Dark

IBIT20270115C70
IBIT Jan 15 2027 70.00 Call (IBIT270115C00070000)
option OPRA

EOD

Aug 20, 2026

0.4600+76.923%(+0.2000)467

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	0.3400	0.4600	0.3300	0.4600	+76.923%	467	33,482	0.000%
2026-08-19	0.1800	0.3000	0.1700	0.2600	+52.941%	355	33,486	+76.923%
2026-08-18	0.1700	0.1700	0.1600	0.1700	+13.333%	6	33,349	+170.588%
2026-08-17	0.1500	0.1600	0.1400	0.1500	+7.143%	193	33,345	+206.667%
2026-08-14	0.1500	0.1500	0.1400	0.1400	0.000%	116	33,406	+228.571%
2026-08-13	0.1600	0.1600	0.1400	0.1400	-6.667%	47	33,316	+228.571%
2026-08-12	0.1600	0.1600	0.1500	0.1500	0.000%	17	33,346	+206.667%
2026-08-11	0.1700	0.1700	0.1500	0.1500	-6.250%	25	33,353	+206.667%
2026-08-10	0.1800	0.1800	0.1600	0.1600	-5.882%	5	33,346	+187.500%
2026-08-07	0.1900	0.1900	0.1700	0.1700	0.000%	102	33,347	+170.588%
2026-08-06	0.1700	0.1900	0.1700	0.1700	0.000%	13	33,314	+170.588%
2026-08-05	0.1700	0.1800	0.1700	0.1700	0.000%	26	33,305	+170.588%
2026-08-04	0.1700	0.1800	0.1600	0.1700	+13.333%	1,231	33,312	+170.588%
2026-08-03	0.1500	0.1700	0.1400	0.1500	0.000%	216	32,217	+206.667%
2026-07-31	0.1400	0.1500	0.1300	0.1500	-11.765%	162	32,119	+206.667%
2026-07-30	0.1700	0.1800	0.1500	0.1700	0.000%	157	32,069	+170.588%
2026-07-29	0.1800	0.1800	0.1600	0.1700	+6.250%	44	32,147	+170.588%
2026-07-28	0.1700	0.1700	0.1500	0.1600	-11.111%	111	32,170	+187.500%
2026-07-27	0.2000	0.2000	0.1800	0.1800	+5.882%	128	32,182	+155.556%
2026-07-24	0.2000	0.2000	0.1700	0.1700	-19.048%	658	32,276	+170.588%
2026-07-23	0.2300	0.2300	0.2000	0.2100	-8.696%	55	32,249	+119.048%
2026-07-22	0.1900	0.2400	0.1900	0.2300	-8.000%	558	32,201	+100.000%
2026-07-21	0.2500	0.2600	0.2400	0.2500	+19.048%	571	32,500	+84.000%
2026-07-20	0.2100	0.2100	0.2000	0.2100	+10.526%	387	32,434	+119.048%
2026-07-17	0.2000	0.2000	0.1800	0.1900	-9.524%	69	32,369	+142.105%
2026-07-16	0.2100	0.2100	0.2000	0.2100	0.000%	106	32,316	+119.048%
2026-07-15	0.2400	0.2400	0.2100	0.2100	-8.696%	6	32,334	+119.048%
2026-07-14	0.2200	0.2400	0.2200	0.2300	+9.524%	133	32,336	+100.000%
2026-07-13	0.2400	0.2400	0.1800	0.2100	-16.000%	85	32,297	+119.048%
2026-07-10	0.2800	0.2800	0.2400	0.2500	+8.696%	20	32,279	+84.000%
2026-07-09	0.2400	0.2500	0.2200	0.2300	0.000%	723	32,280	+100.000%
2026-07-08	0.2300	0.2500	0.2300	0.2300	-11.538%	36	32,813	+100.000%
2026-07-07	0.2800	0.2800	0.2600	0.2600	-7.143%	163	32,874	+76.923%
2026-07-06	0.2300	0.2900	0.2300	0.2800	+16.667%	306	32,941	+64.286%
2026-07-02	0.2100	0.2700	0.2100	0.2400	+14.286%	596	32,874	+91.667%
2026-07-01	0.2000	0.2200	0.1900	0.2100	+5.000%	454	32,874	+119.048%
2026-06-30	0.2000	0.2000	0.1700	0.2000	-13.043%	594	32,989	+130.000%
2026-06-29	0.2200	0.2400	0.2100	0.2300	-4.167%	228	32,724	+100.000%
2026-06-26	0.2300	0.2400	0.2200	0.2400	+4.348%	71	32,662	+91.667%
2026-06-25	0.2200	0.2500	0.2200	0.2300	+4.545%	491	32,645	+100.000%
2026-06-24	0.2300	0.2500	0.2000	0.2200	-8.333%	645	32,359	+109.091%
2026-06-23	0.2700	0.2700	0.2300	0.2400	-22.581%	113	32,346	+91.667%
2026-06-22	0.3000	0.3400	0.2900	0.3100	+3.333%	268	32,292	+48.387%
2026-06-18	0.3000	0.3000	0.2700	0.3000	-9.091%	282	32,128	+53.333%
2026-06-17	0.3400	0.3700	0.3300	0.3300	-5.714%	344	32,128	+39.394%
