Dark

IBIT20270115C71
IBIT Jan 15 2027 71.00 Call (IBIT270115C00071000)
option OPRA

EOD

Aug 20, 2026

0.3500+25.000%(+0.0700)50

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	0.3300	0.3500	0.3300	0.3500	+25.000%	50	1,436	0.000%
2026-08-19	0.2800	0.2800	0.2800	0.2800	+100.000%	1	1,436	+25.000%
2026-08-10	0.1400	0.1400	0.1400	0.1400	-17.647%	2	1,437	+150.000%
2026-08-07	0.1700	0.1700	0.1700	0.1700	+30.769%	50	1,435	+105.882%
2026-07-31	0.1200	0.1300	0.1200	0.1300	-18.750%	6	1,485	+169.231%
2026-07-29	0.1700	0.1700	0.1600	0.1600	-5.882%	30	1,479	+118.750%
2026-07-24	0.1700	0.1700	0.1700	0.1700	-19.048%	1	1,482	+105.882%
2026-07-22	0.2100	0.2100	0.2100	0.2100	-8.696%	4	1,481	+66.667%
2026-07-21	0.2400	0.2400	0.2300	0.2300	-4.167%	4	1,485	+52.174%
2026-07-02	0.2200	0.2400	0.2200	0.2400	+9.091%	227	1,451	+45.833%
2026-07-01	0.2200	0.2200	0.2200	0.2200	+15.789%	2	1,451	+59.091%
2026-06-30	0.1900	0.1900	0.1900	0.1900	-9.524%	1	1,449	+84.211%
2026-06-29	0.2100	0.2100	0.2100	0.2100	-4.545%	2	1,450	+66.667%
2026-06-26	0.2200	0.2200	0.2200	0.2200	0.000%	1	1,450	+59.091%
2026-06-25	0.2200	0.2200	0.2200	0.2200	+10.000%	2	1,451	+59.091%
2026-06-24	0.2200	0.2200	0.2000	0.2000	-20.000%	9	1,451	+75.000%
2026-06-23	0.2600	0.2600	0.2500	0.2500	-13.793%	28	1,455	+40.000%
2026-06-22	0.2900	0.2900	0.2900	0.2900	-25.641%	25	1,480	+20.690%
2026-06-15	0.3900	0.3900	0.3900	0.3900	+5.405%	10	1,455	-10.256%
2026-06-11	0.3700	0.3700	0.3700	0.3700	0.000%	1	1,459	-5.405%
2026-06-10	0.3700	0.3700	0.3700	0.3700	-5.128%	1	1,459	-5.405%
2026-06-09	0.3900	0.3900	0.3900	0.3900	-15.217%	1	1,458	-10.256%
2026-06-08	0.4500	0.4600	0.4200	0.4600	+6.977%	11	1,457	-23.913%
2026-06-05	0.4300	0.4300	0.4300	0.4300	-12.245%	1	1,457	-18.605%
2026-06-04	0.4900	0.4900	0.4900	0.4900	+2.083%	1	1,456	-28.571%
2026-06-03	0.4800	0.4800	0.4800	0.4800	-9.434%	9	1,456	-27.083%
2026-06-02	0.5500	0.5500	0.5300	0.5300	-20.896%	21	1,447	-33.962%
2026-05-28	0.6900	0.6900	0.6700	0.6700	-19.277%	6	1,436	-47.761%
2026-05-26	0.8300	0.8300	0.8300	0.8300	-8.791%	2	1,435	-57.831%
2026-05-22	0.9100	0.9100	0.9100	0.9100	-6.186%	1	1,435	-61.538%
2026-05-21	0.9700	0.9700	0.9700	0.9700	-4.902%	1	1,435	-63.918%
2026-05-20	1.0200	1.0200	1.0200	1.0200	+3.030%	1	1,435	-65.686%
2026-05-19	0.9900	0.9900	0.9900	0.9900	-7.477%	1	1,433	-64.646%
2026-05-18	1.0700	1.0700	1.0700	1.0700	-14.400%	135	1,433	-67.290%
2026-05-15	1.2800	1.2800	1.2500	1.2500	-16.667%	2	1,433	-72.000%
2026-05-14	1.4700	1.5000	1.4700	1.5000	0.000%	261	1,433	-76.667%
