Dark

IBIT20270115C73
IBIT Jan 15 2027 73.00 Call (IBIT270115C00073000)
option OPRA

EOD

Aug 20, 2026

0.3800+153.333%(+0.2300)22

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	0.4000	0.4000	0.3800	0.3800	+153.333%	22	655	0.000%
2026-08-10	0.1500	0.1500	0.1500	0.1500	0.000%	7	636	+153.333%
2026-07-29	0.1500	0.1500	0.1500	0.1500	-21.053%	2	629	+153.333%
2026-07-23	0.1900	0.1900	0.1900	0.1900	0.000%	10	629	+100.000%
2026-07-20	0.1900	0.1900	0.1900	0.1900	0.000%	1	639	+100.000%
2026-07-16	0.1900	0.1900	0.1900	0.1900	0.000%	3	638	+100.000%
2026-07-15	0.2000	0.2100	0.1900	0.1900	-5.000%	201	702	+100.000%
2026-07-13	0.2000	0.2000	0.2000	0.2000	-4.762%	2	567	+90.000%
2026-07-10	0.2100	0.2100	0.2100	0.2100	-4.545%	2	565	+80.952%
2026-07-06	0.2200	0.2200	0.2200	0.2200	+37.500%	10	563	+72.727%
2026-06-30	0.1600	0.1600	0.1600	0.1600	-23.810%	1	553	+137.500%
2026-06-24	0.2100	0.2100	0.2100	0.2100	-4.545%	2	554	+80.952%
2026-06-23	0.2200	0.2200	0.2200	0.2200	-12.000%	18	554	+72.727%
2026-06-22	0.2500	0.2500	0.2500	0.2500	-24.242%	1	554	+52.000%
2026-06-11	0.3300	0.3300	0.3300	0.3300	-5.714%	2	554	+15.152%
2026-06-10	0.3500	0.3500	0.3500	0.3500	-14.634%	1	554	+8.571%
2026-06-08	0.4200	0.4200	0.3900	0.4100	-31.667%	124	554	-7.317%
2026-06-01	0.6000	0.6000	0.6000	0.6000	+1.695%	1	579	-36.667%
2026-05-28	0.5900	0.5900	0.5900	0.5900	-26.250%	1	578	-35.593%
2026-05-22	0.8000	0.8000	0.8000	0.8000	-9.091%	1	578	-52.500%
2026-05-20	0.8800	0.8800	0.8800	0.8800	+1.149%	25	578	-56.818%
2026-05-18	0.9500	0.9500	0.8700	0.8700	-34.091%	3	590	-56.322%
2026-05-14	1.3100	1.3300	1.3100	1.3200	+5.600%	160	590	-71.212%
2026-05-12	1.2500	1.2500	1.2500	1.2500	+9.649%	1	701	-69.600%
2026-05-08	1.1400	1.1400	1.1400	1.1400	-1.724%	1	701	-66.667%
2026-05-07	1.1800	1.1800	1.1600	1.1600	-16.547%	2	703	-67.241%
2026-05-06	1.3900	1.3900	1.3900	1.3900	0.000%	1	702	-72.662%
2026-05-05	1.3900	1.3900	1.3900	1.3900	+14.876%	1	702	-72.662%
2026-05-04	1.2100	1.2100	1.2100	1.2100	+10.000%	1	702	-68.595%
2026-05-01	1.1000	1.1000	1.1000	1.1000	+20.879%	21	702	-65.455%
2026-04-30	0.9100	0.9500	0.9100	0.9100	-16.514%	14	702	-58.242%
2026-04-27	1.0900	1.0900	1.0900	1.0900	+10.101%	6	715	-65.138%
2026-04-20	1.0200	1.0200	0.9900	0.9900	-9.174%	2	709	-61.616%
2026-04-16	1.0900	1.0900	1.0900	1.0900	-5.217%	1	710	-65.138%
2026-04-14	1.0500	1.1500	1.0500	1.1500	+15.000%	2	710	-66.957%
2026-04-10	1.0000	1.0000	1.0000	1.0000	+5.263%	2	708	-62.000%
