Dark

IBIT20270115C65
IBIT Jan 15 2027 65.00 Call (IBIT270115C00065000)
option OPRA

EOD

Aug 20, 2026

0.6100+69.444%(+0.2500)616

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	0.4200	0.6100	0.3900	0.6100	+69.444%	616	17,008	0.000%
2026-08-19	0.2400	0.4100	0.2400	0.3600	+71.429%	132	16,579	+69.444%
2026-08-17	0.1800	0.2200	0.1800	0.2100	+16.667%	1,104	16,630	+190.476%
2026-08-14	0.1800	0.1800	0.1800	0.1800	-5.263%	1	15,530	+238.889%
2026-08-13	0.2000	0.2000	0.1900	0.1900	-5.000%	233	15,529	+221.053%
2026-08-12	0.2100	0.2100	0.1900	0.2000	+5.263%	27	15,533	+205.000%
2026-08-11	0.1900	0.1900	0.1900	0.1900	-13.636%	6	15,525	+221.053%
2026-08-10	0.2200	0.2200	0.2100	0.2200	-4.348%	28	15,531	+177.273%
2026-08-07	0.2400	0.2400	0.2300	0.2300	+4.545%	3	15,529	+165.217%
2026-08-06	0.2100	0.2200	0.2100	0.2200	-4.348%	31	15,530	+177.273%
2026-08-05	0.2300	0.2400	0.2200	0.2300	+9.524%	49	15,506	+165.217%
2026-08-04	0.1800	0.2200	0.1800	0.2100	+5.000%	97	15,489	+190.476%
2026-08-03	0.1800	0.2100	0.1800	0.2000	+5.263%	254	15,556	+205.000%
2026-07-31	0.1700	0.1900	0.1700	0.1900	-5.000%	82	15,424	+221.053%
2026-07-30	0.2200	0.2300	0.2000	0.2000	-9.091%	40	15,373	+205.000%
2026-07-29	0.2100	0.2200	0.2100	0.2200	+4.762%	3	15,360	+177.273%
2026-07-28	0.2400	0.2500	0.2000	0.2100	-12.500%	217	15,448	+190.476%
2026-07-27	0.2400	0.2400	0.2200	0.2400	0.000%	81	15,317	+154.167%
2026-07-24	0.2300	0.2400	0.2300	0.2400	-11.111%	27	15,318	+154.167%
2026-07-23	0.2800	0.2800	0.2700	0.2700	-15.625%	22	15,316	+125.926%
2026-07-22	0.3100	0.3200	0.3100	0.3200	+3.226%	76	15,336	+90.625%
2026-07-21	0.3500	0.3500	0.3000	0.3100	+10.714%	78	15,434	+96.774%
2026-07-20	0.2700	0.2900	0.2700	0.2800	+12.000%	347	15,412	+117.857%
2026-07-17	0.2300	0.2500	0.2300	0.2500	-7.407%	56	15,412	+144.000%
2026-07-16	0.2700	0.2700	0.2700	0.2700	-6.897%	26	15,362	+125.926%
2026-07-15	0.3200	0.3300	0.2900	0.2900	-3.333%	16	15,351	+110.345%
2026-07-14	0.3000	0.3100	0.3000	0.3000	+20.000%	57	15,350	+103.333%
2026-07-13	0.2700	0.2700	0.2500	0.2500	-19.355%	3	15,300	+144.000%
2026-07-10	0.3100	0.3300	0.3100	0.3100	+6.897%	34	15,299	+96.774%
2026-07-09	0.2900	0.2900	0.2900	0.2900	-9.375%	2	15,300	+110.345%
2026-07-08	0.3000	0.3200	0.3000	0.3200	-3.030%	31	15,298	+90.625%
2026-07-07	0.3600	0.3600	0.3300	0.3300	-8.333%	33	15,299	+84.848%
2026-07-06	0.3000	0.3700	0.3000	0.3600	+12.500%	146	15,282	+69.444%
2026-07-02	0.2900	0.3200	0.2900	0.3200	+14.286%	153	15,120	+90.625%
2026-07-01	0.2300	0.2800	0.2300	0.2800	+21.739%	23	15,120	+117.857%
2026-06-30	0.2600	0.2600	0.2100	0.2300	-17.857%	1,679	15,437	+165.217%
2026-06-29	0.2600	0.2800	0.2600	0.2800	+3.704%	20	14,912	+117.857%
2026-06-26	0.2800	0.3000	0.2700	0.2700	-10.000%	77	14,910	+125.926%
2026-06-25	0.2600	0.3000	0.2600	0.3000	+3.448%	110	14,919	+103.333%
2026-06-24	0.2900	0.2900	0.2700	0.2900	-12.121%	138	14,829	+110.345%
2026-06-23	0.3300	0.3300	0.3300	0.3300	-13.158%	16	14,744	+84.848%
2026-06-22	0.4100	0.4100	0.3800	0.3800	+5.556%	111	14,734	+60.526%
2026-06-18	0.4300	0.4300	0.3600	0.3600	-12.195%	137	14,678	+69.444%
2026-06-17	0.4500	0.4500	0.4100	0.4100	-10.870%	49	14,678	+48.780%
2026-06-16	0.5000	0.5000	0.4600	0.4600	-11.538%	8	14,678	+32.609%
