Dark

IBIT20270115C62
IBIT Jan 15 2027 62.00 Call (IBIT270115C00062000)
option OPRA

EOD

Aug 20, 2026

0.7400+80.488%(+0.3300)291

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	0.5500	0.7400	0.5200	0.7400	+80.488%	291	6,663	0.000%
2026-08-19	0.3500	0.4300	0.3500	0.4100	+70.833%	26	6,843	+80.488%
2026-08-18	0.2400	0.2400	0.2400	0.2400	+9.091%	1	6,856	+208.333%
2026-08-14	0.2200	0.2200	0.2200	0.2200	-18.519%	1	6,855	+236.364%
2026-08-07	0.2400	0.2900	0.2400	0.2700	-3.571%	5	6,854	+174.074%
2026-08-06	0.2800	0.2800	0.2800	0.2800	+3.704%	12	6,854	+164.286%
2026-08-04	0.2300	0.2700	0.2300	0.2700	+28.571%	9	6,842	+174.074%
2026-08-03	0.2100	0.2100	0.2100	0.2100	-4.545%	50	6,839	+252.381%
2026-07-31	0.2200	0.2200	0.2200	0.2200	-18.519%	600	6,889	+236.364%
2026-07-30	0.2700	0.2700	0.2700	0.2700	+3.846%	89	6,889	+174.074%
2026-07-29	0.2600	0.2600	0.2600	0.2600	+4.000%	2	6,801	+184.615%
2026-07-28	0.2400	0.2600	0.2400	0.2500	-10.714%	17	6,800	+196.000%
2026-07-27	0.3200	0.3200	0.2800	0.2800	0.000%	69	6,800	+164.286%
2026-07-24	0.2800	0.2900	0.2800	0.2800	-15.152%	56	6,800	+164.286%
2026-07-23	0.3400	0.3500	0.3300	0.3300	-8.333%	110	6,800	+124.242%
2026-07-22	0.3700	0.3800	0.3600	0.3600	+16.129%	77	6,800	+105.556%
2026-07-17	0.2700	0.3100	0.2700	0.3100	-6.061%	1,196	6,800	+138.710%
2026-07-16	0.3300	0.3300	0.3300	0.3300	-13.158%	113	5,623	+124.242%
2026-07-15	0.3800	0.3800	0.3800	0.3800	+2.703%	1	5,511	+94.737%
2026-07-14	0.3700	0.3700	0.3700	0.3700	0.000%	85	5,527	+100.000%
2026-07-10	0.4000	0.4000	0.3700	0.3700	-2.632%	402	5,447	+100.000%
2026-07-09	0.3900	0.3900	0.3500	0.3800	-9.524%	2,503	5,426	+94.737%
2026-07-07	0.4200	0.4200	0.4200	0.4200	0.000%	201	3,575	+76.190%
2026-07-06	0.3700	0.4300	0.3700	0.4200	+13.514%	26	3,575	+76.190%
2026-07-02	0.3700	0.3700	0.3700	0.3700	+15.625%	3	3,571	+100.000%
2026-07-01	0.3200	0.3200	0.3200	0.3200	+14.286%	7	3,571	+131.250%
2026-06-30	0.2900	0.2900	0.2800	0.2800	-9.677%	52	3,572	+164.286%
2026-06-29	0.3100	0.3100	0.3100	0.3100	-13.889%	2	3,570	+138.710%
2026-06-25	0.3700	0.3700	0.3600	0.3600	+12.500%	49	3,569	+105.556%
2026-06-24	0.3500	0.3500	0.3200	0.3200	-13.514%	5	3,569	+131.250%
2026-06-23	0.4000	0.4000	0.3700	0.3700	-22.917%	18	3,568	+100.000%
2026-06-22	0.4800	0.4800	0.4800	0.4800	-15.789%	3	3,573	+54.167%
2026-06-16	0.5900	0.5900	0.5700	0.5700	-16.176%	3	3,573	+29.825%
2026-06-15	0.6800	0.6800	0.6800	0.6800	+11.475%	2	3,572	+8.824%
2026-06-12	0.6100	0.6100	0.6100	0.6100	0.000%	21	3,574	+21.311%
2026-06-11	0.6400	0.6400	0.6100	0.6100	0.000%	3	3,564	+21.311%
2026-06-10	0.5900	0.6100	0.5900	0.6100	+1.667%	141	3,564	+21.311%
2026-06-09	0.5700	0.6000	0.5700	0.6000	-13.043%	103	3,703	+23.333%
2026-06-08	0.6200	0.7100	0.6200	0.6900	+18.966%	33	3,600	+7.246%
2026-06-05	0.6700	0.6800	0.5800	0.5800	-20.548%	50	3,617	+27.586%
2026-06-04	0.7200	0.7300	0.7200	0.7300	-12.048%	20	3,655	+1.370%
2026-06-03	0.8300	0.8300	0.8200	0.8300	-7.778%	33	3,657	-10.843%
2026-06-02	0.9300	0.9300	0.8800	0.9000	-19.643%	13	3,681	-17.778%
