%	836	34,183	-65.041%
2026-03-23	2.8000	2.8200	2.6100	2.6500	-1.852%	141	34,982	-67.547%
2026-03-20	2.7500	2.7500	2.5600	2.7000	0.000%	1,665	34,932	-68.148%
2026-03-19	2.6000	2.7000	2.5200	2.7000	-3.226%	160	33,341	-68.148%
2026-03-18	3.0000	3.0500	2.7400	2.7900	-15.455%	648	33,431	-69.176%
2026-03-17	3.2400	3.4000	3.1800	3.3000	0.000%	231	33,136	-73.939%
2026-03-16	3.3000	3.4000	3.1500	3.3000	+12.245%	610	33,190	-73.939%
2026-03-13	3.2200	3.4000	2.9200	2.9400	+3.158%	1,453	33,182	-70.748%
2026-03-12	2.9100	3.0500	2.7300	2.8500	-1.724%	274	33,315	-69.825%
2026-03-11	2.8700	3.0000	2.8000	2.9000	+2.837%	131	33,518	-70.345%
2026-03-10	2.8600	3.0800	2.7000	2.8200	+8.046%	373	33,428	-69.504%
2026-03-09	2.6800	2.7700	2.5700	2.6100	+2.353%	525	33,486	-67.050%
2026-03-06	2.8600	2.8600	2.5300	2.5500	-15.282%	384	33,794	-66.275%
2026-03-05	3.2000	3.3000	2.9300	3.0100	-8.788%	89	33,809	-71.429%
2026-03-04	3.0000	3.4600	2.8600	3.3000	+32.000%	1,147	33,800	-73.939%
2026-03-03	2.3300	2.5800	2.2700	2.5000	-4.580%	273	33,365	-65.600%
2026-03-02	2.0800	2.6700	2.0800	2.6200	+27.805%	555	33,438	-67.176%
2026-02-27	2.1800	2.2100	2.0000	2.0500	-12.017%	218	33,297	-58.049%
2026-02-26	2.3600	2.3600	2.2300	2.3300	-10.385%	103	33,178	-63.090%
2026-02-25	2.2500	2.6600	2.1500	2.6000	+31.980%	725	32,750	-66.923%
2026-02-24	1.9900	1.9900	1.8700	1.9700	-1.990%	1,192	32,750	-56.345%
2026-02-23	2.2200	2.2200	1.9500	2.0100	-15.900%	1,444	31,718	-57.214%
2026-02-20	2.3200	2.4200	2.3100	2.3900	+3.463%	382	31,578	-64.017%
2026-02-19	2.2700	2.3500	2.1500	2.3100	+2.212%	238	31,548	-62.771%
2026-02-18	2.5000	2.5200	2.2600	2.2600	-10.317%	459	31,456	-61.947%
2026-02-17	2.7000	2.7000	2.3600	2.5200	-7.011%	684	31,337	-65.873%
2026-02-13	2.5900	2.7600	2.5300	2.7100	+13.866%	1,330	30,436	-68.266%
2026-02-12	2.7400	2.7800	2.3700	2.3800	-12.177%	334	30,436	-63.866%
2026-02-11	2.8400	2.8400	2.5600	2.7100	-8.136%	1,879	30,501	-68.266%
2026-02-10	3.0000	3.1000	2.8200	2.9500	-9.231%	1,917	29,466	-70.847%
2026-02-09	2.9700	3.3200	2.9400	3.2500	+1.562%	4,890	29,015	-73.538%
2026-02-06	2.8200	3.3300	2.8200	3.2000	+22.605%	2,080	27,067	-73.125%
2026-02-05	3.4500	3.6000	2.4600	2.6100	-33.077%	9,149	26,756	-67.050%
2026-02-04	4.2400	4.3000	3.7900	3.9000	-13.333%	652	27,240	-77.949%
2026-02-03	4.6500	4.6800	3.8800	4.5000	-3.226%	936	27,379	-80.889%
2026-02-02	4.5000	4.9100	4.5000	4.6500	-20.240%	943	27,546	-81.505%
2026-01-30	5.6500	6.0400	5.3700	5.8300	-2.017%	1,069	27,370	-85.249%
2026-01-29	6.8000	6.8000	5.7000	5.9500	-16.079%	1,488	27,611	-85.546%
2026-01-28	7.3000	7.4000	7.0500	7.0900	-0.700%	319	27,501	-87.870%
2026-01-27	6.6700	7.1400	6.4900	7.1400	+8.841%	250	27,251	-87.955%