2026-06-15	0.5900	0.5900	0.5000	0.5200	+4.000%	274	14,679	+17.308%
2026-06-12	0.5000	0.5300	0.4400	0.5000	-1.961%	315	14,648	+22.000%
2026-06-11	0.5100	0.5100	0.4600	0.5100	+6.250%	47	14,784	+19.608%
2026-06-10	0.4900	0.5300	0.4800	0.4800	-5.882%	141	14,799	+27.083%
2026-06-09	0.5200	0.5200	0.4800	0.5100	-8.929%	58	14,861	+19.608%
2026-06-08	0.5800	0.7400	0.5300	0.5600	+7.692%	266	14,852	+8.929%
2026-06-05	0.5900	0.6100	0.4900	0.5200	-16.129%	563	15,053	+17.308%
2026-06-04	0.6500	0.6500	0.5800	0.6200	-6.061%	150	15,050	-1.613%
2026-06-03	0.7500	0.7900	0.6600	0.6600	-15.385%	355	15,058	-7.576%
2026-06-02	0.7500	0.8300	0.7000	0.7800	-14.286%	257	15,123	-21.795%
2026-06-01	0.9500	0.9500	0.8800	0.9100	-14.151%	430	15,091	-32.967%
2026-05-29	0.9500	1.0700	0.9500	1.0600	+4.950%	268	15,108	-42.453%
2026-05-28	0.9000	1.0300	0.9000	1.0100	-12.174%	304	15,155	-39.604%
2026-05-27	1.1300	1.2000	1.1000	1.1500	-5.738%	112	15,094	-46.957%
2026-05-26	1.3800	1.3800	1.2200	1.2200	-3.175%	29	15,085	-50.000%
2026-05-22	1.3800	1.3800	1.2400	1.2600	-14.865%	49	15,092	-51.587%
2026-05-21	1.4500	1.4800	1.4000	1.4800	-1.333%	34	15,121	-58.784%
2026-05-20	1.4500	1.5100	1.4500	1.5000	+2.740%	25	15,121	-59.333%
2026-05-19	1.4700	1.4700	1.4100	1.4600	-2.013%	56	15,149	-58.219%
2026-05-18	1.5400	1.5400	1.4400	1.4900	-16.760%	83	15,149	-59.060%
2026-05-15	1.8800	1.8900	1.7900	1.7900	-17.890%	74	15,149	-65.922%
2026-05-14	2.0200	2.2200	1.9600	2.1800	+14.136%	482	15,186	-72.018%
2026-05-13	1.9700	1.9700	1.8100	1.9100	-6.829%	95	14,846	-68.063%
2026-05-12	2.0800	2.0900	1.9200	2.0500	-5.963%	130	14,846	-70.244%
2026-05-11	2.0500	2.2100	2.0200	2.1800	+10.660%	76	14,846	-72.018%
2026-05-08	1.9000	1.9700	1.8800	1.9700	0.000%	78	14,879	-69.036%
2026-05-07	2.0700	2.0700	1.9300	1.9700	-10.860%	226	14,953	-69.036%
2026-05-06	2.2900	2.3800	2.2000	2.2100	-3.070%	114	14,881	-72.398%
2026-05-05	2.2200	2.3200	2.2100	2.2800	+14.000%	306	14,886	-73.246%
2026-05-04	1.7900	2.1200	1.7900	2.0000	+9.290%	133	14,895	-69.500%
2026-05-01	1.7500	1.8600	1.7500	1.8300	+16.561%	79	14,844	-66.667%
2026-04-30	1.5200	1.5700	1.5200	1.5700	+7.534%	185	14,844	-61.146%
2026-04-29	1.6100	1.6200	1.4600	1.4600	-7.595%	62	14,890	-58.219%
2026-04-28	1.6000	1.6300	1.5500	1.5800	-7.059%	132	14,843	-61.392%
2026-04-27	1.9200	1.9200	1.6700	1.7000	-7.609%	21	14,840	-64.118%
2026-04-24	1.9000	1.9200	1.8300	1.8400	+2.222%	2,215	14,845	-66.848%
2026-04-23	1.9600	2.0100	1.8000	1.8000	-13.876%	79	15,355	-66.111%
2026-04-22	2.0000	2.1700	2.0000	2.0900	+20.115%	84	15,379	-70.813%
2026-04-21	1.8200	1.8200	1.7400	1.7400	-2.793%	4	15,368	-64.943%
2026-04-20	1.6400	1.7900	1.6200	1.7900	-10.500%	41	15,368	-65.922%
2026-04-17	1.9000	2.1400	1.8500	2.0000	+13.636%	200	15,380	-69.500%
2026-04-16	1.7500	1.7600	1.6700	1.7600	-1.124%	68	15,392	-65.341%
2026-04-15	1.7300	1.7800	1.6400	1.7800	+1.136%	268	15,378	-65.730%
2026-04-14	1.7600	1.9800	1.7300	1.7600	+8.642%	108	15,367	-65.341%
2026-04-13	1.4700	1.6200	1.4700	1.6200	-1.220%	138	15,366	-62.346%
2026-04-10	1.5200	1.6500	1.4700	1.6400	+1.863%	1,575	15,388	-62.805%
2026-04-09	1.6100	1.6100	1.6100	1.6100	+5.229%	2	15,059	-62.112%
2026-04-08	1.5100	1.5600	1.4800	1.5300	+5.517%	33	15,059	-60.131%