2026-06-16	0.3800	0.3800	0.3500	0.3500	-10.256%	12	32,128	+31.429%
2026-06-15	0.4300	0.4500	0.3900	0.3900	+8.333%	180	32,127	+17.949%
2026-06-12	0.3900	0.5200	0.3600	0.3600	-7.692%	522	32,100	+27.778%
2026-06-11	0.4000	0.4300	0.3700	0.3900	0.000%	395	31,710	+17.949%
2026-06-10	0.4000	0.4300	0.3600	0.3900	-7.143%	225	31,726	+17.949%
2026-06-09	0.4300	0.4300	0.3800	0.4200	-4.545%	240	31,713	+9.524%
2026-06-08	0.5700	0.5700	0.3600	0.4400	+2.326%	114	31,655	+4.545%
2026-06-05	0.4800	0.5000	0.4000	0.4300	-15.686%	1,363	31,656	+6.977%
2026-06-04	0.4700	0.5100	0.4500	0.5100	-3.774%	297	31,591	-9.804%
2026-06-03	0.5800	0.6000	0.5100	0.5300	-5.357%	617	31,517	-13.208%
2026-06-02	0.6000	0.6000	0.5400	0.5600	-17.647%	1,042	31,507	-17.857%
2026-06-01	0.6700	0.7000	0.6500	0.6800	-9.333%	1,732	31,604	-32.353%
2026-05-29	0.7300	0.8000	0.7000	0.7500	+4.167%	146	32,127	-38.667%
2026-05-28	0.7500	0.7600	0.6900	0.7200	-10.000%	2,083	32,057	-36.111%
2026-05-27	0.8500	0.8500	0.7600	0.8000	-10.112%	149	30,405	-42.500%
2026-05-26	0.9500	1.0200	0.8800	0.8900	-1.111%	708	30,377	-48.315%
2026-05-22	1.0000	1.0000	0.8900	0.9000	-12.621%	177	29,892	-48.889%
2026-05-21	1.0100	1.1000	1.0100	1.0300	-3.738%	47	29,811	-55.340%
2026-05-20	1.0500	1.1100	1.0500	1.0700	+2.885%	51	29,811	-57.009%
2026-05-19	1.0800	1.0800	1.0100	1.0400	-2.804%	49	29,827	-55.769%
2026-05-18	1.1900	1.2000	1.0400	1.0700	-17.054%	968	29,827	-57.009%
2026-05-15	1.3700	1.3900	1.2900	1.2900	-18.354%	274	29,827	-64.341%
2026-05-14	1.4300	1.6400	1.4100	1.5800	+15.328%	224	30,190	-70.886%
2026-05-13	1.4900	1.4900	1.3000	1.3700	-6.803%	182	29,993	-66.423%
2026-05-12	1.5200	1.5300	1.4000	1.4700	-11.976%	193	29,993	-68.707%
2026-05-11	1.4900	1.6700	1.4700	1.6700	+15.972%	346	29,993	-72.455%
2026-05-08	1.3800	1.4400	1.3400	1.4400	+0.699%	419	29,760	-68.056%
2026-05-07	1.5600	1.5600	1.4000	1.4300	-13.333%	2,973	29,494	-67.832%
2026-05-06	1.6900	1.6900	1.6100	1.6500	-1.786%	1,194	30,676	-72.121%
2026-05-05	1.6200	1.7000	1.6000	1.6800	+12.752%	249	29,796	-72.619%
2026-05-04	1.3700	1.5400	1.3100	1.4900	+12.879%	333	29,835	-69.128%
2026-05-01	1.2400	1.3500	1.2400	1.3200	+15.789%	4,435	25,415	-65.152%
2026-04-30	1.1000	1.1400	1.1000	1.1400	+9.615%	34	25,415	-59.649%
2026-04-29	1.1500	1.1500	1.0200	1.0400	-6.306%	2,810	25,393	-55.769%
2026-04-28	1.1800	1.1800	1.1100	1.1100	-8.264%	219	22,698	-58.559%
2026-04-27	1.3600	1.3800	1.2100	1.2100	-10.370%	35	22,885	-61.983%
2026-04-24	1.4200	1.4200	1.3400	1.3500	-3.571%	215	22,883	-65.926%
2026-04-23	1.4000	1.5000	1.3700	1.4000	-10.828%	172	22,851	-67.143%
2026-04-22	1.4600	1.5800	1.4500	1.5700	+33.051%	3,247	22,978	-70.701%
2026-04-21	1.2600	1.3200	1.1800	1.1800	-10.606%	213	21,576	-61.017%
2026-04-20	1.2200	1.3200	1.2100	1.3200	-8.966%	433	21,576	-65.152%
2026-04-17	1.4100	1.5900	1.4000	1.4500	+11.538%	249	21,398	-68.276%
2026-04-16	1.3000	1.3300	1.1800	1.3000	-2.256%	178	21,238	-64.615%
2026-04-15	1.2300	1.3700	1.2000	1.3300	+1.527%	1,048	21,315	-65.414%
2026-04-14	1.3800	1.4300	1.2800	1.3100	+11.966%	1,220	22,118	-64.885%
2026-04-13	1.0600	1.1700	1.0500	1.1700	-1.681%	374	21,583	-60.684%
2026-04-10	1.1400	1.2200	1.1400	1.1900	+2.586%	200	21,667	-61.345%
2026-04-09	1.0900	1.1800	1.0900	1.1600	+2.655%	178	21,564	-60.345%