2026-05-11	1.5000	1.5000	1.5000	1.5000	-5.660%	6	1,636	-76.667%
2026-05-06	1.5900	1.5900	1.5900	1.5900	+1.923%	100	1,735	-77.987%
2026-05-05	1.5600	1.5600	1.5600	1.5600	+8.333%	1	1,735	-77.564%
2026-05-04	1.3000	1.4400	1.3000	1.4400	+16.129%	41	1,736	-75.694%
2026-05-01	1.2100	1.2400	1.1900	1.2400	+18.095%	185	1,561	-71.774%
2026-04-30	1.0300	1.0500	1.0300	1.0500	+5.000%	9	1,561	-66.667%
2026-04-29	1.0600	1.0600	1.0000	1.0000	-5.660%	296	1,569	-65.000%
2026-04-28	1.0700	1.0800	1.0500	1.0600	-7.826%	451	1,372	-66.981%
2026-04-27	1.1500	1.1500	1.1500	1.1500	-12.214%	3	1,293	-69.565%
2026-04-24	1.3100	1.3100	1.3100	1.3100	-0.758%	2	1,293	-73.282%
2026-04-23	1.3900	1.3900	1.3200	1.3200	+14.783%	127	1,291	-73.485%
2026-04-20	1.1500	1.1500	1.1500	1.1500	-16.667%	5	1,163	-69.565%
2026-04-17	1.3700	1.3800	1.3700	1.3800	+17.949%	20	1,163	-74.638%
2026-04-16	1.1700	1.1700	1.1700	1.1700	-7.874%	5	1,155	-70.085%
2026-04-14	1.2400	1.3000	1.2400	1.2700	+14.414%	271	1,150	-72.441%
2026-04-13	1.0000	1.1100	0.9800	1.1100	-0.893%	259	1,050	-68.468%
2026-04-10	1.1200	1.1500	1.1200	1.1200	+4.673%	63	945	-68.750%
2026-04-09	1.0400	1.1200	1.0300	1.0700	-0.926%	150	922	-67.290%
2026-04-08	1.1800	1.1900	1.0800	1.0800	+5.882%	104	903	-67.593%
2026-04-07	1.0600	1.0800	1.0000	1.0200	-7.273%	54	870	-65.686%
2026-04-06	1.1400	1.1400	1.1000	1.1000	+11.111%	30	886	-68.182%
2026-04-02	1.0400	1.0600	0.9900	0.9900	-13.913%	160	706	-64.646%
2026-04-01	1.1600	1.1700	1.1200	1.1500	+4.545%	71	706	-69.565%
2026-03-30	1.1600	1.1600	1.0800	1.1000	0.000%	21	754	-68.182%
2026-03-27	1.1000	1.1000	1.1000	1.1000	-14.063%	6	756	-68.182%
2026-03-26	1.3100	1.3100	1.2800	1.2800	-16.340%	2	750	-72.656%
2026-03-25	1.5100	1.5300	1.5100	1.5300	+11.679%	2	752	-77.124%
2026-03-24	1.3700	1.3700	1.3700	1.3700	-6.803%	1	754	-74.453%
2026-03-23	1.4700	1.4700	1.4700	1.4700	-2.000%	5	755	-76.190%
2026-03-19	1.4500	1.5000	1.4500	1.5000	-5.063%	2	760	-76.667%
2026-03-18	1.5800	1.5800	1.5800	1.5800	-15.957%	10	759	-77.848%
2026-03-17	1.8800	1.8800	1.8800	1.8800	0.000%	30	749	-81.383%
2026-03-16	1.8800	1.8800	1.8800	1.8800	+11.905%	70	749	-81.383%
2026-03-11	1.6700	1.7000	1.6700	1.6800	+6.329%	20	708	-79.167%
2026-03-09	1.6000	1.6000	1.5800	1.5800	-7.059%	4	698	-77.848%
2026-03-05	1.7300	1.7300	1.7000	1.7000	-13.265%	4	697	-79.412%
2026-03-04	1.8500	1.9600	1.8500	1.9600	+33.333%	26	695	-82.143%
2026-03-02	1.5000	1.5100	1.4600	1.4700	+0.685%	274	686	-76.190%
2026-02-25	1.3600	1.4600	1.3600	1.4600	+8.955%	4	525	-76.027%
2026-02-20	1.3500	1.3500	1.3400	1.3400	+5.512%	4	525	-73.881%