2026-04-07	1.4400	1.4500	1.4000	1.4500	-8.228%	62	15,046	-57.931%
2026-04-06	1.9500	1.9500	1.5300	1.5800	+9.722%	23	15,029	-61.392%
2026-04-02	1.4500	1.4800	1.3900	1.4400	-8.280%	27	15,033	-57.639%
2026-04-01	1.6300	1.6400	1.5600	1.5700	+1.290%	22	15,033	-61.146%
2026-03-31	1.5100	1.5700	1.4300	1.5500	+5.442%	48	15,045	-60.645%
2026-03-30	1.6200	1.6400	1.4700	1.4700	-3.922%	1,557	15,056	-58.503%
2026-03-27	1.5700	1.5700	1.4900	1.5300	-12.571%	146	14,528	-60.131%
2026-03-26	1.8400	1.8400	1.7100	1.7500	-11.168%	45	14,479	-65.143%
2026-03-25	2.0400	2.0500	1.9700	1.9700	+6.486%	40	14,499	-69.036%
2026-03-24	1.9200	1.9400	1.8100	1.8500	-8.416%	78	14,497	-67.027%
2026-03-23	1.7400	2.1200	1.7400	2.0200	+1.000%	128	14,505	-69.802%
2026-03-20	2.0400	2.0400	1.9500	2.0000	+1.523%	101	14,477	-69.500%
2026-03-19	2.0300	2.0300	1.9000	1.9700	-6.190%	99	14,480	-69.036%
2026-03-18	2.2500	2.2500	2.1000	2.1000	-17.647%	1,415	14,621	-70.952%
2026-03-17	2.4900	2.5500	2.4200	2.5500	+0.791%	58	15,444	-76.078%
2026-03-16	2.5400	2.6600	2.4500	2.5300	+12.444%	85	15,450	-75.889%
2026-03-13	2.4200	2.5900	2.2400	2.2500	+2.740%	1,710	15,418	-72.889%
2026-03-12	2.1900	2.2700	2.1600	2.1900	-3.524%	66	14,824	-72.146%
2026-03-11	2.3000	2.3000	2.1900	2.2700	+3.653%	7	14,857	-73.128%
2026-03-10	2.2000	2.3600	2.1500	2.1900	+9.500%	58	14,858	-72.146%
2026-03-09	2.0400	2.1300	2.0000	2.0000	+2.041%	81	14,863	-69.500%
2026-03-06	2.0500	2.0800	1.9200	1.9600	-14.783%	592	14,909	-68.878%
2026-03-05	2.3600	2.3900	2.2700	2.3000	-10.156%	82	14,627	-73.478%
2026-03-04	2.3000	2.6800	2.3000	2.5600	+36.898%	517	14,596	-76.172%
2026-03-03	1.7800	2.0000	1.7500	1.8700	-4.103%	174	14,614	-67.380%
2026-03-02	1.6000	2.0500	1.6000	1.9500	+23.418%	190	14,665	-68.718%
2026-02-27	1.6500	1.6500	1.5200	1.5800	-9.714%	42	14,616	-61.392%
2026-02-26	1.8000	1.8400	1.7000	1.7500	-12.935%	288	14,617	-65.143%
2026-02-25	1.6700	2.0200	1.4800	2.0100	+35.811%	1,309	14,740	-69.652%
2026-02-24	1.4400	1.5000	1.4300	1.4800	-3.268%	548	14,740	-58.784%
2026-02-23	1.6500	1.6600	1.4800	1.5300	-13.068%	1,326	15,228	-60.131%
2026-02-20	1.8400	1.8400	1.7600	1.7600	-1.124%	89	16,241	-65.341%
2026-02-19	1.7000	1.7800	1.7000	1.7800	+2.890%	85	16,184	-65.730%
2026-02-18	1.8700	1.9500	1.7300	1.7300	-10.363%	140	16,185	-64.740%
2026-02-17	1.8900	1.9500	1.8200	1.9300	-6.311%	462	16,229	-68.394%
2026-02-13	2.0100	2.1000	2.0000	2.0600	+11.957%	121	16,400	-70.388%
2026-02-12	2.1200	2.1200	1.8300	1.8400	-11.962%	222	16,400	-66.848%
2026-02-11	2.1000	2.1300	1.9700	2.0900	-8.734%	104	16,421	-70.813%
2026-02-10	2.4800	2.4800	2.1900	2.2900	-10.547%	73	16,426	-73.362%
2026-02-09	2.3400	2.5800	2.3200	2.5600	+3.226%	433	16,431	-76.172%
2026-02-06	2.1500	2.5900	2.1500	2.4800	+24.000%	10,526	16,215	-75.403%
2026-02-05	2.9500	2.9500	1.9500	2.0000	-36.909%	3,713	10,287	-69.500%
2026-02-04	3.4200	3.4500	3.0300	3.1700	-11.944%	379	8,347	-80.757%
2026-02-03	3.7800	3.8000	3.0900	3.6000	-4.000%	453	8,371	-83.056%
2026-02-02	3.7300	3.9000	3.7000	3.7500	-20.213%	284	8,310	-83.733%
2026-01-30	4.5000	4.9000	4.3200	4.7000	-2.083%	400	8,270	-87.021%
2026-01-29	5.4000	5.4000	4.6000	4.8000	-15.641%	2,248	8,229	-87.292%
2026-01-28	5.8900	5.9200	5.6900	5.6900	-0.175%	82	8,469	-89.279%