2026-06-01	1.1400	1.1400	1.1000	1.1200	-8.197%	13	3,686	-33.929%
2026-05-28	1.2000	1.2200	1.2000	1.2200	-23.750%	21	3,687	-39.344%
2026-05-26	1.6000	1.6000	1.6000	1.6000	+0.629%	3	3,707	-53.750%
2026-05-22	1.7100	1.7100	1.5900	1.5900	-10.169%	46	3,707	-53.459%
2026-05-21	1.7000	1.7800	1.7000	1.7700	-2.210%	189	3,892	-58.192%
2026-05-20	1.8000	1.8100	1.8000	1.8100	+0.556%	24	3,892	-59.116%
2026-05-19	1.8000	1.8000	1.8000	1.8000	+1.124%	2	3,756	-58.889%
2026-05-18	1.7800	1.7800	1.7800	1.7800	-18.721%	1	3,756	-58.427%
2026-05-15	2.3700	2.3700	2.1900	2.1900	-15.769%	4	3,756	-66.210%
2026-05-14	2.4900	2.6000	2.4500	2.6000	+12.554%	49	3,757	-71.538%
2026-05-13	2.3200	2.3200	2.3100	2.3100	-5.714%	2	3,800	-67.965%
2026-05-12	2.4900	2.4900	2.4500	2.4500	-7.547%	14	3,800	-69.796%
2026-05-11	2.6500	2.6500	2.6500	2.6500	+10.417%	1	3,800	-72.075%
2026-05-08	2.3200	2.4000	2.3200	2.4000	-1.235%	18	3,787	-69.167%
2026-05-07	2.5100	2.5100	2.4300	2.4300	-11.314%	14	3,785	-69.547%
2026-05-06	2.8400	2.8400	2.6900	2.7400	-2.143%	58	3,797	-72.993%
2026-05-05	2.7200	2.8000	2.7200	2.8000	+9.804%	4	3,820	-73.571%
2026-05-04	2.2500	2.5500	2.2500	2.5500	+15.385%	13	3,823	-70.980%
2026-05-01	2.2100	2.2100	2.2100	2.2100	+14.508%	3	3,823	-66.516%
2026-04-30	1.9300	1.9300	1.9300	1.9300	+0.521%	1	3,823	-61.658%
2026-04-29	1.9200	1.9200	1.9200	1.9200	-1.031%	100	3,923	-61.458%
2026-04-28	1.9600	1.9600	1.9400	1.9400	-14.159%	4	3,823	-61.856%
2026-04-27	2.2600	2.2600	2.2600	2.2600	-1.310%	1	3,824	-67.257%
2026-04-23	2.3300	2.3300	2.2900	2.2900	-11.923%	5	3,823	-67.686%
2026-04-22	2.4600	2.6000	2.4600	2.6000	+30.653%	204	3,819	-71.538%
2026-04-21	2.0500	2.0500	1.9900	1.9900	-8.295%	101	3,522	-62.814%
2026-04-20	2.0300	2.1700	1.9900	2.1700	-7.265%	390	3,522	-65.899%
2026-04-17	2.3600	2.5000	2.3300	2.3400	+18.182%	125	3,252	-68.376%
2026-04-16	2.0200	2.0200	1.9800	1.9800	-10.811%	100	3,174	-62.626%
2026-04-15	2.0800	2.2500	2.0800	2.2200	+0.909%	107	3,159	-66.667%
2026-04-14	2.0600	2.2300	2.0600	2.2000	+19.565%	407	3,144	-66.364%
2026-04-13	1.6900	1.8500	1.6900	1.8400	-5.641%	50	3,112	-59.783%
2026-04-10	1.9600	1.9600	1.9500	1.9500	+4.839%	30	3,142	-62.051%
2026-04-09	1.9100	1.9100	1.8600	1.8600	+3.333%	5	3,141	-60.215%
2026-04-08	2.0100	2.0100	1.8000	1.8000	+4.046%	36	3,141	-58.889%
2026-04-07	1.7300	1.7300	1.7300	1.7300	-5.978%	1	3,151	-57.225%
2026-04-06	1.8400	1.8400	1.8400	1.8400	+11.515%	5	3,152	-59.783%
2026-04-02	1.6400	1.6500	1.6400	1.6500	-11.765%	2	3,148	-55.152%
2026-04-01	1.9000	1.9400	1.8700	1.8700	+3.315%	9	3,148	-60.428%
2026-03-31	1.7300	1.8100	1.7300	1.8100	+2.260%	9	3,145	-59.116%
2026-03-30	1.9600	1.9600	1.7700	1.7700	-1.667%	54	3,152	-58.192%
2026-03-27	1.8100	1.8100	1.8000	1.8000	-17.431%	188	3,153	-58.889%
2026-03-26	2.1900	2.1900	2.1800	2.1800	-11.741%	21	3,339	-66.055%
2026-03-25	2.4600	2.4700	2.4600	2.4700	+15.421%	9	3,334	-70.040%
2026-03-24	2.2100	2.2100	2.1400	2.1400	-7.359%	14	3,332	-65.421%
2026-03-23	2.4900	2.4900	2.3100	2.3100	-4.149%	3	3,327	-67.965%