2026-04-08	1.3000	1.3000	1.1000	1.1300	+4.630%	259	21,498	-59.292%
2026-04-07	1.1000	1.1000	1.0700	1.0800	-10.744%	262	21,402	-57.407%
2026-04-06	1.2300	1.5000	1.1400	1.2100	+11.009%	942	21,391	-61.983%
2026-04-02	1.0800	1.1500	1.0600	1.0900	-8.403%	488	20,777	-57.798%
2026-04-01	1.2000	1.2600	1.1700	1.1900	-0.833%	107	20,777	-61.345%
2026-03-31	1.1600	1.2100	1.1000	1.2000	+3.448%	269	20,800	-61.667%
2026-03-30	1.2100	1.2300	1.0700	1.1600	-1.695%	180	20,959	-60.345%
2026-03-27	1.2600	1.3000	1.1400	1.1800	-12.593%	777	21,019	-61.017%
2026-03-26	1.4100	1.4500	1.3200	1.3500	-9.396%	443	20,557	-65.926%
2026-03-25	1.6000	1.6100	1.4900	1.4900	+4.196%	406	20,878	-69.128%
2026-03-24	1.5300	1.5400	1.4000	1.4300	-7.742%	280	20,779	-67.832%
2026-03-23	1.5600	1.6400	1.5000	1.5500	+0.649%	42	20,524	-70.323%
2026-03-20	1.5800	1.6100	1.5000	1.5400	-3.750%	345	20,527	-70.130%
2026-03-19	1.2200	1.6000	1.2200	1.6000	-4.762%	377	20,537	-71.250%
2026-03-18	1.8200	1.8200	1.6500	1.6800	-15.578%	294	20,482	-72.619%
2026-03-17	1.9500	2.0000	1.8800	1.9900	+2.577%	125	20,378	-76.884%
2026-03-16	1.9100	2.1100	1.9100	1.9400	+8.380%	481	20,311	-76.289%
2026-03-13	1.9500	2.0400	1.7200	1.7900	+4.678%	303	19,964	-74.302%
2026-03-12	1.7200	1.7300	1.6300	1.7100	-3.933%	67	19,837	-73.099%
2026-03-11	1.7800	1.8000	1.7100	1.7800	+2.890%	142	19,856	-74.157%
2026-03-10	1.6500	1.8700	1.6200	1.7300	+10.191%	122	19,803	-73.410%
2026-03-09	1.6600	1.6600	1.5400	1.5700	+1.948%	181	19,850	-70.701%
2026-03-06	1.7000	1.7000	1.5000	1.5400	-14.917%	1,157	21,555	-70.130%
2026-03-05	2.0000	2.0000	1.7700	1.8100	-9.045%	2,618	21,203	-74.586%
2026-03-04	1.7800	2.1000	1.7800	1.9900	+35.374%	570	23,532	-76.884%
2026-03-03	1.4100	1.5400	1.3500	1.4700	-2.649%	680	23,544	-68.707%
2026-03-02	1.2400	1.6200	1.2400	1.5100	+25.833%	315	23,421	-69.536%
2026-02-27	1.3000	1.3000	1.1900	1.2000	-12.409%	3,233	23,260	-61.667%
2026-02-26	1.4300	1.5800	1.3400	1.3700	-8.667%	94	25,897	-66.423%
2026-02-25	1.2700	1.5800	1.2600	1.5000	+30.435%	1,728	26,113	-69.333%
2026-02-24	1.1300	1.1800	1.1000	1.1500	-2.542%	1,873	26,113	-60.000%
2026-02-23	1.3000	1.3000	1.1400	1.1800	-16.901%	5,552	26,976	-61.017%
2026-02-20	1.4500	1.4500	1.3800	1.4200	+1.429%	848	29,048	-67.606%
2026-02-19	1.3500	1.4000	1.3100	1.4000	+2.941%	303	28,467	-67.143%
2026-02-18	1.4500	1.5100	1.3200	1.3600	-9.333%	2,957	28,328	-66.176%
2026-02-17	1.5000	1.5500	1.4200	1.5000	-7.407%	597	30,291	-69.333%
2026-02-13	1.5800	1.6500	1.5400	1.6200	+11.724%	1,040	30,166	-71.605%
2026-02-12	1.7000	1.7200	1.4500	1.4500	-13.690%	1,927	30,166	-68.276%
2026-02-11	1.7200	1.7600	1.5900	1.6800	-9.189%	2,634	29,690	-72.619%
2026-02-10	1.8700	1.9200	1.7500	1.8500	-9.314%	748	28,657	-75.135%
2026-02-09	1.9100	2.0700	1.8000	2.0400	+4.082%	971	28,121	-77.451%
2026-02-06	1.7100	2.1000	1.7000	1.9600	+17.365%	6,830	28,379	-76.531%
2026-02-05	2.2500	2.2500	1.5800	1.6700	-35.019%	7,182	24,922	-72.455%
2026-02-04	2.7500	2.8100	2.4500	2.5700	-13.176%	2,006	19,595	-82.101%
2026-02-03	3.1000	3.1000	2.4800	2.9600	-1.003%	2,791	18,168	-84.459%
2026-02-02	3.1600	3.1600	2.9800	2.9900	-22.338%	845	16,304	-84.615%
2026-01-30	3.7500	3.9500	3.4800	3.8500	-1.282%	1,518	15,921	-88.052%