2026-01-26	6.6000	6.8400	6.4300	6.5600	-6.950%	675	27,242	-86.890%
2026-01-23	7.0000	7.5500	6.8500	7.0500	-1.122%	162	27,053	-87.801%
2026-01-22	7.0600	7.2500	6.8500	7.1300	-1.655%	541	27,046	-87.938%
2026-01-21	7.2000	7.3500	6.5500	7.2500	+0.277%	554	27,114	-88.138%
2026-01-20	7.6000	7.6500	7.1200	7.2300	-18.764%	611	27,068	-88.105%
2026-01-16	8.9500	8.9600	8.5800	8.9000	-0.112%	10,206	22,513	-90.337%
2026-01-15	9.5500	9.5500	8.8900	8.9100	-9.543%	521	22,513	-90.348%
2026-01-14	8.9000	9.8500	8.9000	9.8500	+13.610%	7,557	22,337	-91.269%
2026-01-13	8.0900	8.7000	7.9200	8.6700	+11.871%	5,297	18,252	-90.081%
2026-01-12	7.7500	8.1000	7.7200	7.7500	+1.974%	373	15,893	-88.903%
2026-01-09	7.7000	8.0300	7.5500	7.6000	-3.185%	262	16,053	-88.684%
2026-01-08	7.5500	8.0400	7.5000	7.8500	-0.884%	149	16,045	-89.045%
2026-01-07	8.1500	8.2700	7.9200	7.9200	-5.938%	124	15,961	-89.141%
2026-01-06	8.9000	8.9500	8.1000	8.4200	-5.922%	683	15,966	-89.786%
2026-01-05	8.5000	9.1500	8.4500	8.9500	+17.454%	445	15,404	-90.391%
2026-01-02	7.3000	8.0000	7.3000	7.6200	+7.627%	137	15,390	-88.714%
2025-12-31	7.4000	7.4500	6.9500	7.0800	-2.210%	456	15,280	-87.853%
2025-12-30	7.4500	7.6500	7.1000	7.2400	+1.972%	744	15,280	-88.122%
2025-12-29	7.2500	7.4500	7.1000	7.1000	-3.401%	1,672	15,658	-87.887%
2025-12-26	7.7000	7.7000	7.1600	7.3500	-0.943%	1,305	16,601	-88.299%
2025-12-24	7.2500	7.4200	7.2000	7.4200	-2.497%	756	17,331	-88.410%
2025-12-23	7.5200	7.6700	7.3600	7.6100	-1.425%	385	17,331	-88.699%
2025-12-22	8.2500	8.3500	7.6000	7.7200	-1.026%	207	17,214	-88.860%
2025-12-19	7.8600	8.1000	7.6000	7.8000	+10.638%	147	17,250	-88.974%
2025-12-18	8.2000	8.2500	7.0000	7.0500	-4.730%	373	17,327	-87.801%
2025-12-17	8.0000	8.7000	7.3400	7.4000	-7.500%	611	17,311	-88.378%
2025-12-16	7.7500	8.0500	7.7500	8.0000	+7.962%	359	17,446	-89.250%
2025-12-15	8.4000	8.5000	7.3500	7.4100	-14.828%	720	17,354	-88.394%
2025-12-12	9.4000	9.4400	8.5500	8.7000	-5.332%	1,289	17,646	-90.115%
2025-12-11	8.6000	9.2000	8.6000	9.1900	-3.770%	179	18,106	-90.642%
2025-12-10	9.5500	10.0000	9.3500	9.5500	-4.020%	320	18,068	-90.995%
2025-12-09	9.2500	10.4500	9.2500	9.9500	+8.743%	367	17,775	-91.357%
2025-12-08	9.4500	9.5000	8.9700	9.1500	+2.809%	511	17,755	-90.601%
2025-12-05	9.0000	9.4000	8.6800	8.9000	-9.461%	515	17,908	-90.337%
2025-12-04	10.0900	10.0900	9.4000	9.8300	-2.577%	734	17,761	-91.251%
2025-12-03	10.0000	10.3000	9.8000	10.0900	+4.343%	1,213	18,026	-91.477%
2025-12-02	8.9000	9.9500	8.8900	9.6700	+19.827%	473	17,064	-91.107%
2025-12-01	8.2000	8.3500	7.5300	8.0700	-14.331%	522	17,199	-89.343%
2025-11-28	10.1000	10.3000	9.3300	9.4200	+0.213%	242	17,049	-90.870%
2025-11-26	8.7500	9.6000	8.6000	9.4000	+7.798%	528	16,719	-90.851%