2026-03-19	2.3100	2.4100	2.3100	2.4100	-17.182%	5	3,326	-69.295%
2026-03-17	2.9100	2.9100	2.9100	2.9100	-1.356%	1	3,325	-74.570%
2026-03-16	3.0100	3.0100	2.9000	2.9500	+9.259%	53	3,325	-74.915%
2026-03-13	2.9100	2.9100	2.7000	2.7000	+6.299%	6	3,276	-72.593%
2026-03-12	2.5400	2.5400	2.5400	2.5400	-0.392%	1	3,274	-70.866%
2026-03-11	2.5500	2.5500	2.5500	2.5500	-4.851%	1	3,280	-70.980%
2026-03-10	2.7000	2.7000	2.6800	2.6800	-13.269%	18	3,280	-72.388%
2026-03-04	2.8500	3.0900	2.7700	3.0900	+50.732%	450	3,475	-76.052%
2026-03-03	2.0500	2.0500	2.0500	2.0500	-12.766%	1	3,220	-63.902%
2026-03-02	1.9900	2.3900	1.9900	2.3500	+29.121%	463	3,221	-68.511%
2026-02-27	1.9000	1.9000	1.8200	1.8200	-21.552%	3	3,254	-59.341%
2026-02-25	1.9300	2.3400	1.9300	2.3200	+31.818%	48	3,229	-68.103%
2026-02-24	1.7000	1.7600	1.7000	1.7600	-2.762%	6	3,229	-57.955%
2026-02-23	1.8900	1.8900	1.8000	1.8100	-14.623%	20	3,225	-59.116%
2026-02-20	2.0900	2.1200	2.0900	2.1200	+2.415%	7	3,210	-65.094%
2026-02-19	2.0700	2.0700	2.0700	2.0700	+0.485%	1	3,203	-64.251%
2026-02-18	2.1500	2.1500	2.0600	2.0600	-7.623%	4	3,203	-64.078%
2026-02-17	2.3100	2.3100	2.2300	2.2300	-9.717%	3	3,199	-66.816%
2026-02-13	2.3000	2.4700	2.2800	2.4700	+11.261%	526	2,753	-70.040%
2026-02-12	2.2200	2.2200	2.2200	2.2200	-7.113%	2	2,753	-66.667%
2026-02-11	2.3000	2.3900	2.3000	2.3900	-10.487%	14	2,753	-69.038%
2026-02-10	2.7100	2.7100	2.6700	2.6700	-10.403%	10	2,758	-72.285%
2026-02-09	2.8000	2.9800	2.8000	2.9800	+4.561%	31	2,751	-75.168%
2026-02-06	2.7000	2.9700	2.7000	2.8500	+18.750%	86	2,776	-74.035%
2026-02-05	2.8200	2.8200	2.4000	2.4000	-39.241%	136	2,770	-69.167%
2026-02-04	4.0000	4.0000	3.9500	3.9500	+3.947%	23	2,722	-81.266%
2026-02-03	4.1500	4.2700	3.6300	3.8000	-13.636%	86	2,722	-80.526%
2026-02-02	4.3000	4.4500	4.2300	4.4000	-18.519%	103	2,689	-83.182%
2026-01-30	5.2200	5.5000	5.1500	5.4000	+3.053%	57	2,732	-86.296%
2026-01-29	5.7000	5.7200	5.2400	5.2400	-21.439%	73	2,681	-85.878%
2026-01-28	6.6700	6.6700	6.6700	6.6700	+3.411%	1	2,629	-88.906%
2026-01-27	5.9500	6.4500	5.9500	6.4500	+7.679%	58	2,630	-88.527%
2026-01-26	6.1500	6.2800	5.9000	5.9900	-9.517%	57	2,601	-87.646%
2026-01-23	6.6200	6.6200	6.6200	6.6200	+4.416%	1	2,642	-88.822%
2026-01-22	6.4200	6.4200	6.3300	6.3400	-5.232%	281	2,642	-88.328%
2026-01-21	6.6800	6.6900	6.6800	6.6900	+1.364%	38	2,911	-88.939%
2026-01-20	6.8000	6.9900	6.5500	6.6000	-17.500%	34	2,915	-88.788%
2026-01-16	8.2300	8.2300	8.0000	8.0000	-3.030%	30	2,879	-90.750%
2026-01-15	8.6500	8.6500	8.2500	8.2500	-8.840%	4	2,879	-91.030%
2026-01-14	8.7200	9.0500	8.7200	9.0500	+13.125%	32	2,876	-91.823%
2026-01-13	7.2500	8.0000	7.2500	8.0000	+10.345%	85	2,865	-90.750%
2026-01-12	7.4200	7.4400	7.2500	7.2500	-0.685%	3	2,836	-89.793%
2026-01-09	7.2000	7.3300	7.2000	7.3000	+1.389%	70	2,835	-89.863%
2026-01-08	6.9500	7.3200	6.9500	7.2000	-2.041%	139	2,785	-89.722%
2026-01-07	7.3500	7.3500	7.3500	7.3500	-5.769%	10	2,684	-89.932%
2026-01-06	8.1800	8.1800	7.8000	7.8000	-7.032%	3	2,684	-90.513%