2026-01-29	4.4500	4.4500	3.6800	3.9000	-18.239%	3,346	14,901	-88.205%
2026-01-28	4.7500	4.8900	4.7000	4.7700	+1.706%	568	13,758	-90.356%
2026-01-27	4.3300	4.7000	4.1000	4.6900	+10.875%	1,187	14,242	-90.192%
2026-01-26	4.3000	4.5000	4.1500	4.2300	-6.208%	3,536	13,384	-89.125%
2026-01-23	4.4700	4.9500	4.4700	4.5100	-3.011%	930	10,653	-89.800%
2026-01-22	4.7500	4.7500	4.5000	4.6500	-2.105%	331	10,154	-90.108%
2026-01-21	4.7000	4.9000	4.2000	4.7500	+1.064%	436	10,149	-90.316%
2026-01-20	5.0000	5.1500	4.6700	4.7000	-20.339%	910	10,021	-90.213%
2026-01-16	6.0500	6.0900	5.7300	5.9000	-1.667%	224	9,954	-92.203%
2026-01-15	6.3500	6.3500	5.9500	6.0000	-9.091%	888	9,954	-92.333%
2026-01-14	6.0400	6.6500	5.9700	6.6000	+15.587%	1,669	10,535	-93.030%
2026-01-13	5.2500	5.7500	5.2500	5.7100	+9.597%	885	11,215	-91.944%
2026-01-12	5.2000	5.4500	5.2000	5.2100	+2.358%	1,245	11,475	-91.171%
2026-01-09	5.3000	5.4500	5.0500	5.0900	-4.323%	449	12,240	-90.963%
2026-01-08	5.1200	5.4000	5.1000	5.3200	-1.481%	1,447	12,196	-91.353%
2026-01-07	5.6000	5.6500	5.3500	5.4000	-6.897%	651	11,461	-91.481%
2026-01-06	6.1200	6.1200	5.6100	5.8000	-5.691%	594	10,932	-92.069%
2026-01-05	5.7800	6.3000	5.7800	6.1500	+18.269%	1,342	10,449	-92.520%
2026-01-02	5.0000	5.4900	4.9500	5.2000	+9.474%	697	11,420	-91.154%
2025-12-31	5.0000	5.0000	4.7100	4.7500	-4.040%	380	12,061	-90.316%
2025-12-30	5.0000	5.2000	4.9500	4.9500	+2.062%	607	12,061	-90.707%
2025-12-29	5.0100	5.1100	4.8500	4.8500	-3.960%	956	12,527	-90.515%
2025-12-26	5.3000	5.3000	4.9200	5.0500	0.000%	826	11,955	-90.891%
2025-12-24	5.0000	5.1000	4.9000	5.0500	-2.885%	729	10,890	-90.891%
2025-12-23	5.2200	5.2200	5.0000	5.2000	-2.804%	781	10,890	-91.154%
2025-12-22	5.8000	5.8500	5.3000	5.3500	-1.292%	772	10,460	-91.402%
2025-12-19	5.5100	5.6500	5.2000	5.4200	+8.400%	385	10,486	-91.513%
2025-12-18	5.6100	5.7600	4.8500	5.0000	-4.580%	654	10,717	-90.800%
2025-12-17	5.6000	6.1000	5.1500	5.2400	-6.261%	1,292	11,112	-91.221%
2025-12-16	5.5400	5.7500	5.4500	5.5900	+5.273%	1,037	11,031	-91.771%
2025-12-15	5.9600	5.9600	5.2000	5.3100	-12.951%	1,446	10,633	-91.337%
2025-12-12	6.7500	6.7500	6.0500	6.1000	-6.154%	1,686	9,668	-92.459%
2025-12-11	6.3500	6.5000	6.1900	6.5000	-5.797%	632	10,818	-92.923%
2025-12-10	6.8800	7.3000	6.7500	6.9000	-4.167%	236	10,263	-93.333%
2025-12-09	6.5000	7.6000	6.5000	7.2000	+8.108%	755	10,118	-93.611%
2025-12-08	6.9000	6.9000	6.4900	6.6600	+3.256%	338	9,586	-93.093%
2025-12-05	6.6000	6.9000	6.3000	6.4500	-9.790%	654	9,566	-92.868%
2025-12-04	7.2400	7.3500	6.8000	7.1500	-2.721%	315	9,436	-93.566%
2025-12-03	7.3500	7.5000	7.1200	7.3500	+5.908%	243	9,436	-93.741%
2025-12-02	6.5000	7.3000	6.4400	6.9400	+18.632%	396	9,471	-93.372%
2025-12-01	5.9800	6.0000	5.4400	5.8500	-15.217%	184	9,623	-92.137%
2025-11-28	7.5000	7.5000	6.8000	6.9000	-0.289%	568	9,565	-93.333%
2025-11-26	6.3500	7.0500	6.2000	6.9200	+8.294%	375	9,325	-93.353%
2025-11-25	6.4000	6.5400	6.1800	6.3900	-6.029%	477	9,325	-92.801%
2025-11-24	6.2700	6.8000	6.0000	6.8000	+14.286%	770	9,384	-93.235%
2025-11-21	6.0000	6.2000	5.6000	5.9500	-4.494%	766	9,132	-92.269%
2025-11-20	7.4000	7.4000	6.2000	6.2300	-11.631%	1,193	9,293	-92.616%
2025-11-19	7.2500	7.3000	6.7000	7.0500	-7.115%	412	9,260	-93.475%