2026-02-19	1.2800	1.2800	1.2700	1.2700	-9.286%	10	523	-72.441%
2026-02-18	1.3900	1.4000	1.3900	1.4000	+0.719%	2	529	-75.000%
2026-02-17	1.4400	1.4400	1.3900	1.3900	-10.323%	5	528	-74.820%
2026-02-13	1.5400	1.5500	1.5200	1.5500	+8.392%	15	518	-77.419%
2026-02-12	1.5200	1.5200	1.4300	1.4300	-11.728%	15	518	-75.524%
2026-02-11	1.5300	1.6200	1.5300	1.6200	-7.429%	4	528	-78.395%
2026-02-10	1.7800	1.7800	1.7500	1.7500	-9.794%	7	524	-80.000%
2026-02-09	1.7600	1.9400	1.7600	1.9400	-0.513%	20	523	-81.959%
2026-02-06	1.7400	1.9500	1.7400	1.9500	+18.902%	6	504	-82.051%
2026-02-05	1.7500	1.7700	1.6100	1.6400	-32.510%	10	501	-78.659%
2026-02-04	2.6000	2.6000	2.4300	2.4300	-5.814%	4	500	-85.597%
2026-02-03	2.5000	2.5800	2.5000	2.5800	-11.034%	2	497	-86.434%
2026-02-02	2.9900	2.9900	2.9000	2.9000	-22.667%	35	495	-87.931%
2026-01-30	3.7500	3.7500	3.7500	3.7500	-17.582%	2	489	-90.667%
2026-01-28	4.5000	4.5500	4.5000	4.5500	+11.520%	16	542	-92.308%
2026-01-27	4.0800	4.0800	4.0800	4.0800	-4.673%	1	557	-91.422%
2026-01-26	4.2800	4.2800	4.2800	4.2800	-5.934%	3	556	-91.822%
2026-01-23	4.3400	4.5500	4.3400	4.5500	+0.442%	31	556	-92.308%
2026-01-20	4.9000	4.9000	4.5000	4.5300	-20.804%	13	543	-92.274%
2026-01-16	5.7200	5.7200	5.7200	5.7200	-1.379%	1	538	-93.881%
2026-01-15	6.1000	6.1000	5.7500	5.8000	-9.375%	8	538	-93.966%
2026-01-14	6.0000	6.4000	6.0000	6.4000	+16.364%	180	533	-94.531%
2026-01-13	5.5000	5.5000	5.5000	5.5000	+13.402%	2	519	-93.636%
2026-01-09	5.1500	5.1500	4.8500	4.8500	-1.020%	13	517	-92.784%
2026-01-08	4.9000	4.9000	4.9000	4.9000	-7.021%	5	504	-92.857%
2026-01-07	5.2700	5.2700	5.2700	5.2700	-12.167%	2	507	-93.359%
2026-01-05	5.8500	6.0000	5.8500	6.0000	+19.522%	12	507	-94.167%
2026-01-02	4.9500	5.1000	4.9500	5.0200	+7.957%	96	507	-93.028%
2025-12-31	4.6500	4.6500	4.6500	4.6500	-3.727%	6	472	-92.473%
2025-12-30	4.8500	5.0000	4.8300	4.8300	+2.766%	10	472	-92.754%
2025-12-29	4.7000	4.7000	4.7000	4.7000	-3.885%	6	473	-92.553%
2025-12-24	4.7300	4.8900	4.7300	4.8900	-2.783%	5	478	-92.843%
2025-12-23	4.9600	5.0300	4.9000	5.0300	+5.230%	15	478	-93.042%
2025-12-18	5.4500	5.4500	4.7800	4.7800	-4.208%	289	478	-92.678%
2025-12-17	5.1500	5.2000	4.9900	4.9900	-7.593%	164	668	-92.986%
2025-12-16	5.4000	5.4000	5.4000	5.4000	+5.469%	5	533	-93.519%
2025-12-15	5.5500	5.5500	5.1200	5.1200	-14.950%	32	533	-93.164%
2025-12-11	6.0200	6.0200	6.0200	6.0200	-9.474%	5	513	-94.186%
2025-12-10	6.6500	6.6500	6.6500	6.6500	-6.338%	1	511	-94.737%
2025-12-09	7.0400	7.2600	7.0400	7.1000	+10.938%	34	511	-95.070%