2026-01-05	7.8500	8.4000	7.8500	8.3900	+18.670%	36	2,684	-91.180%
2026-01-02	7.1000	7.4000	6.9300	7.0700	+8.769%	55	2,682	-89.533%
2025-12-31	6.8400	6.8400	6.4500	6.5000	-2.985%	73	2,723	-88.615%
2025-12-30	6.9500	6.9500	6.7000	6.7000	+1.056%	6	2,723	-88.955%
2025-12-29	6.7700	6.8000	6.6300	6.6300	-2.500%	292	2,727	-88.839%
2025-12-26	6.7500	6.8000	6.7500	6.8000	+0.741%	6	2,523	-89.118%
2025-12-24	6.7500	6.7500	6.7500	6.7500	-2.174%	1	2,519	-89.037%
2025-12-23	6.9500	6.9500	6.8000	6.9000	-2.542%	118	2,519	-89.275%
2025-12-22	7.5000	7.5500	7.0800	7.0800	-5.600%	208	2,558	-89.548%
2025-12-19	7.5000	7.5000	7.5000	7.5000	+13.122%	10	2,550	-90.133%
2025-12-18	7.4000	7.4000	6.6300	6.6300	-3.493%	15	2,550	-88.839%
2025-12-17	8.0500	8.0500	6.8700	6.8700	-5.890%	27	2,548	-89.229%
2025-12-16	7.3600	7.3600	7.3000	7.3000	+6.569%	6	2,553	-89.863%
2025-12-15	7.1500	7.1500	6.8500	6.8500	-21.445%	106	2,547	-89.197%
2025-12-12	8.7600	8.7600	8.7200	8.7200	+7.654%	5	2,445	-91.514%
2025-12-11	8.1900	8.2500	8.1000	8.1000	-15.183%	30	2,449	-90.864%
2025-12-10	8.8000	9.5500	8.8000	9.5500	-0.831%	13	2,435	-92.251%
2025-12-09	8.9500	9.7800	8.9500	9.6300	+8.202%	28	2,443	-92.316%
2025-12-08	8.8000	8.9000	8.8000	8.9000	+5.325%	2	2,443	-91.685%
2025-12-05	8.5300	8.7400	8.4500	8.4500	-4.520%	3	2,441	-91.243%
2025-12-04	9.1000	9.3000	8.8500	8.8500	-5.851%	137	2,439	-91.638%
2025-12-03	9.3500	9.4000	9.3500	9.4000	+1.622%	14	2,327	-92.128%
2025-12-02	8.5600	9.3400	8.5600	9.2500	+25.850%	27	2,341	-92.000%
2025-12-01	7.7000	7.7000	7.3500	7.3500	-18.333%	19	2,320	-89.932%
2025-11-28	9.2700	9.4300	9.0000	9.0000	+1.695%	40	2,302	-91.778%
2025-11-26	8.0500	8.9000	8.0500	8.8500	+9.938%	29	2,288	-91.638%
2025-11-25	8.1100	8.1100	8.0500	8.0500	-6.177%	12	2,288	-90.807%
2025-11-24	7.9300	8.6500	7.8000	8.5800	+12.451%	60	2,283	-91.375%
2025-11-21	7.4400	7.8100	7.2300	7.6300	-4.506%	55	2,232	-90.301%
2025-11-20	9.1400	9.1400	7.9500	7.9900	-9.819%	45	2,213	-90.738%
2025-11-19	9.2800	9.4100	8.7000	8.8600	-10.051%	9	2,225	-91.648%
2025-11-18	9.5200	9.8500	9.4200	9.8500	+5.460%	14	2,226	-92.487%
2025-11-17	10.3600	10.4100	9.3300	9.3400	-6.600%	189	2,223	-92.077%
2025-11-14	10.2900	10.9900	10.0000	10.0000	-11.111%	39	2,316	-92.600%
2025-11-13	12.2000	12.2000	11.2500	11.2500	-10.359%	102	2,301	-93.422%
2025-11-12	12.9000	12.9000	12.5000	12.5500	-4.563%	31	2,246	-94.104%
2025-11-11	13.1500	13.1500	13.1500	13.1500	-5.396%	1	2,250	-94.373%
2025-11-10	13.9000	13.9000	13.9000	13.9000	+13.008%	2	2,250	-94.676%
2025-11-07	12.3000	12.3000	12.3000	12.3000	-1.284%	7	2,248	-93.984%
2025-11-06	12.9900	13.0000	12.4000	12.4600	-6.104%	40	2,241	-94.061%
2025-11-05	13.0000	13.2700	13.0000	13.2700	+7.449%	3	2,256	-94.424%
2025-11-04	10.8500	13.6900	10.8500	12.3500	-14.296%	143	2,256	-94.008%
2025-11-03	14.7500	15.0000	14.1000	14.4100	-7.510%	65	2,187	-94.865%
2025-10-31	15.8000	16.1000	15.4000	15.5800	+5.986%	1,340	2,187	-95.250%
2025-10-30	15.3500	15.3500	14.6500	14.7000	-8.696%	66	1,355	-94.966%
2025-10-29	16.6700	16.6700	15.9500	16.1000	-11.050%	65	1,289	-95.404%