2025-11-18	7.5000	7.8100	7.3000	7.5900	+1.879%	445	9,215	-93.939%
2025-11-17	8.1900	8.2300	7.2500	7.4500	-6.289%	469	9,134	-93.826%
2025-11-14	8.5000	8.7500	7.8700	7.9500	-10.674%	842	9,146	-94.214%
2025-11-13	10.2000	10.2800	8.9000	8.9000	-11.443%	394	9,026	-94.831%
2025-11-12	10.9500	10.9500	9.8900	10.0500	-3.365%	820	9,150	-95.423%
2025-11-11	10.8500	10.8500	10.3900	10.4000	-8.046%	264	8,790	-95.577%
2025-11-10	11.4200	11.4200	11.0400	11.3100	+4.819%	1,104	8,731	-95.933%
2025-11-07	9.7500	10.9500	9.5500	10.7900	+8.990%	185	8,684	-95.737%
2025-11-06	10.3500	10.4300	9.8500	9.9000	-8.672%	159	8,579	-95.354%
2025-11-05	10.3000	10.9500	10.3000	10.8400	+8.945%	252	8,551	-95.756%
2025-11-04	10.7000	11.0500	9.7500	9.9500	-13.478%	803	8,473	-95.377%
2025-11-03	11.7900	12.0500	11.2900	11.5000	-9.804%	220	8,359	-96.000%
2025-10-31	12.7500	13.0500	12.4000	12.7500	+8.603%	113	8,359	-96.392%
2025-10-30	12.4000	12.4000	11.7000	11.7400	-10.382%	356	8,353	-96.082%
2025-10-29	14.2500	14.2500	12.8500	13.1000	-9.966%	105	8,458	-96.489%
2025-10-28	14.9300	15.1000	14.5500	14.5500	-1.689%	135	8,420	-96.838%
2025-10-27	15.5000	15.5000	14.7700	14.8000	+8.425%	306	8,286	-96.892%
2025-10-24	14.3000	14.3000	13.5700	13.6500	-2.847%	265	8,286	-96.630%
2025-10-23	13.8000	14.3500	13.7500	14.0500	+5.560%	409	8,169	-96.726%
2025-10-22	13.4000	13.5500	13.2000	13.3100	-9.023%	206	8,054	-96.544%
2025-10-21	13.3500	15.3500	13.2700	14.6300	+4.128%	219	8,056	-96.856%
2025-10-20	13.6300	14.2500	13.6300	14.0500	+8.746%	246	7,974	-96.726%
2025-10-17	12.5000	13.2000	12.4200	12.9200	-2.638%	552	7,913	-96.440%
2025-10-16	14.1000	14.1000	13.0200	13.2700	-5.820%	469	7,892	-96.534%
2025-10-15	14.2800	14.4200	13.7500	14.0900	-3.493%	532	8,025	-96.735%
2025-10-14	13.9500	15.0000	13.8000	14.6000	-7.066%	407	7,830	-96.849%
2025-10-13	14.6900	15.7100	14.6900	15.7100	-1.812%	278	7,893	-97.072%
2025-10-10	17.6500	17.8100	15.8000	16.0000	-7.407%	835	7,773	-97.125%
2025-10-09	18.3000	18.3000	16.8500	17.2800	-5.831%	586	8,089	-97.338%
2025-10-08	17.9000	18.6000	17.6000	18.3500	+4.857%	3,276	7,872	-97.493%
2025-10-07	18.5000	18.5000	17.0500	17.5000	-6.166%	3,574	6,950	-97.371%
2025-10-06	17.7500	18.9800	17.7500	18.6500	+8.116%	608	6,950	-97.534%
2025-10-03	16.2000	17.7500	16.0900	17.2500	+5.828%	717	6,641	-97.333%
2025-10-02	16.0100	16.5000	15.6500	16.3000	+7.237%	431	6,381	-97.178%
2025-10-01	14.7000	15.3400	14.7000	15.2000	+8.571%	287	6,222	-96.974%
2025-09-30	13.7500	14.0500	13.4900	14.0000	+1.083%	109	6,291	-96.714%
2025-09-29	13.1500	13.9600	13.0800	13.8500	+13.525%	200	6,392	-96.679%
2025-09-26	12.2000	12.4800	12.0500	12.2000	-3.021%	1,300	6,389	-96.230%
2025-09-25	12.8300	12.9500	12.0400	12.5800	-6.538%	248	6,161	-96.343%
2025-09-24	13.3000	13.6500	13.1800	13.4600	+5.074%	128	5,989	-96.582%
2025-09-23	13.2700	13.3000	12.8100	12.8100	-1.688%	162	6,058	-96.409%
2025-09-22	13.1800	13.3800	13.0000	13.0300	-5.580%	365	6,118	-96.470%
2025-09-19	14.5000	14.5000	13.8000	13.8000	-4.498%	417	6,012	-96.667%
2025-09-18	14.4000	14.8000	14.4000	14.4500	+3.659%	203	5,800	-96.817%
2025-09-17	14.1500	14.2100	13.8500	13.9400	-3.529%	297	5,808	-96.700%
2025-09-16	13.8000	14.5100	13.7800	14.4500	+3.288%	46	5,912	-96.817%