2026-01-27	5.3400	5.7000	5.2000	5.7000	+6.542%	112	8,490	-89.298%
2026-01-26	5.4000	5.5000	5.1500	5.3500	-5.810%	369	8,465	-88.598%
2026-01-23	5.7400	6.0500	5.6100	5.6800	-1.389%	73	8,263	-89.261%
2026-01-22	5.7200	5.8100	5.5800	5.7600	-2.703%	154	8,263	-89.410%
2026-01-21	5.8000	5.9200	5.2700	5.9200	+1.718%	146	8,151	-89.696%
2026-01-20	6.3000	6.3000	5.7100	5.8200	-19.279%	1,620	8,125	-89.519%
2026-01-16	7.3600	7.3600	7.0000	7.2100	-1.097%	70	6,926	-91.540%
2026-01-15	7.6800	7.6800	7.2700	7.2900	-9.441%	1,369	6,926	-91.632%
2026-01-14	7.3300	8.1000	7.3300	8.0500	+14.184%	596	7,916	-92.422%
2026-01-13	6.6100	7.1100	6.5500	7.0500	+11.374%	97	7,968	-91.348%
2026-01-12	6.2500	6.6500	6.1500	6.3300	+1.442%	182	7,942	-90.363%
2026-01-09	6.5500	6.5800	6.1700	6.2400	-3.106%	165	7,925	-90.224%
2026-01-08	6.2000	6.5900	6.1000	6.4400	-1.378%	37	7,812	-90.528%
2026-01-07	6.7500	6.7500	6.4900	6.5300	-5.499%	144	7,803	-90.658%
2026-01-06	7.2500	7.4400	6.6500	6.9100	-7.248%	75	7,783	-91.172%
2026-01-05	7.0100	7.6000	7.0100	7.4500	+19.391%	166	7,758	-91.812%
2026-01-02	6.2000	6.5500	6.2000	6.2400	+7.586%	113	7,756	-90.224%
2025-12-31	6.1200	6.1200	5.7000	5.8000	-2.848%	130	7,699	-89.483%
2025-12-30	6.1100	6.2900	5.9700	5.9700	+2.577%	488	7,699	-89.782%
2025-12-29	6.0500	6.0500	5.8200	5.8200	-4.590%	202	7,499	-89.519%
2025-12-26	6.3000	6.3100	5.9200	6.1000	0.000%	221	7,578	-90.000%
2025-12-24	6.0000	6.1000	5.9000	6.1000	-3.021%	91	7,599	-90.000%
2025-12-23	6.1500	6.3000	6.0200	6.2900	-0.945%	207	7,599	-90.302%
2025-12-22	6.9000	6.9400	6.3500	6.3500	-3.053%	123	7,749	-90.394%
2025-12-19	6.7000	6.7000	6.2900	6.5500	+11.017%	77	7,732	-90.687%
2025-12-18	6.6000	6.7700	5.8700	5.9000	-4.685%	180	7,723	-89.661%
2025-12-17	6.6100	7.2600	6.1700	6.1900	-5.061%	373	7,734	-90.145%
2025-12-16	6.6800	6.7500	6.5000	6.5200	+3.492%	31	7,690	-90.644%
2025-12-15	7.0300	7.0300	6.2500	6.3000	-14.286%	487	7,684	-90.317%
2025-12-12	7.9400	7.9400	7.2000	7.3500	-4.421%	1,191	7,857	-91.701%
2025-12-11	7.3700	7.7000	7.1500	7.6900	-5.875%	155	6,819	-92.068%
2025-12-10	8.2400	8.5000	8.0000	8.1700	-2.389%	200	6,915	-92.534%
2025-12-09	7.7000	8.8600	7.6000	8.3700	+8.701%	82	6,793	-92.712%
2025-12-08	7.7000	7.7000	7.6000	7.7000	+1.316%	36	6,780	-92.078%
2025-12-05	7.6600	7.9600	7.4500	7.6000	-7.879%	291	6,766	-91.974%
2025-12-04	8.5300	8.5300	8.0400	8.2500	-3.734%	75	6,552	-92.606%
2025-12-03	8.5000	8.6800	8.4000	8.5700	+5.153%	82	6,528	-92.882%
2025-12-02	7.5800	8.5500	7.5800	8.1500	+19.152%	260	6,496	-92.515%
2025-12-01	6.9500	7.0000	6.4400	6.8400	-14.713%	217	6,380	-91.082%
2025-11-28	8.4000	8.6500	7.9800	8.0200	-0.988%	1,118	6,301	-92.394%
2025-11-26	7.5000	8.1500	7.3500	8.1000	+8.000%	106	5,298	-92.469%
2025-11-25	7.4000	7.6000	7.2400	7.5000	-4.580%	39	5,298	-91.867%
2025-11-24	7.0000	7.8600	7.0000	7.8600	+13.420%	163	5,270	-92.239%
2025-11-21	6.6700	7.1700	6.5000	6.9300	-5.068%	520	5,213	-91.198%
2025-11-20	8.5500	8.5500	7.2000	7.3000	-9.429%	186	5,152	-91.644%
2025-11-19	8.3500	8.5800	7.8500	8.0600	-9.540%	281	5,152	-92.432%
2025-11-18	8.6000	9.0400	8.5000	8.9100	+2.414%	113	5,150	-93.154%
2025-11-17	9.2700	9.4000	8.4700	8.7000	-5.435%	295	5,167	-92.989%