2025-11-25	8.8500	9.1000	8.4500	8.7200	-5.730%	1,526	16,719	-90.138%
2025-11-24	8.5100	9.3000	8.1500	9.2500	+13.497%	554	16,961	-90.703%
2025-11-21	7.8000	8.4100	7.5900	8.1500	-4.678%	1,131	16,897	-89.448%
2025-11-20	10.0000	10.0000	8.4000	8.5500	-9.715%	2,914	17,061	-89.942%
2025-11-19	9.7900	10.1000	9.2000	9.4700	-8.058%	3,071	16,427	-90.919%
2025-11-18	10.0500	10.6000	9.9000	10.3000	+2.386%	3,662	18,498	-91.650%
2025-11-17	11.0200	11.1000	9.8700	10.0600	-8.128%	1,330	19,452	-91.451%
2025-11-14	11.1500	11.8000	10.6500	10.9500	-8.368%	2,482	19,383	-92.146%
2025-11-13	13.5500	13.7700	11.9300	11.9500	-9.811%	608	21,059	-92.803%
2025-11-12	14.3400	14.4000	13.1000	13.2500	-4.055%	188	20,707	-93.509%
2025-11-11	14.4500	14.4600	13.7400	13.8100	-7.003%	2,145	20,770	-93.773%
2025-11-10	15.1000	15.1100	14.4400	14.8500	+4.137%	3,126	22,806	-94.209%
2025-11-07	12.9000	14.2600	12.6500	14.2600	+9.272%	1,589	25,430	-93.969%
2025-11-06	13.9000	13.9500	13.0500	13.0500	-8.741%	179	24,575	-93.410%
2025-11-05	13.7500	14.4500	13.5500	14.3000	+8.333%	5,337	24,558	-93.986%
2025-11-04	14.3500	14.5000	12.8500	13.2000	-12.583%	1,398	19,610	-93.485%
2025-11-03	15.7500	15.8500	14.8600	15.1000	-8.761%	438	18,782	-94.305%
2025-10-31	16.6000	17.1000	16.3000	16.5500	+7.398%	675	18,782	-94.804%
2025-10-30	16.2000	16.2500	15.3000	15.4100	-9.032%	523	18,870	-94.419%
2025-10-29	18.4500	18.4500	16.7000	16.9400	-8.035%	181	18,768	-94.923%
2025-10-28	19.0500	19.4500	18.4200	18.4200	-3.307%	121	18,654	-95.331%
2025-10-27	19.2000	19.4500	19.0000	19.0500	+8.547%	647	19,121	-95.486%
2025-10-24	18.2000	18.2300	17.4000	17.5500	-2.554%	226	19,121	-95.100%
2025-10-23	17.4500	18.0300	17.4400	18.0100	+5.941%	346	19,148	-95.225%
2025-10-22	17.0300	17.5000	16.9000	17.0000	-8.504%	367	18,939	-94.941%
2025-10-21	17.0000	19.4100	16.9600	18.5800	+3.222%	350	18,920	-95.371%
2025-10-20	18.2000	18.2500	17.8000	18.0000	+8.761%	2,292	18,897	-95.222%
2025-10-17	16.1000	16.9000	15.8500	16.5500	-3.499%	3,674	16,891	-94.804%
2025-10-16	18.1300	18.1300	16.7500	17.1500	-5.301%	252	13,656	-94.985%
2025-10-15	18.4500	18.5000	17.6500	18.1100	-2.843%	127	13,491	-95.251%
2025-10-14	18.0700	19.0500	17.5500	18.6400	-6.800%	105	13,416	-95.386%
2025-10-13	19.2500	20.0000	19.2000	20.0000	-1.768%	1,250	13,376	-95.700%
2025-10-10	22.3000	22.3000	20.3600	20.3600	-7.159%	1,710	14,374	-95.776%
2025-10-09	23.0000	23.0000	21.4000	21.9300	-4.859%	109	13,189	-96.078%
2025-10-08	22.5500	23.3900	22.4500	23.0500	+3.782%	50	13,207	-96.269%
2025-10-07	22.6800	22.7500	21.6800	22.2100	-5.489%	234	13,165	-96.128%
2025-10-06	22.8500	23.8500	22.8500	23.5000	+6.479%	144	13,165	-96.340%
2025-10-03	20.9000	22.6000	20.8000	22.0700	+4.597%	165	13,183	-96.103%