2025-09-15	13.8200	13.9900	13.4900	13.9900	-3.384%	125	5,913	-96.712%
2025-09-12	13.7000	14.4800	13.6800	14.4800	+6.627%	157	5,877	-96.823%
2025-09-11	13.4500	13.7500	13.4500	13.5800	+1.117%	185	5,909	-96.613%
2025-09-10	13.4500	13.7900	13.4000	13.4300	+5.582%	76	5,835	-96.575%
2025-09-09	13.2100	13.2100	12.5900	12.7200	-2.154%	135	5,800	-96.384%
2025-09-08	13.1000	13.2000	13.0000	13.0000	+1.404%	162	5,684	-96.462%
2025-09-05	13.4500	13.4500	12.4500	12.8200	+3.387%	297	5,571	-96.412%
2025-09-04	12.4000	12.5500	12.2000	12.4000	-5.632%	411	5,300	-96.290%
2025-09-03	13.0500	13.3000	13.0000	13.1400	+3.465%	266	5,567	-96.499%
2025-09-02	12.4200	13.1000	12.4200	12.7000	+4.527%	57	5,312	-96.378%
2025-08-29	12.5000	12.5000	12.0500	12.1500	-10.530%	216	5,390	-96.214%
2025-08-28	13.7800	13.7800	13.5400	13.5800	+1.192%	10	5,390	-96.613%
2025-08-27	13.4500	13.7300	13.4000	13.4200	+1.283%	110	5,399	-96.572%
2025-08-26	13.1000	13.4000	12.9500	13.2500	-1.119%	232	5,345	-96.528%
2025-08-25	13.9000	14.0500	13.4000	13.4000	-12.418%	237	5,278	-96.567%
2025-08-22	13.8900	15.6000	13.8800	15.3000	+10.469%	319	5,057	-96.993%
2025-08-21	14.4000	14.4900	13.8500	13.8500	-4.152%	90	5,173	-96.679%
2025-08-20	14.2400	14.6800	14.1000	14.4500	+1.761%	344	5,143	-96.817%
2025-08-19	15.1500	15.1500	14.2000	14.2000	-7.492%	227	4,878	-96.761%
2025-08-18	15.2100	15.4000	14.8400	15.3500	-2.354%	151	4,859	-97.003%
2025-08-15	16.4000	16.4000	15.6200	15.7200	-3.262%	191	4,776	-97.074%
2025-08-14	16.1000	16.3900	16.0000	16.2500	-8.708%	282	4,715	-97.169%
2025-08-13	16.8500	17.8000	16.3300	17.8000	+7.879%	558	4,602	-97.416%
2025-08-12	16.3000	16.6500	16.0800	16.5000	+2.484%	408	4,164	-97.212%
2025-08-11	16.1600	16.9000	16.1000	16.1000	+5.921%	510	4,050	-97.143%
2025-08-08	15.1500	15.4000	15.0500	15.2000	-1.935%	143	3,645	-96.974%
2025-08-07	15.1800	15.5000	15.1200	15.5000	+4.167%	213	3,644	-97.032%
2025-08-06	14.4800	14.9100	14.4000	14.8800	+3.766%	85	3,460	-96.909%
2025-08-05	14.7500	14.7500	14.1100	14.3400	-3.758%	108	3,494	-96.792%
2025-08-04	14.7500	15.2300	14.7500	14.9000	+2.901%	258	3,511	-96.913%
2025-08-01	15.0000	15.3000	14.4600	14.4800	-7.829%	191	3,335	-96.823%
2025-07-31	16.3500	16.5000	15.7000	15.7100	-0.883%	96	3,300	-97.072%
2025-07-30	16.1500	16.2500	15.4800	15.8500	-1.614%	25	3,239	-97.098%
2025-07-29	16.8000	16.8000	15.9000	16.1100	-1.768%	36	3,246	-97.145%
2025-07-28	16.7500	16.7600	16.3200	16.4000	+1.674%	79	3,232	-97.195%
2025-07-25	15.4500	16.1300	15.4500	16.1300	-4.669%	77	3,221	-97.148%
2025-07-24	16.6900	17.0000	16.3700	16.9200	+1.928%	41	3,177	-97.281%
2025-07-23	16.4400	16.7500	16.3000	16.6000	-2.353%	122	3,154	-97.229%
2025-07-22	16.6600	17.3000	16.6500	17.0000	+2.410%	58	3,130	-97.294%
2025-07-21	16.5700	16.9000	16.5700	16.6000	+1.343%	23	3,112	-97.229%
2025-07-18	16.5800	16.6500	16.2000	16.3800	-4.322%	50	3,108	-97.192%
2025-07-17	16.3900	17.2200	16.3400	17.1200	+1.063%	80	3,102	-97.313%
2025-07-16	16.7000	17.0000	16.5700	16.9400	+6.541%	54	3,105	-97.285%
2025-07-15	16.4500	16.4500	15.3100	15.9000	-5.917%	643	3,079	-97.107%
2025-07-14	17.9000	17.9900	16.8000	16.9000	+2.424%	343	2,530	-97.278%
2025-07-11	16.8600	17.0000	16.2200	16.5000	+7.843%	136	2,420	-97.212%
2025-07-10	14.3500	15.6000	14.2000	15.3000	+5.155%	198	2,380	-96.993%