2025-11-14	8.9500	10.1500	8.9500	9.2000	-11.025%	510	5,134	-93.370%
2025-11-13	11.7500	12.0000	10.2500	10.3400	-10.862%	322	5,122	-94.101%
2025-11-12	12.5000	12.5000	11.5000	11.6000	-3.333%	503	5,343	-94.741%
2025-11-11	12.9800	12.9800	12.0000	12.0000	-8.046%	130	5,403	-94.917%
2025-11-10	12.9600	13.1000	12.6500	13.0500	+5.242%	136	5,379	-95.326%
2025-11-07	11.3300	12.4000	11.3300	12.4000	+9.155%	137	5,363	-95.081%
2025-11-06	11.9500	11.9500	11.3500	11.3600	-9.047%	90	5,335	-94.630%
2025-11-05	11.9500	12.4900	11.8000	12.4900	+9.083%	82	5,355	-95.116%
2025-11-04	12.2500	12.6500	11.1700	11.4500	-13.585%	800	5,332	-94.672%
2025-11-03	13.7500	13.7600	12.9900	13.2500	-8.621%	173	5,721	-95.396%
2025-10-31	14.3500	14.9500	14.2500	14.5000	+7.807%	94	5,721	-95.793%
2025-10-30	14.3000	14.3000	13.4200	13.4500	-9.732%	548	5,708	-95.465%
2025-10-29	16.0000	16.0300	14.7500	14.9000	-8.025%	113	5,404	-95.906%
2025-10-28	16.8000	17.1000	16.2000	16.2000	-3.858%	390	5,362	-96.235%
2025-10-27	16.8500	17.1900	16.7600	16.8500	+9.061%	252	5,439	-96.380%
2025-10-24	15.9500	15.9500	15.3500	15.4500	-2.891%	74	5,439	-96.052%
2025-10-23	15.4500	16.1900	15.4300	15.9100	+5.714%	41	5,424	-96.166%
2025-10-22	15.0000	15.4000	14.9400	15.0500	-8.677%	43	5,414	-95.947%
2025-10-21	15.3500	17.2000	15.0000	16.4800	+3.975%	272	5,408	-96.299%
2025-10-20	15.9500	16.1000	15.6000	15.8500	+8.935%	83	5,365	-96.151%
2025-10-17	14.2400	14.8600	14.0000	14.5500	-2.545%	575	5,355	-95.808%
2025-10-16	16.0000	16.0000	14.8000	14.9300	-6.160%	1,221	5,090	-95.914%
2025-10-15	16.2000	16.4000	15.6000	15.9100	-4.041%	204	5,082	-96.166%
2025-10-14	15.7600	16.9500	15.5000	16.5800	-6.486%	208	4,887	-96.321%
2025-10-13	17.0000	17.8000	16.8500	17.7300	-2.044%	279	4,775	-96.560%
2025-10-10	19.2500	19.2500	17.7600	18.1000	-6.797%	175	4,579	-96.630%
2025-10-09	20.3800	20.3800	18.8500	19.4200	-5.728%	62	4,685	-96.859%
2025-10-08	20.1100	20.8000	19.9300	20.6000	+4.781%	24	4,797	-97.039%
2025-10-07	20.9000	20.9000	19.1900	19.6600	-6.381%	138	4,782	-96.897%
2025-10-06	20.3000	21.1800	20.3000	21.0000	+7.692%	98	4,782	-97.095%
2025-10-03	18.4000	20.0100	18.2700	19.5000	+4.782%	191	4,762	-96.872%
2025-10-02	18.0000	18.6700	17.6000	18.6100	+7.884%	193	4,802	-96.722%
2025-10-01	16.8500	17.5000	16.7500	17.2500	+8.150%	107	4,764	-96.464%
2025-09-30	15.6500	15.9500	15.4000	15.9500	+1.334%	71	4,849	-96.176%
2025-09-29	15.0000	15.9000	15.0000	15.7400	+12.589%	237	4,794	-96.125%
2025-09-26	14.3000	14.4000	13.9200	13.9800	-1.826%	48	4,853	-95.637%
2025-09-25	14.5500	14.8500	13.9500	14.2400	-7.832%	264	4,826	-95.716%
2025-09-24	15.2700	15.6200	15.1900	15.4500	+5.461%	168	4,785	-96.052%
2025-09-23	15.1500	15.2500	14.6500	14.6500	-2.138%	35	4,709	-95.836%
2025-09-22	14.8000	15.3100	14.8000	14.9700	-5.313%	217	4,686	-95.925%
2025-09-19	16.3000	16.3000	15.8100	15.8100	-4.816%	61	4,571	-96.142%
2025-09-18	16.7400	16.9100	16.6100	16.6100	+3.168%	112	4,593	-96.328%
2025-09-17	16.3000	16.3700	15.7500	16.1000	-1.829%	83	4,557	-96.211%
2025-09-16	15.8200	16.6200	15.7000	16.4000	+2.628%	157	4,518	-96.280%
2025-09-15	15.8000	16.0800	15.4700	15.9800	-3.444%	502	4,482	-96.183%
2025-09-12	15.7500	16.5500	15.7500	16.5500	+5.886%	217	4,276	-96.314%