2025-10-02	20.3500	21.1500	20.0600	21.1000	+8.039%	605	13,241	-95.924%
2025-10-01	19.1600	19.8000	19.1400	19.5300	+7.308%	193	13,595	-95.597%
2025-09-30	17.6500	18.2000	17.6300	18.2000	0.000%	131	13,551	-95.275%
2025-09-29	17.2200	18.2000	17.2200	18.2000	+13.184%	297	13,508	-95.275%
2025-09-26	16.1500	16.5000	15.9700	16.0800	-1.229%	405	13,586	-94.652%
2025-09-25	16.9400	17.0000	15.9500	16.2800	-8.693%	1,201	13,726	-94.717%
2025-09-24	17.5000	17.9000	17.5000	17.8300	+5.192%	27	13,871	-95.177%
2025-09-23	17.4900	17.5000	16.9500	16.9500	-1.453%	172	13,861	-94.926%
2025-09-22	17.3000	17.5000	17.2000	17.2000	-5.857%	159	13,825	-95.000%
2025-09-19	18.6500	18.6500	18.2200	18.2700	-4.844%	48	13,814	-95.293%
2025-09-18	19.0000	19.3200	19.0000	19.2000	+4.746%	217	13,833	-95.521%
2025-09-17	18.7500	18.7500	18.1000	18.3300	-2.759%	1,635	14,176	-95.308%
2025-09-16	18.2800	19.0000	18.0700	18.8500	+2.669%	383	14,957	-95.438%
2025-09-15	18.1600	18.3600	17.8500	18.3600	-3.368%	206	15,213	-95.316%
2025-09-12	18.1700	19.0000	18.0800	19.0000	+5.909%	2,059	15,186	-95.474%
2025-09-11	18.0500	18.0600	17.9000	17.9400	+2.339%	89	14,641	-95.206%
2025-09-10	17.9000	18.1000	17.5300	17.5300	+4.657%	102	14,623	-95.094%
2025-09-09	17.3000	17.3500	16.5500	16.7500	-2.332%	586	14,631	-94.866%
2025-09-08	17.2500	17.4500	17.1500	17.1500	+1.299%	60	14,617	-94.985%
2025-09-05	17.5100	17.6500	16.4500	16.9300	+3.232%	169	14,616	-94.920%
2025-09-04	16.8500	16.8500	16.2100	16.4000	-4.817%	103	14,723	-94.756%
2025-09-03	17.1500	17.4600	17.0400	17.2300	+2.866%	33	14,746	-95.009%
2025-09-02	16.5700	17.2500	16.5000	16.7500	+3.779%	869	14,745	-94.866%
2025-08-29	16.4400	16.4400	15.9500	16.1400	-7.771%	769	14,680	-94.672%
2025-08-28	17.8900	17.9900	17.4200	17.5000	-0.171%	70	14,680	-95.086%
2025-08-27	17.2800	17.8000	17.2800	17.5300	+1.037%	61	14,716	-95.094%
2025-08-26	16.7200	17.4000	16.7200	17.3500	-2.528%	111	14,735	-95.043%
2025-08-25	17.7500	18.2300	17.5000	17.8000	-8.483%	393	14,700	-95.169%
2025-08-22	18.1200	20.0000	18.1200	19.4500	+8.659%	601	14,665	-95.578%
2025-08-21	18.4100	18.5800	17.9000	17.9000	-4.176%	588	14,896	-95.196%
2025-08-20	18.2000	18.8000	18.0900	18.6800	+0.701%	97	14,422	-95.396%
2025-08-19	19.2500	19.3000	18.3000	18.5500	-5.357%	110	14,376	-95.364%
2025-08-18	19.5200	19.8500	19.0500	19.6000	-1.754%	385	14,386	-95.612%
2025-08-15	20.3000	20.3000	19.9500	19.9500	-3.390%	193	14,259	-95.689%
2025-08-14	20.4100	20.9800	20.3500	20.6500	-7.606%	21	14,221	-95.835%
2025-08-13	21.3000	22.4000	21.2500	22.3500	+6.025%	486	14,230	-96.152%
2025-08-12	20.9300	21.2500	20.9300	21.0800	+1.590%	30	14,247	-95.920%
2025-08-11	20.8100	21.3000	20.7500	20.7500	+6.138%	232	14,243	-95.855%