2025-07-09	13.7700	14.5500	13.6000	14.5500	+6.907%	13	2,284	-96.838%
2025-07-08	13.4700	13.8500	13.3700	13.6100	+0.074%	116	2,288	-96.620%
2025-07-07	14.0100	14.0100	13.5800	13.6000	-4.225%	27	2,246	-96.618%
2025-07-03	14.4800	14.8000	14.2000	14.2000	-1.730%	24	2,211	-96.761%
2025-07-02	13.7000	14.5500	13.7000	14.4500	+11.154%	142	2,211	-96.817%
2025-07-01	13.6000	13.6000	13.0000	13.0000	-5.933%	53	2,095	-96.462%
2025-06-30	14.1500	14.1500	13.5300	13.8200	+1.097%	55	2,053	-96.671%
2025-06-27	13.6900	13.9600	13.6000	13.6700	-3.050%	27	2,037	-96.635%
2025-06-26	13.9300	14.1000	13.8500	14.1000	+0.071%	35	2,016	-96.738%
2025-06-25	14.3400	14.4000	14.0900	14.0900	+2.250%	42	2,007	-96.735%
2025-06-24	13.5700	13.9300	13.5000	13.7800	+5.352%	55	1,975	-96.662%
2025-06-23	12.6000	13.0800	12.0000	13.0800	-0.532%	77	1,925	-96.483%
2025-06-20	14.0500	14.0500	13.0000	13.1500	-2.520%	72	1,888	-96.502%
2025-06-18	13.6500	13.8600	13.4900	13.4900	-1.172%	19	1,893	-96.590%
2025-06-17	14.1200	14.1200	13.5700	13.6500	-9.302%	22	1,893	-96.630%
2025-06-16	14.7200	15.0500	14.7200	15.0500	+5.688%	8	1,881	-96.944%
2025-06-13	14.3000	14.4600	14.0000	14.2400	-3.784%	44	1,885	-96.770%
2025-06-12	14.7200	15.3300	14.7200	14.8000	-3.583%	55	1,870	-96.892%
2025-06-11	16.0500	16.0500	15.3500	15.3500	-2.540%	28	1,874	-97.003%
2025-06-10	15.7000	15.7500	15.7000	15.7500	+1.026%	4	1,857	-97.079%
2025-06-09	15.3000	15.6000	15.1400	15.5900	+9.021%	43	1,856	-97.049%
2025-06-06	14.2000	14.5200	14.2000	14.3000	+5.926%	16	1,834	-96.783%
2025-06-05	14.1800	14.3600	13.5000	13.5000	-6.897%	9	1,829	-96.593%
2025-06-04	14.6500	14.6500	14.4200	14.5000	-3.654%	56	1,827	-96.828%
2025-06-03	14.8000	15.3500	14.7000	15.0500	+4.514%	51	1,832	-96.944%
2025-06-02	14.6100	14.6500	14.3500	14.4000	-2.703%	170	1,819	-96.806%
2025-05-30	15.3200	15.3200	14.6000	14.8000	-2.632%	60	1,860	-96.892%
2025-05-29	16.0000	16.0000	15.2000	15.2000	-5.000%	74	1,850	-96.974%
2025-05-28	16.3700	16.3700	15.9200	16.0000	-6.433%	52	1,818	-97.125%
2025-05-27	17.3000	17.3500	16.9700	17.1000	+0.885%	103	1,784	-97.310%
2025-05-23	17.3200	17.3200	16.9300	16.9500	-4.237%	82	1,666	-97.286%
2025-05-22	17.7000	18.0000	17.4500	17.7000	+6.949%	159	1,666	-97.401%
2025-05-21	16.1100	17.0100	16.0000	16.5500	+3.632%	109	1,596	-97.221%
2025-05-20	15.1000	15.9700	15.0000	15.9700	+3.032%	26	1,566	-97.120%
2025-05-19	14.9400	15.5800	14.9400	15.5000	+3.540%	34	1,574	-97.032%
2025-05-16	15.0100	15.1300	14.9000	14.9700	+0.605%	46	1,567	-96.927%
2025-05-15	14.6800	14.8800	14.6000	14.8800	-1.261%	236	1,567	-96.909%
2025-05-14	15.2300	15.2300	14.9500	15.0700	-3.087%	29	1,678	-96.948%
2025-05-13	15.2600	15.5500	15.2200	15.5500	+7.241%	14	1,672	-97.042%
2025-05-12	15.3000	15.4800	14.5000	14.5000	-3.910%	109	1,669	-96.828%
2025-05-09	15.2000	15.2000	15.0200	15.0900	+3.711%	62	1,662	-96.952%
2025-05-08	14.0000	14.5500	14.0000	14.5500	+10.899%	108	1,638	-96.838%
2025-05-07	13.4000	13.4000	13.1000	13.1200	+3.307%	9	1,590	-96.494%
2025-05-05	12.5100	12.7000	12.5000	12.7000	-7.299%	5	1,583	-96.378%
2025-05-02	13.8200	13.8200	13.6300	13.7000	+1.107%	128	1,580	-96.642%
2025-05-01	13.4000	13.8100	13.3300	13.5500	+6.275%	324	1,541	-96.605%