2025-10-28	18.1000	18.1000	18.1000	18.1000	+0.444%	10	1,234	-95.912%
2025-10-27	18.3500	18.5000	18.0000	18.0200	+6.944%	382	1,547	-95.893%
2025-10-24	16.8000	16.8500	16.5000	16.8500	-1.749%	52	1,547	-95.608%
2025-10-23	16.6000	17.4000	16.5000	17.1500	+5.799%	61	1,555	-95.685%
2025-10-22	16.3000	16.6500	16.1000	16.2100	-8.263%	70	1,557	-95.435%
2025-10-21	16.3500	18.3500	16.1500	17.6700	+3.454%	59	1,508	-95.812%
2025-10-20	17.1700	17.2500	16.8900	17.0800	+7.286%	31	1,534	-95.667%
2025-10-17	15.5000	15.9200	15.2000	15.9200	-3.222%	179	1,530	-95.352%
2025-10-16	16.9100	16.9900	16.1000	16.4500	-4.693%	352	1,364	-95.502%
2025-10-15	17.3600	17.5000	17.0000	17.2600	-1.371%	15	1,099	-95.713%
2025-10-14	16.9700	17.8000	16.8700	17.5000	-4.632%	79	1,094	-95.771%
2025-10-13	18.4500	18.6800	18.3500	18.3500	-6.378%	118	1,069	-95.967%
2025-10-10	20.3000	20.4300	19.6000	19.6000	-5.542%	75	1,163	-96.224%
2025-10-09	21.8300	21.8300	20.5000	20.7500	-5.981%	32	1,090	-96.434%
2025-10-08	21.5000	22.0700	21.5000	22.0700	+5.095%	5	1,062	-96.647%
2025-10-07	21.3500	21.3500	21.0000	21.0000	-7.244%	57	1,024	-96.476%
2025-10-06	21.8000	22.6400	21.8000	22.6400	+7.146%	38	1,024	-96.731%
2025-10-03	20.0000	21.4000	19.8500	21.1300	+5.650%	48	1,057	-96.498%
2025-10-02	19.5200	20.0700	19.3000	20.0000	+7.585%	71	1,043	-96.300%
2025-10-01	18.1500	18.8600	18.1500	18.5900	+8.019%	25	998	-96.019%
2025-09-30	16.8000	17.2100	16.8000	17.2100	+1.714%	7	999	-95.700%
2025-09-29	16.4400	17.0800	16.4400	16.9200	+10.951%	6	992	-95.626%
2025-09-26	15.3900	15.6500	15.0700	15.2500	-1.929%	196	990	-95.148%
2025-09-25	16.0200	16.0900	15.1200	15.5500	-7.109%	69	843	-95.241%
2025-09-24	16.5700	16.9000	16.5700	16.7400	+2.574%	17	791	-95.579%
2025-09-23	16.4800	16.5200	16.3200	16.3200	+0.307%	16	780	-95.466%
2025-09-22	16.2200	16.5000	16.2200	16.2700	-6.762%	19	770	-95.452%
2025-09-19	17.6500	17.7500	17.3200	17.4500	-4.279%	37	759	-95.759%
2025-09-18	18.1000	18.3000	18.1000	18.2300	+4.470%	26	735	-95.941%
2025-09-17	17.4000	17.5000	17.4000	17.4500	-2.514%	56	746	-95.759%
2025-09-16	17.3200	17.9200	17.3200	17.9000	+4.252%	122	722	-95.866%
2025-09-15	17.1300	17.1700	17.0500	17.1700	-4.185%	54	600	-95.690%
2025-09-12	17.6100	17.9200	17.6100	17.9200	+5.723%	6	601	-95.871%
2025-09-11	16.7900	17.1800	16.7900	16.9500	+0.713%	12	601	-95.634%
2025-09-10	16.7500	16.8300	16.7500	16.8300	+5.517%	2	601	-95.603%
2025-09-09	16.5200	16.5200	15.7200	15.9500	-2.087%	26	600	-95.361%
2025-09-08	16.2500	16.4500	16.2500	16.2900	+2.647%	8	606	-95.457%
2025-09-05	16.6500	16.6500	15.5300	15.8700	+2.586%	36	606	-95.337%
2025-09-04	15.3600	15.5000	15.3600	15.4700	-5.092%	68	582	-95.217%
2025-09-03	16.3000	16.3000	16.3000	16.3000	+1.875%	1	539	-95.460%
2025-09-02	15.4900	16.3000	15.4900	16.0000	+5.960%	3	539	-95.375%
2025-08-29	15.2500	15.3500	15.0800	15.1000	-9.309%	13	530	-95.099%
2025-08-27	16.6500	16.6700	16.6500	16.6500	+2.841%	4	530	-95.556%
2025-08-26	16.2500	16.3000	16.0400	16.1900	-12.957%	29	533	-95.429%