2025-09-11	15.4500	15.7500	15.4500	15.6300	+1.559%	165	4,240	-96.097%
2025-09-10	15.6200	15.8500	15.3000	15.3900	+5.411%	57	4,097	-96.036%
2025-09-09	15.0000	15.0000	14.4300	14.6000	-3.375%	90	4,078	-95.822%
2025-09-08	14.8100	15.1600	14.8100	15.1100	+2.719%	161	4,062	-95.963%
2025-09-05	15.3500	15.3500	14.2800	14.7100	+3.301%	200	3,974	-95.853%
2025-09-04	14.6400	14.6400	14.1000	14.2400	-6.623%	16	4,001	-95.716%
2025-09-03	14.9000	15.2500	14.9000	15.2500	+4.595%	47	4,001	-96.000%
2025-09-02	14.4000	15.1000	14.4000	14.5800	+4.516%	26	3,971	-95.816%
2025-08-29	14.2500	14.2500	13.8200	13.9500	-8.824%	60	3,925	-95.627%
2025-08-28	15.5400	15.5900	15.3000	15.3000	0.000%	32	3,925	-96.013%
2025-08-27	15.2000	15.7500	15.2000	15.3000	+1.257%	82	3,901	-96.013%
2025-08-26	15.0000	15.2000	14.7800	15.1100	-0.918%	191	3,831	-95.963%
2025-08-25	15.4000	16.0800	15.2500	15.2500	-12.205%	224	3,709	-96.000%
2025-08-22	15.9100	17.6500	15.9100	17.3700	+10.356%	118	3,666	-96.488%
2025-08-21	16.2000	16.3300	15.6800	15.7400	-3.731%	134	3,598	-96.125%
2025-08-20	16.1500	16.6000	16.0000	16.3500	+1.553%	165	3,590	-96.269%
2025-08-19	17.0000	17.0000	16.0800	16.1000	-7.205%	292	3,483	-96.211%
2025-08-18	17.2000	17.5000	16.8200	17.3500	-2.254%	213	3,581	-96.484%
2025-08-15	17.7700	17.9000	17.7500	17.7500	-3.637%	53	3,481	-96.563%
2025-08-14	18.3000	18.6000	17.9500	18.4200	-7.391%	184	3,429	-96.688%
2025-08-13	19.0000	19.8900	18.4600	19.8900	+6.080%	222	3,369	-96.933%
2025-08-12	18.1600	18.7500	18.1600	18.7500	+1.516%	36	3,269	-96.747%
2025-08-11	18.5000	18.9800	18.4000	18.4700	+7.197%	42	3,279	-96.697%
2025-08-08	17.4400	17.4400	17.0800	17.2300	-0.405%	19	3,299	-96.460%
2025-08-07	17.2700	17.4000	17.2300	17.3000	+2.367%	18	3,292	-96.474%
2025-08-06	16.5000	16.9000	16.4100	16.9000	+3.681%	32	3,278	-96.391%
2025-08-05	16.6300	16.7000	16.0000	16.3000	-4.511%	27	3,255	-96.258%
2025-08-04	16.7000	17.2000	16.7000	17.0700	+3.455%	76	3,228	-96.426%
2025-08-01	16.8000	17.1600	16.3200	16.5000	-7.042%	245	3,174	-96.303%
2025-07-31	18.4800	18.4800	17.7500	17.7500	-0.838%	7	2,957	-96.563%
2025-07-30	18.3000	18.5900	17.4500	17.9000	-1.918%	10	2,954	-96.592%
2025-07-29	18.1500	18.3100	18.1500	18.2500	-0.923%	32	2,958	-96.658%
2025-07-28	18.5000	18.9500	18.4100	18.4200	+1.488%	148	2,927	-96.688%
2025-07-25	18.1000	18.2500	17.5000	18.1500	-4.724%	141	2,839	-96.639%
2025-07-24	18.7500	19.1000	18.5000	19.0500	+2.309%	53	2,731	-96.798%
2025-07-23	18.5100	18.7000	18.4400	18.6200	-3.922%	32	2,748	-96.724%
2025-07-22	18.7000	19.3800	18.7000	19.3800	+6.777%	105	2,744	-96.852%
2025-07-21	18.8500	19.0500	18.1500	18.1500	-0.548%	72	2,722	-96.639%
2025-07-18	18.7500	18.8000	18.2400	18.2500	-3.439%	52	2,665	-96.658%
2025-07-17	18.8000	19.1800	18.7100	18.9000	-2.073%	50	2,665	-96.772%
2025-07-16	18.7700	19.3000	18.5700	19.3000	+7.222%	66	2,656	-96.839%
2025-07-15	18.2500	18.4000	17.5000	18.0000	-5.263%	333	2,701	-96.611%
2025-07-14	20.0400	20.1000	18.9200	19.0000	+1.550%	134	2,664	-96.789%
2025-07-11	19.0500	19.0500	18.2500	18.7100	+7.839%	135	2,630	-96.740%
2025-07-10	16.2500	17.5000	16.2300	17.3500	+5.279%	166	2,622	-96.484%
2025-07-09	15.1500	16.5000	15.1500	16.4800	+8.207%	54	2,527	-96.299%