2025-12-08	6.5000	6.5000	6.4000	6.4000	-9.220%	11	484	-94.531%
2025-12-03	7.2300	7.2300	7.0500	7.0500	+1.879%	111	493	-95.035%
2025-12-02	6.9200	6.9200	6.9200	6.9200	+24.685%	1	506	-94.942%
2025-12-01	5.8000	5.8000	5.3700	5.5500	-17.411%	3	506	-93.694%
2025-11-28	7.1500	7.1500	6.7200	6.7200	+0.299%	23	504	-94.792%
2025-11-26	6.2000	6.7500	6.1000	6.7000	+3.876%	159	498	-94.776%
2025-11-24	6.0000	6.4900	6.0000	6.4500	+14.159%	51	498	-94.574%
2025-11-21	5.6000	5.9500	5.4900	5.6500	-5.833%	118	469	-93.805%
2025-11-20	7.0900	7.0900	6.0000	6.0000	-9.091%	6	404	-94.167%
2025-11-19	6.6500	6.6500	6.6000	6.6000	-11.409%	8	403	-94.697%
2025-11-18	7.1500	7.4700	7.1500	7.4500	+2.759%	12	403	-95.302%
2025-11-17	7.7600	7.7600	6.9800	7.2500	-13.998%	10	405	-95.172%
2025-11-14	8.4300	8.4300	8.4300	8.4300	-8.270%	53	400	-95.848%
2025-11-13	9.5000	9.5000	9.1900	9.1900	-5.937%	56	453	-96.192%
2025-11-12	9.7700	9.7700	9.7700	9.7700	-3.363%	3	425	-96.418%
2025-11-11	10.1100	10.1100	10.1100	10.1100	+5.313%	1	422	-96.538%
2025-11-07	9.6000	9.6000	9.6000	9.6000	-1.031%	1	421	-96.354%
2025-11-06	9.9800	9.9800	9.7000	9.7000	-13.854%	2	421	-96.392%
2025-11-03	11.6000	11.6000	11.2000	11.2600	-4.818%	20	442	-96.892%
2025-10-30	11.8300	11.8300	11.8300	11.8300	-8.649%	1	442	-97.041%
2025-10-29	13.5700	13.5700	12.9500	12.9500	-9.756%	106	442	-97.297%
2025-10-28	14.6600	14.7300	14.3500	14.3500	-2.181%	7	356	-97.561%
2025-10-27	14.8000	14.8000	14.5500	14.6700	+4.339%	6	350	-97.614%
2025-10-21	14.0600	14.0600	14.0600	14.0600	+3.004%	6	350	-97.511%
2025-10-20	13.6500	13.6500	13.6500	13.6500	+6.808%	1	356	-97.436%
2025-10-17	12.7800	12.7800	12.7800	12.7800	-2.069%	10	356	-97.261%
2025-10-16	13.0900	13.0900	13.0500	13.0500	-8.741%	20	346	-97.318%
2025-10-14	13.9000	14.3000	13.9000	14.3000	-3.704%	11	365	-97.552%
2025-10-13	14.5500	15.1000	14.5500	14.8500	-6.309%	24	364	-97.643%
2025-10-10	17.2600	17.2600	15.8500	15.8500	-6.102%	26	342	-97.792%
2025-10-09	17.1000	17.1000	16.8800	16.8800	-6.482%	11	331	-97.927%
2025-10-08	17.4000	18.1100	17.4000	18.0500	+5.741%	43	323	-98.061%
2025-10-07	17.9700	17.9700	16.8500	17.0700	-6.209%	56	349	-97.950%
2025-10-06	17.5300	18.3500	17.5300	18.2000	+7.565%	153	349	-98.077%
2025-10-03	16.1000	17.2600	16.1000	16.9200	+40.299%	8	295	-97.931%
2025-09-26	12.0600	12.0600	12.0600	12.0600	-13.610%	1	290	-97.098%
2025-09-16	13.9700	13.9700	13.9600	13.9600	+4.335%	6	289	-97.493%
2025-09-15	13.4400	13.4400	13.3800	13.3800	-5.039%	9	283	-97.384%
2025-09-12	13.3600	14.1500	13.3600	14.0900	+6.500%	12	282	-97.516%