2025-08-22	18.6000	18.6000	18.6000	18.6000	+5.682%	1	523	-96.022%
2025-08-19	18.4300	18.4300	17.6000	17.6000	-5.070%	9	523	-95.795%
2025-08-18	18.5500	18.5500	18.5400	18.5400	-4.236%	2	522	-96.009%
2025-08-15	19.3600	19.3600	19.3600	19.3600	-1.726%	7	522	-96.178%
2025-08-14	19.8800	19.8800	19.7000	19.7000	-5.197%	2	522	-96.244%
2025-08-13	20.3500	20.7900	20.3500	20.7800	+4.265%	248	522	-96.439%
2025-08-12	19.9300	19.9300	19.9300	19.9300	-2.160%	1	564	-96.287%
2025-08-11	20.2300	20.3700	20.2300	20.3700	+10.347%	2	563	-96.367%
2025-08-08	18.7100	18.7100	18.4600	18.4600	-1.809%	5	563	-95.991%
2025-08-07	18.5500	18.8000	18.5400	18.8000	+6.818%	60	561	-96.064%
2025-08-05	17.6000	17.6000	17.6000	17.6000	-0.227%	1	601	-95.795%
2025-08-01	18.2500	18.2500	17.6400	17.6400	-10.000%	122	602	-95.805%
2025-07-31	19.6000	19.6000	19.6000	19.6000	+1.031%	3	691	-96.224%
2025-07-29	19.9500	19.9500	19.4000	19.4000	-2.708%	3	688	-96.186%
2025-07-28	19.9400	19.9400	19.9400	19.9400	+4.947%	1	688	-96.289%
2025-07-25	19.2000	19.2000	19.0000	19.0000	-4.857%	2	688	-96.105%
2025-07-23	19.9700	19.9700	19.9700	19.9700	-3.293%	1	687	-96.294%
2025-07-22	20.0400	20.6500	20.0400	20.6500	+4.451%	17	688	-96.416%
2025-07-21	19.8500	20.0000	19.7700	19.7700	+1.125%	11	682	-96.257%
2025-07-18	19.7500	19.7500	19.5500	19.5500	-2.591%	11	686	-96.215%
2025-07-17	20.0700	20.0700	20.0700	20.0700	-2.903%	1	695	-96.313%
2025-07-16	19.9500	20.6700	19.9500	20.6700	+6.272%	183	694	-96.420%
2025-07-15	19.5000	19.5000	19.1500	19.4500	-4.423%	34	785	-96.195%
2025-07-14	21.3000	21.5200	20.3500	20.3500	+1.244%	19	811	-96.364%
2025-07-11	19.9500	20.1000	19.8000	20.1000	+8.473%	18	815	-96.318%
2025-07-10	17.3000	18.7500	17.3000	18.5300	+9.645%	24	823	-96.006%
2025-07-09	16.7400	16.9000	16.3000	16.9000	+1.502%	45	829	-95.621%
2025-07-08	16.6200	16.6500	16.6200	16.6500	+0.909%	2	849	-95.556%
2025-07-07	16.6500	16.6500	16.5000	16.5000	-4.899%	14	847	-95.515%
2025-07-03	17.4000	17.8500	17.1500	17.3500	-0.800%	14	824	-95.735%
2025-07-02	16.5500	17.4900	16.5500	17.4900	+9.655%	188	824	-95.769%
2025-07-01	16.2900	16.3100	15.9500	15.9500	-4.204%	14	706	-95.361%
2025-06-30	16.7000	16.7000	16.6400	16.6500	-0.893%	37	693	-95.556%
2025-06-27	16.8000	16.8000	16.8000	16.8000	-1.466%	3	658	-95.595%
2025-06-25	17.0100	17.0500	17.0100	17.0500	+2.402%	2	655	-95.660%
2025-06-24	16.4100	16.7000	16.3500	16.6500	+8.824%	9	656	-95.556%
2025-06-23	15.1500	15.3000	14.7000	15.3000	-7.273%	37	647	-95.163%
2025-06-17	16.8000	16.8000	16.5000	16.5000	-6.727%	19	620	-95.515%
2025-06-16	17.3600	17.6900	17.3600	17.6900	+5.298%	8	620	-95.817%
2025-06-13	16.7800	16.8000	16.6000	16.8000	-6.145%	14	625	-95.595%
2025-06-12	17.5700	17.9000	17.5700	17.9000	-5.541%	2	622	-95.866%
2025-06-11	18.8700	18.9500	18.8700	18.9500	+0.798%	2	622	-96.095%
2025-06-10	18.6300	18.8000	18.6300	18.8000	+1.842%	7	621	-96.064%
2025-06-09	17.8800	18.4600	17.8800	18.4600	+8.270%	7	620	-95.991%
2025-06-06	16.9000	17.1800	16.8000	17.0500	+6.563%	108	616	-95.660%