2025-07-08	15.5000	15.5000	15.2000	15.2300	-0.782%	153	2,482	-95.995%
2025-07-07	15.8000	15.8000	15.1600	15.3500	-4.063%	78	2,341	-96.026%
2025-07-03	16.6000	16.6000	15.9500	16.0000	-1.235%	20	2,360	-96.188%
2025-07-02	15.3500	16.2500	15.3500	16.2000	+11.187%	69	2,360	-96.235%
2025-07-01	15.0000	15.0000	14.5700	14.5700	-5.390%	144	2,312	-95.813%
2025-06-30	15.5800	15.5800	15.4000	15.4000	-0.194%	2	2,258	-96.039%
2025-06-27	15.6000	15.7000	15.3000	15.4300	-1.594%	7	2,258	-96.047%
2025-06-26	15.7000	15.7500	15.6800	15.6800	+0.064%	82	2,251	-96.110%
2025-06-25	15.9500	15.9500	15.6700	15.6700	+1.621%	4	2,250	-96.107%
2025-06-24	15.2000	15.6500	15.1900	15.4200	+6.345%	5	2,248	-96.044%
2025-06-23	14.3100	14.5000	14.1200	14.5000	-1.361%	42	2,243	-95.793%
2025-06-20	15.1500	15.1500	14.6900	14.7000	-2.000%	34	2,217	-95.850%
2025-06-18	15.5000	15.5000	15.0000	15.0000	-4.337%	58	2,154	-95.933%
2025-06-17	15.8900	15.8900	15.1200	15.6800	-7.493%	38	2,154	-96.110%
2025-06-16	16.5000	16.9500	16.4900	16.9500	+5.280%	20	2,118	-96.401%
2025-06-13	15.9500	16.2500	15.8500	16.1000	-4.167%	56	2,106	-96.211%
2025-06-12	16.6000	16.8000	16.5500	16.8000	-2.326%	43	2,078	-96.369%
2025-06-11	17.8700	17.8700	17.2000	17.2000	-4.178%	11	2,035	-96.453%
2025-06-10	17.9500	17.9500	17.9500	17.9500	+3.817%	1	2,024	-96.602%
2025-06-09	16.9000	17.3000	16.9000	17.2900	+9.430%	14	2,023	-96.472%
2025-06-06	16.2000	16.2000	15.8000	15.8000	+5.333%	18	2,014	-96.139%
2025-06-05	16.0000	16.0000	15.0000	15.0000	-7.121%	62	2,006	-95.933%
2025-06-04	16.0500	16.1500	16.0000	16.1500	-3.869%	4	1,958	-96.223%
2025-06-03	16.7900	16.8000	16.7900	16.8000	+2.878%	8	1,957	-96.369%
2025-05-30	16.9000	16.9000	16.0900	16.3300	-3.658%	106	1,957	-96.265%
2025-05-29	17.8500	17.8500	16.9000	16.9500	-3.693%	23	1,960	-96.401%
2025-05-28	18.0800	18.0800	17.6000	17.6000	-6.730%	6	1,950	-96.534%
2025-05-27	18.4900	19.0200	18.4900	18.8700	+2.166%	27	1,944	-96.767%
2025-05-23	18.4500	18.9500	18.4500	18.4700	-5.039%	446	2,092	-96.697%
2025-05-22	19.8000	19.8000	19.2100	19.4500	+8.659%	493	2,092	-96.864%
2025-05-21	17.6800	18.7500	17.6800	17.9000	+1.244%	192	1,873	-96.592%
2025-05-20	16.8900	17.7500	16.7500	17.6800	+4.615%	45	1,716	-96.550%
2025-05-19	16.3800	16.9500	16.3800	16.9000	+1.807%	17	1,687	-96.391%
2025-05-16	16.4300	16.8700	16.4300	16.6000	+1.778%	56	1,685	-96.325%
2025-05-15	15.8100	16.3100	15.8100	16.3100	-1.152%	4	1,672	-96.260%
2025-05-14	16.6300	16.6300	16.5000	16.5000	-2.941%	2	1,669	-96.303%
2025-05-13	16.7500	17.0300	16.5000	17.0000	+6.918%	28	1,668	-96.412%
2025-05-12	16.9000	16.9000	15.9000	15.9000	-3.636%	24	1,645	-96.164%
2025-05-09	16.7000	16.9000	16.4000	16.5000	+2.804%	38	1,624	-96.303%
2025-05-08	15.5000	16.1200	15.3600	16.0500	+8.081%	17	1,617	-96.199%
2025-05-07	14.7100	14.8500	14.7100	14.8500	+4.577%	8	1,620	-95.892%
2025-05-06	13.9400	14.2000	13.9400	14.2000	+2.527%	13	1,623	-95.704%
2025-05-05	13.8500	13.8500	13.8500	13.8500	-7.047%	2	1,636	-95.596%
2025-05-01	14.7500	15.0100	14.7000	14.9000	+6.429%	356	1,636	-95.906%
2025-04-30	14.1100	14.1100	14.0000	14.0000	-4.762%	2	1,848	-95.643%
2025-04-29	14.7000	14.7000	14.7000	14.7000	+4.478%	1	1,848	-95.850%
2025-04-28	14.4300	14.4300	14.0700	14.0700	-5.253%	4	1,847	-95.665%