2025-08-08	19.7700	19.9500	19.3400	19.5500	-1.263%	46	14,324	-95.601%
2025-08-07	19.5700	19.8000	19.4500	19.8000	+2.591%	247	14,306	-95.657%
2025-08-06	18.6600	19.3000	18.5500	19.3000	+4.437%	66	14,444	-95.544%
2025-08-05	18.7000	18.7500	18.1300	18.4800	-3.246%	147	14,453	-95.346%
2025-08-04	18.8500	19.5000	18.8500	19.1000	+3.243%	1,019	14,483	-95.497%
2025-08-01	19.7000	19.7000	18.5000	18.5000	-7.592%	181	14,821	-95.351%
2025-07-31	20.5900	20.8900	20.0200	20.0200	-0.891%	67	14,811	-95.704%
2025-07-30	20.5500	20.9500	19.6500	20.2000	-1.222%	101	14,783	-95.743%
2025-07-29	21.1200	21.1200	20.3500	20.4500	-1.541%	771	14,785	-95.795%
2025-07-28	21.0000	21.2600	20.6000	20.7700	+1.814%	183	14,460	-95.859%
2025-07-25	20.5000	20.5000	19.7000	20.4000	-4.539%	178	14,450	-95.784%
2025-07-24	21.0500	21.4700	20.8000	21.3700	+2.005%	110	14,449	-95.976%
2025-07-23	20.9300	21.0000	20.6000	20.9500	-3.009%	195	14,426	-95.895%
2025-07-22	21.4300	21.7500	21.1500	21.6000	+5.366%	24	14,426	-96.019%
2025-07-21	21.0000	21.3100	20.3500	20.5000	-0.485%	99	14,431	-95.805%
2025-07-18	21.0800	21.1200	20.4300	20.6000	-2.554%	137	14,470	-95.825%
2025-07-17	20.9500	21.6400	20.9500	21.1400	-1.215%	948	14,429	-95.932%
2025-07-16	20.9000	21.6500	20.9000	21.4000	+4.902%	1,691	14,882	-95.981%
2025-07-15	20.5000	20.6900	19.7300	20.4000	-4.000%	100	15,186	-95.784%
2025-07-14	22.5000	22.9500	21.2500	21.2500	+1.190%	530	15,154	-95.953%
2025-07-11	21.0000	21.3300	20.4000	21.0000	+8.527%	165	15,168	-95.905%
2025-07-10	18.2500	19.6500	18.1000	19.3500	+4.032%	252	15,192	-95.556%
2025-07-09	17.7500	18.6500	17.2600	18.6000	+6.529%	138	15,086	-95.376%
2025-07-08	17.2500	17.5700	17.1100	17.4600	+0.634%	32	15,037	-95.074%
2025-07-07	17.6700	17.6700	17.2000	17.3500	-3.343%	321	15,030	-95.043%
2025-07-03	18.4700	18.7500	17.9300	17.9500	-2.126%	67	14,847	-95.209%
2025-07-02	17.3000	18.3400	17.3000	18.3400	+10.482%	110	14,847	-95.311%
2025-07-01	17.0500	17.2500	16.6000	16.6000	-4.707%	95	14,802	-94.819%
2025-06-30	17.5000	17.6400	17.1500	17.4200	+0.403%	265	14,742	-95.063%
2025-06-27	17.4300	17.6700	17.1500	17.3500	-2.254%	93	14,573	-95.043%
2025-06-26	17.6000	17.7500	17.4500	17.7500	-0.949%	83	14,529	-95.155%
2025-06-25	17.9000	18.1600	17.6500	17.9200	+4.795%	54	14,482	-95.201%
2025-06-24	17.1000	17.3500	16.9000	17.1000	+4.523%	8,129	14,467	-94.971%
2025-06-23	15.6700	16.4500	15.1500	16.3600	-0.848%	9,596	18,979	-94.743%
2025-06-20	17.5700	17.5700	16.3000	16.5000	-2.193%	134	11,139	-94.788%
2025-06-18	17.0800	17.5000	16.8700	16.8700	-3.600%	636	10,923	-94.902%
2025-06-17	17.7500	17.7500	16.9300	17.5000	-6.915%	400	10,923	-95.086%
2025-06-16	18.1700	18.8000	18.1000	18.8000	+6.516%	55	10,640	-95.426%