2025-06-05	16.4000	16.4000	16.0000	16.0000	-6.706%	2	612	-95.375%
2025-06-04	17.1500	17.1500	17.1500	17.1500	-8.533%	3	612	-95.685%
2025-05-28	19.4000	19.4200	18.7000	18.7500	-5.303%	81	612	-96.053%
2025-05-27	20.1700	20.1700	19.8000	19.8000	+0.253%	11	560	-96.263%
2025-05-23	19.8500	20.0000	19.7500	19.7500	-4.358%	52	556	-96.253%
2025-05-22	20.4300	20.9000	20.4000	20.6500	+3.405%	32	556	-96.416%
2025-05-21	18.7900	19.9700	18.7600	19.9700	+10.331%	182	560	-96.294%
2025-05-19	18.0700	18.1000	18.0700	18.1000	+3.075%	4	423	-95.912%
2025-05-16	17.5600	17.5600	17.5600	17.5600	+0.630%	2	424	-95.786%
2025-05-15	17.4500	17.4500	17.4500	17.4500	-2.296%	15	424	-95.759%
2025-05-14	17.8600	17.8600	17.8600	17.8600	-0.998%	1	424	-95.857%
2025-05-13	18.0500	18.0800	18.0400	18.0400	-0.055%	6	424	-95.898%
2025-05-12	18.0500	18.0500	18.0500	18.0500	+2.849%	1	419	-95.900%
2025-05-09	17.6200	17.6500	17.5500	17.5500	+2.933%	42	419	-95.783%
2025-05-08	16.2000	17.0600	16.2000	17.0500	+14.430%	21	419	-95.660%
2025-05-05	14.7000	14.9000	14.7000	14.9000	-5.397%	2	420	-95.034%
2025-05-01	15.7500	15.7500	15.7500	15.7500	+2.606%	301	422	-95.302%
2025-04-29	15.3500	15.3500	15.3500	15.3500	-0.968%	6	622	-95.179%
2025-04-25	15.3000	15.5400	15.3000	15.5000	+7.564%	200	616	-95.226%
2025-04-24	14.4100	14.4100	14.4100	14.4100	-4.570%	1	562	-94.865%
2025-04-23	15.1000	15.1000	15.1000	15.1000	+4.934%	1	561	-95.099%
2025-04-22	13.8000	14.3900	13.8000	14.3900	+13.218%	63	561	-94.858%
2025-04-21	12.7100	12.7100	12.7100	12.7100	+7.530%	1	522	-94.178%
2025-04-17	11.8700	11.9200	11.7900	11.8200	+0.939%	6	521	-93.739%
2025-04-16	11.7100	11.7100	11.7100	11.7100	-3.063%	1	521	-93.681%
2025-04-15	12.0800	12.0800	12.0800	12.0800	+7.282%	1	521	-93.874%
2025-04-09	10.2000	11.3500	9.9500	11.2600	+8.269%	355	520	-93.428%
2025-04-07	10.4800	10.4800	10.4000	10.4000	-7.638%	2	233	-92.885%
2025-04-03	11.1800	11.2800	11.1800	11.2600	-11.058%	4	234	-93.428%
2025-04-02	12.9100	12.9100	12.6600	12.6600	+1.768%	2	233	-94.155%
2025-04-01	12.3400	12.4400	12.3400	12.4400	+4.538%	2	233	-94.051%
2025-03-31	11.9000	11.9000	11.9000	11.9000	-9.506%	1	232	-93.782%
2025-03-27	13.1500	13.1500	13.1500	13.1500	-1.276%	5	233	-94.373%
2025-03-25	13.3200	13.3200	13.3200	13.3200	-2.274%	1	228	-94.444%
2025-03-24	13.6300	13.6300	13.6300	13.6300	+14.538%	5	227	-94.571%
2025-03-18	11.9000	11.9000	11.9000	11.9000	-5.556%	1	222	-93.782%
2025-03-17	12.2000	12.6000	12.2000	12.6000	+0.398%	7	222	-94.127%
2025-03-14	12.5500	12.5500	12.5500	12.5500	+6.809%	2	216	-94.104%
2025-03-13	12.1500	12.1500	11.7500	11.7500	-2.893%	5	216	-93.702%
2025-03-11	12.1000	12.1000	12.1000	12.1000	+3.863%	52	216	-93.884%
2025-03-10	12.4700	12.4700	11.6500	11.6500	-23.254%	5	186	-93.648%
2025-03-07	15.1800	15.1800	15.1800	15.1800	+1.538%	2	183	-95.125%
2025-03-06	14.9500	14.9500	14.9500	14.9500	+16.797%	1	182	-95.050%
2025-03-04	12.7300	13.5200	12.7300	12.8000	-17.896%	7	182	-94.219%
2025-03-03	15.5900	15.5900	15.5900	15.5900	+16.779%	2	178	-95.253%