2025-04-25	14.5000	14.8500	14.4900	14.8500	+8.394%	30	1,843	-95.892%
2025-04-24	13.8300	13.9000	13.7000	13.7000	-1.580%	39	1,840	-95.547%
2025-04-23	13.9200	13.9200	13.9200	13.9200	+3.111%	1	1,814	-95.618%
2025-04-22	13.0000	13.5000	13.0000	13.5000	+12.876%	31	1,814	-95.481%
2025-04-21	11.9000	12.4500	11.8500	11.9600	+7.265%	22	1,802	-94.900%
2025-04-17	11.1500	11.1500	11.1500	11.1500	+1.364%	1	1,782	-94.529%
2025-04-16	10.9500	11.1500	10.9500	11.0000	-3.509%	7	1,782	-94.455%
2025-04-15	11.4000	11.4000	11.4000	11.4000	+0.885%	1	1,782	-94.649%
2025-04-14	11.2500	11.6500	11.2500	11.3000	+1.345%	36	1,782	-94.602%
2025-04-11	10.5700	11.1500	10.5500	11.1500	+17.368%	282	1,749	-94.529%
2025-04-10	10.0000	10.2700	9.5000	9.5000	-7.407%	32	1,735	-93.579%
2025-04-09	9.3000	10.2600	9.2000	10.2600	+8.000%	415	1,730	-94.055%
2025-04-08	10.1000	10.1000	9.5000	9.5000	-3.061%	5	1,422	-93.579%
2025-04-07	9.4000	10.1400	9.3600	9.8000	-13.808%	37	1,417	-93.776%
2025-04-04	11.0600	11.5600	11.0600	11.3700	+6.063%	144	1,387	-94.635%
2025-04-03	10.7500	10.7500	10.5200	10.7200	-9.153%	30	1,360	-94.310%
2025-04-02	11.8000	11.8000	11.8000	11.8000	+0.769%	1	1,355	-94.831%
2025-04-01	11.2000	11.7200	10.9800	11.7100	+6.165%	8	1,355	-94.791%
2025-03-31	11.2000	11.2000	11.0300	11.0300	-5.726%	4	1,348	-94.470%
2025-03-28	11.6600	11.7000	11.6600	11.7000	-5.873%	4	1,348	-94.786%
2025-03-27	12.5000	12.5000	12.4200	12.4300	+2.558%	4	1,348	-95.093%
2025-03-26	12.6000	12.6000	12.1200	12.1200	-4.190%	131	1,348	-94.967%
2025-03-25	12.6500	12.6500	12.6500	12.6500	-2.692%	1	1,326	-95.178%
2025-03-24	12.8500	13.0000	12.8300	13.0000	+11.016%	21	1,325	-95.308%
2025-03-21	11.7000	11.7100	11.7000	11.7100	+0.171%	6	1,310	-94.791%
2025-03-20	12.1500	12.1500	11.6900	11.6900	-6.104%	2	1,311	-94.782%
2025-03-19	11.9000	12.4500	11.9000	12.4500	+12.670%	71	1,311	-95.100%
2025-03-18	11.1000	11.3000	11.0500	11.0500	-9.426%	114	1,311	-94.480%
2025-03-17	11.7500	12.2000	11.7500	12.2000	+0.164%	27	1,297	-95.000%
2025-03-14	11.6500	12.1800	11.6500	12.1800	+10.627%	12	1,270	-94.992%
2025-03-13	11.5000	11.5000	11.0100	11.0100	-2.739%	36	1,235	-94.460%
2025-03-12	11.3200	11.3200	11.3200	11.3200	-5.272%	2	1,235	-94.611%
2025-03-11	11.5500	11.9500	11.5500	11.9500	+7.175%	14	1,234	-94.895%
2025-03-10	12.1000	12.1000	10.8200	11.1500	-19.261%	136	1,228	-94.529%
2025-03-07	14.0000	14.0000	13.4500	13.8100	-0.861%	20	1,154	-95.583%
2025-03-06	14.8000	14.8000	13.9300	13.9300	-2.927%	11	1,158	-95.621%
2025-03-05	14.1500	14.3500	14.1500	14.3500	+3.237%	2	1,158	-95.749%
2025-03-04	11.8800	14.0000	11.8800	13.9000	+2.206%	19	1,158	-95.612%
2025-03-03	14.5300	14.6600	13.5600	13.6000	+6.750%	104	1,148	-95.515%
2025-02-28	12.2500	12.7400	12.1200	12.7400	+5.289%	364	1,048	-95.212%
2025-02-27	12.7200	12.8100	12.1000	12.1000	-2.419%	178	872	-94.959%
2025-02-26	12.7600	13.5100	11.8400	12.4000	-6.415%	189	733	-95.081%

.dark-mode .Dxhrvl{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Dxhrvl{ color: #333333; background-color: white; border: 2px solid #333333; }IBIT20270115C65IBIT Jan 15 2027 65.00 Call (IBIT270115C00065000)option OPRA

IBIT20270115C65
IBIT Jan 15 2027 65.00 Call (IBIT270115C00065000)
option OPRA