2025-06-13	17.6000	17.9000	17.3000	17.6500	-2.755%	192	10,643	-95.127%
2025-06-12	18.4000	18.9500	18.1500	18.1500	-4.474%	106	10,663	-95.262%
2025-06-11	19.6000	19.7500	19.0000	19.0000	-4.234%	831	10,660	-95.474%
2025-06-10	19.4000	19.8400	19.1700	19.8400	+3.603%	73	10,892	-95.665%
2025-06-09	18.9000	19.3000	18.7600	19.1500	+8.869%	69	10,856	-95.509%
2025-06-06	17.4800	17.9000	17.4800	17.5900	+4.702%	228	10,822	-95.111%
2025-06-05	18.2100	18.2100	16.8000	16.8000	-6.145%	163	10,788	-94.881%
2025-06-04	18.0000	18.0800	17.7000	17.9000	-2.186%	44	10,685	-95.196%
2025-06-03	18.2500	18.7300	18.0700	18.3000	+2.867%	152	10,675	-95.301%
2025-06-02	17.9300	18.1500	17.6500	17.7900	-1.276%	4,785	10,638	-95.166%
2025-05-30	18.6000	18.7000	17.8300	18.0200	-3.636%	9,462	13,812	-95.228%
2025-05-29	19.8000	19.8000	18.6500	18.7000	-3.409%	492	9,698	-95.401%
2025-05-28	19.9600	20.0000	19.3600	19.3600	-5.837%	442	9,297	-95.558%
2025-05-27	20.8500	21.0000	20.3500	20.5600	+0.784%	812	9,357	-95.817%
2025-05-23	20.5800	20.8600	20.3100	20.4000	-4.450%	184	9,581	-95.784%
2025-05-22	21.3900	21.7300	21.0700	21.3500	+5.172%	189	9,581	-95.972%
2025-05-21	19.1800	20.6500	19.1800	20.3000	+4.103%	206	9,497	-95.764%
2025-05-20	18.4000	19.5000	18.3000	19.5000	+3.448%	381	9,495	-95.590%
2025-05-19	17.7500	18.9700	17.7500	18.8500	+3.742%	247	9,427	-95.438%
2025-05-16	18.4000	18.4400	18.1700	18.1700	+0.944%	150	9,396	-95.267%
2025-05-15	17.8800	18.5000	17.6200	18.0000	-1.316%	51	9,412	-95.222%
2025-05-14	18.7000	18.7000	18.1000	18.2400	-3.185%	29	9,410	-95.285%
2025-05-13	18.5000	18.9500	18.1300	18.8400	+6.321%	70	9,395	-95.435%
2025-05-12	18.5000	18.8400	17.5000	17.7200	-2.637%	689	9,386	-95.147%
2025-05-09	18.2000	18.4900	18.0300	18.2000	+2.999%	634	9,296	-95.275%
2025-05-08	16.9500	17.8000	16.9500	17.6700	+12.119%	56	9,434	-95.133%
2025-05-07	16.3000	16.3600	15.7100	15.7600	+1.350%	92	9,410	-94.543%
2025-05-06	15.0400	15.6000	15.0000	15.5500	+1.634%	15	9,435	-94.469%
2025-05-05	15.4000	15.5500	15.0500	15.3000	-7.553%	65	9,427	-94.379%
2025-05-02	16.7500	16.7500	16.5500	16.5500	+1.846%	62	9,423	-94.804%
2025-05-01	16.3500	16.6000	16.1000	16.2500	+5.451%	87	9,427	-94.708%
2025-04-30	15.6300	15.7000	15.1500	15.4100	-3.688%	146	9,422	-94.419%
2025-04-29	16.0200	16.0500	15.8800	16.0000	0.000%	45	9,560	-94.625%
2025-04-28	16.0000	16.0000	15.5000	16.0000	-0.744%	145	9,530	-94.625%
2025-04-25	15.9500	16.3200	15.8900	16.1200	+5.566%	40	9,443	-94.665%
2025-04-24	15.2700	15.5500	15.1600	15.2700	-1.547%	32	9,436	-94.368%
2025-04-23	15.5000	16.1400	15.0000	15.5100	+5.153%	56	9,433	-94.455%
2025-04-22	14.2100	14.9000	14.2100	14.7500	+10.487%	57	9,415	-94.169%
2025-04-21	13.1500	13.7000	13.0000	13.3500	+9.426%	30	9,381	-93.558%