2025-02-28	13.3500	13.3500	13.3500	13.3500	-2.484%	20	177	-94.457%
2025-02-27	13.6900	13.6900	13.6900	13.6900	+6.953%	10	177	-94.595%
2025-02-26	12.8000	12.8000	12.8000	12.8000	-8.571%	3	177	-94.219%
2025-02-25	14.0000	14.0000	14.0000	14.0000	-18.841%	1	173	-94.714%
2025-02-19	17.2500	17.2500	17.2500	17.2500	+2.740%	13	173	-95.710%
2025-02-18	16.7900	16.7900	16.7900	16.7900	-6.618%	1	175	-95.593%
2025-02-14	17.7200	17.9800	17.7200	17.9800	+1.296%	4	176	-95.884%
2025-02-12	17.8000	17.8000	17.7500	17.7500	-1.114%	20	176	-95.831%
2025-02-05	17.9500	17.9500	17.9500	17.9500	-6.021%	1	156	-95.877%
2025-02-04	19.0500	19.1000	19.0500	19.1000	-5.399%	4	156	-96.126%
2025-02-03	17.9000	20.1900	17.9000	20.1900	-6.657%	16	156	-96.335%
2025-01-30	21.6300	21.6300	21.6300	21.6300	+3.394%	3	153	-96.579%
2025-01-28	20.9200	20.9200	20.9200	20.9200	+5.657%	1	153	-96.463%
2025-01-27	19.8000	19.8000	19.8000	19.8000	-11.211%	3	153	-96.263%
2025-01-24	22.3000	22.3000	22.3000	22.3000	-1.327%	4	150	-96.682%
2025-01-23	22.1500	22.6000	22.1500	22.6000	-2.796%	3	152	-96.726%
2025-01-21	22.2500	23.2500	22.2500	23.2500	+1.528%	22	150	-96.817%
2025-01-17	22.2000	23.1000	22.2000	22.9000	+10.681%	32	137	-96.769%
2025-01-16	20.6500	20.6900	20.6500	20.6900	-3.318%	8	137	-96.423%
2025-01-15	20.9000	21.4000	20.9000	21.4000	+13.951%	7	133	-96.542%
2025-01-13	18.7800	18.7800	18.7800	18.7800	-9.494%	1	129	-96.060%
2025-01-07	20.7500	20.7500	20.7500	20.7500	-3.712%	1	129	-96.434%
2025-01-03	21.5500	21.5500	21.5500	21.5500	+1.891%	2	129	-96.566%
2025-01-02	21.1500	21.1500	21.1500	21.1500	+1.196%	1	128	-96.501%
2024-12-27	20.9000	20.9000	20.9000	20.9000	-5.728%	2	127	-96.459%
2024-12-24	22.1700	22.1700	22.1700	22.1700	-0.983%	1	127	-96.662%
2024-12-20	21.6000	22.3900	21.4500	22.3900	-2.227%	3	127	-96.695%
2024-12-19	23.1500	23.1500	22.9000	22.9000	-4.979%	4	128	-96.769%
2024-12-18	25.3600	25.6000	24.1000	24.1000	-9.907%	8	129	-96.929%
2024-12-17	27.3000	27.3000	26.7000	26.7500	+1.827%	7	121	-97.234%
2024-12-16	26.2000	26.8000	26.1000	26.2700	+6.356%	13	114	-97.183%
2024-12-12	24.7000	24.7000	24.7000	24.7000	+0.081%	1	101	-97.004%
2024-12-05	25.7000	25.7000	24.6800	24.6800	+15.005%	4	100	-97.002%
2024-12-04	21.4600	21.4600	21.4600	21.4600	-1.560%	1	98	-96.552%
2024-12-03	21.8000	21.8000	21.8000	21.8000	-7.627%	2	98	-96.606%
2024-11-27	23.1200	23.6000	23.1200	23.6000	+1.549%	4	95	-96.864%
2024-11-26	23.9000	24.0000	23.2400	23.2400	-6.328%	104	95	-96.816%
2024-11-25	25.6000	25.6000	23.7100	24.8100	-6.023%	72	128	-97.017%
2024-11-22	25.1400	26.4000	25.1400	26.4000	+13.208%	134	73	-97.197%
2024-11-20	23.7600	23.7600	23.3200	23.3200	-0.766%	7	7	-96.827%
2024-11-19	23.5000	23.5000	23.5000	23.5000	0.000%	2	0	-96.851%

.dark-mode .JklrWc{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .JklrWc{ color: #333333; background-color: white; border: 2px solid #333333; }IBIT20270115C62IBIT Jan 15 2027 62.00 Call (IBIT270115C00062000)option OPRA

IBIT20270115C62
IBIT Jan 15 2027 62.00 Call (IBIT270115C00062000)
option OPRA