2025-09-11	13.3000	13.3000	13.2300	13.2300	-0.676%	7	280	-97.354%
2025-09-10	13.3200	13.3200	13.3200	13.3200	+8.117%	4	286	-97.372%
2025-09-09	12.3400	12.3400	12.3200	12.3200	-2.067%	6	284	-97.159%
2025-09-08	12.7700	12.7700	12.5800	12.5800	+3.710%	12	282	-97.218%
2025-09-04	11.9500	12.1300	11.9500	12.1300	+3.322%	30	273	-97.115%
2025-08-29	11.8300	11.8300	11.7400	11.7400	-13.358%	23	265	-97.019%
2025-08-25	13.5500	13.5500	13.5500	13.5500	-9.060%	2	265	-97.417%
2025-08-18	14.7500	14.9000	14.7500	14.9000	-3.058%	3	263	-97.651%
2025-08-15	15.3700	15.3700	15.3700	15.3700	-11.053%	1	261	-97.723%
2025-08-13	17.2800	17.2800	17.2800	17.2800	+7.196%	1	261	-97.975%
2025-08-11	16.2200	16.2200	16.0300	16.1200	+12.100%	3	261	-97.829%
2025-08-06	14.3800	14.3800	14.3800	14.3800	+2.422%	4	261	-97.566%
2025-08-05	13.9100	14.0400	13.9100	14.0400	-5.391%	2	257	-97.507%
2025-08-04	14.7100	14.8400	14.7100	14.8400	-0.067%	2	257	-97.642%
2025-08-01	14.7400	14.8500	14.7400	14.8500	-6.545%	33	257	-97.643%
2025-07-30	15.7600	15.8900	15.7600	15.8900	+2.915%	2	224	-97.797%
2025-07-25	15.4400	15.4400	15.4400	15.4400	-5.854%	5	224	-97.733%
2025-07-24	16.4000	16.4000	16.4000	16.4000	+2.308%	2	224	-97.866%
2025-07-23	16.2000	16.2000	16.0300	16.0300	-2.848%	3	224	-97.817%
2025-07-22	16.6000	16.6000	16.5000	16.5000	-0.242%	4	224	-97.879%
2025-07-16	16.4600	16.5400	16.4600	16.5400	+7.124%	2	222	-97.884%
2025-07-15	15.4400	15.4400	15.4400	15.4400	-7.766%	5	222	-97.733%
2025-07-14	16.5100	16.7400	16.5100	16.7400	+3.653%	2	217	-97.909%
2025-07-11	16.0000	16.1500	16.0000	16.1500	+14.539%	2	217	-97.833%
2025-07-10	14.1000	14.1000	14.1000	14.1000	+6.980%	5	217	-97.518%
2025-07-09	13.2400	13.2400	13.1600	13.1800	-1.273%	4	212	-97.344%
2025-07-07	13.2600	13.3500	13.2600	13.3500	-5.986%	2	212	-97.378%
2025-07-02	14.1000	14.2000	14.1000	14.2000	+10.506%	6	212	-97.535%
2025-07-01	12.8500	12.8500	12.8500	12.8500	-4.815%	10	212	-97.276%
2025-06-27	13.4100	13.5000	13.4100	13.5000	-0.808%	2	202	-97.407%
2025-06-26	13.5100	13.6100	13.5100	13.6100	-2.647%	2	202	-97.428%
2025-06-25	13.8300	13.9800	13.8300	13.9800	+4.251%	4	202	-97.496%
2025-06-24	13.2700	13.4100	13.2700	13.4100	+0.449%	2	202	-97.390%
2025-06-17	13.3500	13.3500	13.3500	13.3500	-11.765%	2	202	-97.378%
2025-06-09	15.1300	15.1300	15.1300	15.1300	+11.661%	2	204	-97.687%
2025-06-05	13.5500	13.5500	13.5500	13.5500	-11.148%	1	202	-97.417%
2025-05-29	15.2500	15.2500	15.2500	15.2500	+1.194%	1	203	-97.705%
2025-05-20	15.0700	15.0700	15.0700	15.0700	+1.824%	1	204	-97.678%