2025-04-17	12.2000	12.2000	12.2000	12.2000	-1.613%	1	9,374	-92.951%
2025-04-16	12.2000	12.4000	12.2000	12.4000	+1.224%	19	9,374	-93.065%
2025-04-15	12.5500	12.5800	12.2500	12.2500	-1.606%	6	9,355	-92.980%
2025-04-14	12.5700	12.8700	12.3000	12.4500	+0.973%	51	9,355	-93.092%
2025-04-11	11.6000	12.4000	11.5500	12.3300	+14.167%	148	9,347	-93.025%
2025-04-10	11.9000	11.9000	10.5000	10.8000	-8.475%	148	9,357	-92.037%
2025-04-09	10.3700	11.8500	10.2800	11.8000	+18.000%	625	9,237	-92.712%
2025-04-08	11.1500	11.2300	10.0000	10.0000	-8.341%	93	9,457	-91.400%
2025-04-07	10.1500	11.3000	10.0000	10.9100	-13.755%	326	9,515	-92.117%
2025-04-04	12.1500	12.6500	12.0800	12.6500	+6.392%	936	9,673	-93.202%
2025-04-03	11.8800	11.9000	11.6000	11.8900	-10.602%	449	9,901	-92.767%
2025-04-02	13.1500	13.6000	12.9800	13.3000	+4.069%	996	10,189	-93.534%
2025-04-01	12.3700	13.0500	12.1000	12.7800	+6.058%	74	9,586	-93.271%
2025-03-31	12.0000	12.4500	11.8200	12.0500	-3.446%	235	9,555	-92.863%
2025-03-28	13.1500	13.1500	12.4500	12.4800	-8.905%	28	9,583	-93.109%
2025-03-27	13.5500	13.7500	13.4100	13.7000	+1.481%	67	9,591	-93.723%
2025-03-26	13.9100	13.9100	13.4000	13.5000	-3.364%	23	9,639	-93.630%
2025-03-25	13.8000	14.1000	13.8000	13.9700	-1.689%	278	9,632	-93.844%
2025-03-24	14.0500	14.2500	13.9000	14.2100	+10.842%	50	9,557	-93.948%
2025-03-21	12.6500	12.9500	12.6500	12.8200	-0.233%	120	9,544	-93.292%
2025-03-20	13.6000	13.6000	12.8000	12.8500	-2.281%	12	9,492	-93.307%
2025-03-19	12.9700	13.6000	12.9700	13.1500	+8.230%	82	9,493	-93.460%
2025-03-18	12.3500	12.3500	12.1500	12.1500	-9.328%	93	9,492	-92.922%
2025-03-17	12.6700	13.4000	12.6700	13.4000	+0.525%	20	9,445	-93.582%
2025-03-14	13.0500	13.4500	12.7500	13.3300	+11.083%	724	9,447	-93.548%
2025-03-13	12.7500	12.7500	11.8800	12.0000	-6.250%	79	9,043	-92.833%
2025-03-12	13.2000	13.2000	12.2000	12.8000	-1.916%	165	9,043	-93.281%
2025-03-11	12.7800	13.0500	12.0800	13.0500	+8.119%	150	8,944	-93.410%
2025-03-10	13.1500	13.1500	11.8100	12.0700	-18.721%	993	8,837	-92.875%
2025-03-07	14.9000	15.1500	14.5500	14.8500	-2.559%	86	8,673	-94.209%
2025-03-06	15.7100	16.1100	15.2400	15.2400	-4.451%	157	8,576	-94.357%
2025-03-05	15.3300	15.9500	14.9500	15.9500	+6.475%	484	8,576	-94.608%
2025-03-04	13.5500	15.3000	12.9500	14.9800	+2.603%	331	8,255	-94.259%
2025-03-03	16.7700	16.8000	14.2500	14.6000	+6.881%	99	8,279	-94.110%

.dark-mode .rQ4pjl{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .rQ4pjl{ color: #333333; background-color: white; border: 2px solid #333333; }IBIT20270115C60IBIT Jan 15 2027 60.00 Call (IBIT270115C00060000)option OPRA

IBIT20270115C60
IBIT Jan 15 2027 60.00 Call (IBIT270115C00060000)
option OPRA