2025-04-30	12.4900	12.7900	12.4900	12.7500	-3.555%	18	1,802	-96.392%
2025-04-29	13.1300	13.2700	13.1000	13.2200	+1.536%	43	1,792	-96.520%
2025-04-28	13.2200	13.2200	12.8400	13.0200	-1.736%	40	1,789	-96.467%
2025-04-25	13.5400	13.5400	13.2500	13.2500	+3.678%	20	1,777	-96.528%
2025-04-24	12.5500	12.8000	12.5500	12.7800	+2.077%	22	1,772	-96.401%
2025-04-23	12.7500	12.7500	12.5200	12.5200	+1.954%	37	1,761	-96.326%
2025-04-22	11.8200	12.3500	11.8200	12.2800	+10.036%	38	1,763	-96.254%
2025-04-21	10.7900	11.2600	10.7900	11.1600	+8.878%	25	1,740	-95.878%
2025-04-17	10.3200	10.3400	10.2200	10.2500	+1.889%	6	1,737	-95.512%
2025-04-16	9.9500	10.0900	9.9000	10.0600	-2.802%	175	1,737	-95.427%
2025-04-15	10.3500	10.3500	10.3500	10.3500	+1.471%	180	1,876	-95.556%
2025-04-14	10.3500	10.3500	10.2000	10.2000	0.000%	21	1,876	-95.490%
2025-04-11	9.7500	10.2000	9.7500	10.2000	+18.605%	68	1,876	-95.490%
2025-04-10	9.6000	9.6000	8.6000	8.6000	-11.340%	44	1,869	-94.651%
2025-04-09	8.4000	9.8800	8.3200	9.7000	+16.727%	33	1,873	-95.258%
2025-04-08	8.8800	8.9000	8.3100	8.3100	-7.254%	63	1,863	-94.465%
2025-04-07	8.4900	9.5000	8.4500	8.9600	-13.929%	32	1,890	-94.866%
2025-04-04	9.7700	10.4200	9.7700	10.4100	+7.320%	376	1,886	-95.581%
2025-04-03	9.6500	9.7500	9.4500	9.7000	-11.818%	38	1,737	-95.258%
2025-04-02	11.1900	11.1900	11.0000	11.0000	+3.872%	5	1,762	-95.818%
2025-04-01	10.5500	10.6400	10.5500	10.5900	+3.317%	8	1,763	-95.656%
2025-03-31	9.8000	10.2500	9.7500	10.2500	0.000%	139	1,762	-95.512%
2025-03-28	10.8000	10.8000	10.2500	10.2500	-8.889%	106	1,751	-95.512%
2025-03-27	11.3100	11.3100	11.2500	11.2500	+1.260%	4	1,742	-95.911%
2025-03-26	11.4900	11.4900	11.1100	11.1100	-3.810%	21	1,744	-95.860%
2025-03-25	11.5500	11.5700	11.5000	11.5500	-2.941%	4	1,746	-96.017%
2025-03-24	11.5500	11.9500	11.5500	11.9000	+12.264%	56	1,746	-96.134%
2025-03-21	10.6300	10.7500	10.6000	10.6000	+0.952%	20	1,738	-95.660%
2025-03-20	11.1000	11.3700	10.5000	10.5000	-5.405%	215	1,731	-95.619%
2025-03-19	10.7000	11.4000	10.7000	11.1000	+8.293%	80	1,625	-95.856%
2025-03-18	10.2500	10.2500	10.0500	10.2500	-7.240%	105	1,655	-95.512%
2025-03-17	10.5500	11.1000	10.3500	11.0500	+2.410%	38	1,639	-95.837%
2025-03-14	10.7900	10.7900	10.7900	10.7900	+9.321%	2	1,625	-95.737%
2025-03-13	10.0500	10.0500	9.8700	9.8700	-3.707%	33	1,642	-95.339%
2025-03-12	10.9000	10.9000	10.1000	10.2500	-5.530%	18	1,642	-95.512%
2025-03-11	10.7800	10.9000	10.2000	10.8500	+6.373%	22	1,653	-95.760%
2025-03-10	11.1500	11.1500	9.8000	10.2000	-19.622%	158	1,650	-95.490%
2025-03-07	13.1500	13.1500	12.3500	12.6900	-1.014%	20	1,550	-96.375%
2025-03-06	13.1400	13.3900	12.8200	12.8200	-3.391%	27	1,540	-96.412%
2025-03-05	13.0000	13.3000	12.6500	13.2700	+3.672%	44	1,540	-96.534%
2025-03-04	11.1700	12.9100	11.1300	12.8000	+7.113%	116	1,540	-96.406%
2025-03-03	14.3700	14.3700	11.9500	11.9500	+1.271%	62	1,532	-96.151%
2025-02-28	11.1000	11.9000	11.1000	11.8000	+4.889%	250	1,516	-96.102%

.dark-mode .Cl5HKF{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Cl5HKF{ color: #333333; background-color: white; border: 2px solid #333333; }IBIT20270115C70IBIT Jan 15 2027 70.00 Call (IBIT270115C00070000)option OPRA

IBIT20270115C70
IBIT Jan 15 2027 70.00 Call (IBIT270115C00070000)
option OPRA