2025-05-14	14.8700	14.8700	14.8000	14.8000	-1.333%	4	203	-97.635%
2025-05-09	15.0000	15.0000	15.0000	15.0000	+15.207%	2	203	-97.667%
2025-05-07	13.0200	13.0200	13.0200	13.0200	-3.197%	1	203	-97.312%
2025-05-02	13.4500	13.4500	13.4500	13.4500	+8.293%	2	203	-97.398%
2025-04-30	12.5600	12.5600	12.4200	12.4200	-3.721%	4	203	-97.182%
2025-04-28	12.9000	12.9000	12.9000	12.9000	+5.306%	5	203	-97.287%
2025-04-24	12.2500	12.2500	12.2500	12.2500	+3.463%	38	202	-97.143%
2025-04-22	11.9200	11.9200	11.8400	11.8400	+11.698%	4	202	-97.044%
2025-04-21	10.6000	10.6000	10.6000	10.6000	+5.159%	2	202	-96.698%
2025-04-17	10.2200	10.2200	10.0800	10.0800	+7.692%	4	204	-96.528%
2025-04-11	9.3600	9.3600	9.3600	9.3600	+13.455%	100	204	-96.261%
2025-04-08	8.2500	8.2500	8.2500	8.2500	-18.073%	150	160	-95.758%
2025-04-04	10.0700	10.0700	10.0700	10.0700	+6.448%	10	164	-96.524%
2025-04-03	9.5100	9.5100	9.3900	9.4600	-13.051%	4	167	-96.300%
2025-04-02	10.9900	10.9900	10.8800	10.8800	-0.639%	2	167	-96.783%
2025-03-20	10.9500	10.9500	10.9500	10.9500	+9.500%	1	167	-96.804%
2025-03-18	10.0000	10.0000	10.0000	10.0000	-8.509%	1	167	-96.500%
2025-03-14	10.9300	10.9300	10.9300	10.9300	+8.756%	4	167	-96.798%
2025-03-11	10.0500	10.0500	10.0500	10.0500	-16.250%	1	165	-96.517%
2025-03-03	13.2500	13.2800	12.0000	12.0000	+8.597%	3	166	-97.083%
2025-02-26	11.0000	11.0500	11.0000	11.0500	-21.071%	150	165	-96.833%
2025-02-24	14.0000	14.0000	14.0000	14.0000	-30.000%	1	78	-97.500%
2025-01-24	20.1000	20.1000	20.0000	20.0000	+1.010%	10	77	-98.250%
2025-01-22	19.8000	19.8000	19.8000	19.8000	+15.789%	1	72	-98.232%
2025-01-08	17.1000	17.1000	17.1000	17.1000	-7.568%	1	71	-97.953%
2025-01-07	18.6000	18.6000	18.5000	18.5000	-7.960%	7	71	-98.108%
2025-01-06	20.3500	20.3500	20.1000	20.1000	+8.356%	8	73	-98.259%
2025-01-02	18.5500	18.5500	18.5500	18.5500	+0.054%	1	71	-98.113%
2024-12-27	18.5400	18.5400	18.5400	18.5400	+1.311%	20	71	-98.112%
2024-12-23	18.5000	18.6700	18.3000	18.3000	-7.107%	87	76	-98.087%
2024-12-20	19.4000	20.0700	19.4000	19.7000	-18.257%	5	41	-98.223%
2024-12-16	24.1000	24.1000	24.1000	24.1000	+19.307%	1	37	-98.548%
2024-12-10	20.2000	20.2000	20.2000	20.2000	-5.607%	10	37	-98.267%
2024-12-05	22.0000	22.6800	21.4000	21.4000	0.000%	27	27	-98.364%

.dark-mode .vN7CLS{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .vN7CLS{ color: #333333; background-color: white; border: 2px solid #333333; }IBIT20270115C71IBIT Jan 15 2027 71.00 Call (IBIT270115C00071000)option OPRA

IBIT20270115C71
IBIT Jan 15 2027 71.00 Call (IBIT270115C00071000)
option OPRA