2026-04-09	0.9700	0.9700	0.9500	0.9500	-12.037%	4	708	-60.000%
2026-04-01	1.0300	1.0800	1.0300	1.0800	-11.475%	5	708	-64.815%
2026-03-26	1.2200	1.2200	1.2200	1.2200	-11.594%	1	711	-68.852%
2026-03-25	1.3800	1.3800	1.3800	1.3800	+2.985%	1	710	-72.464%
2026-03-23	1.3800	1.3900	1.3400	1.3400	-4.286%	30	711	-71.642%
2026-03-18	1.4500	1.4500	1.4000	1.4000	-15.152%	2	711	-72.857%
2026-03-17	1.6700	1.7000	1.6500	1.6500	-8.840%	3	712	-76.970%
2026-03-16	1.7300	1.8100	1.7300	1.8100	+21.477%	11	710	-79.006%
2026-03-12	1.4900	1.4900	1.4900	1.4900	-4.487%	10	710	-74.497%
2026-03-11	1.5400	1.5700	1.5000	1.5600	+4.000%	162	715	-75.641%
2026-03-10	1.4300	1.5900	1.4000	1.5000	+10.294%	286	707	-74.667%
2026-03-09	1.4000	1.4500	1.3600	1.3600	-2.857%	243	674	-72.059%
2026-03-06	1.4000	1.4000	1.4000	1.4000	+17.647%	20	592	-72.857%
2026-03-03	1.1800	1.1900	1.1800	1.1900	-8.462%	6	572	-68.067%
2026-03-02	1.1400	1.3000	1.1400	1.3000	+23.810%	75	572	-70.769%
2026-02-27	1.0600	1.0600	1.0500	1.0500	-11.765%	100	536	-63.810%
2026-02-26	1.1900	1.1900	1.1900	1.1900	-11.194%	1	636	-68.067%
2026-02-25	1.3400	1.3400	1.3400	1.3400	+35.354%	159	528	-71.642%
2026-02-24	1.0000	1.0100	0.9800	0.9900	-2.941%	105	528	-61.616%
2026-02-23	1.1300	1.1300	1.0200	1.0200	-13.559%	11	476	-62.745%
2026-02-19	1.1800	1.1800	1.1800	1.1800	-2.479%	2	485	-67.797%
2026-02-18	1.2100	1.2100	1.2100	1.2100	-6.923%	2	483	-68.595%
2026-02-17	1.3300	1.3300	1.3000	1.3000	-8.451%	11	483	-70.769%
2026-02-13	1.4200	1.4200	1.4200	1.4200	+5.185%	2	484	-73.239%
2026-02-11	1.4000	1.4000	1.3500	1.3500	-21.965%	3	484	-71.852%
2026-02-09	1.7200	1.7300	1.7100	1.7300	+8.125%	5	483	-78.035%
2026-02-06	1.5000	1.6000	1.5000	1.6000	+14.286%	41	481	-76.250%
2026-02-05	1.5400	1.5400	1.4000	1.4000	-38.326%	5	440	-72.857%
2026-02-04	2.3900	2.3900	2.2700	2.2700	-30.581%	2	439	-83.260%
2026-01-30	3.2500	3.2700	3.2500	3.2700	-2.679%	18	437	-88.379%
2026-01-29	3.3600	3.3600	3.3600	3.3600	-20.379%	1	442	-88.690%
2026-01-28	4.2200	4.2200	4.2200	4.2200	+4.975%	2	448	-90.995%
2026-01-27	3.7300	4.0200	3.7300	4.0200	+7.775%	11	446	-90.547%
2026-01-26	3.8500	3.9500	3.7300	3.7300	-9.024%	6	450	-89.812%
2026-01-23	4.1000	4.1000	4.1000	4.1000	-0.966%	1	449	-90.732%
2026-01-21	4.1400	4.1400	4.1400	4.1400	-0.241%	1	448	-90.821%
2026-01-20	4.1900	4.1900	4.1500	4.1500	-20.802%	6	448	-90.843%
2026-01-16	5.2400	5.2400	5.2400	5.2400	-1.132%	2	447	-92.748%
2026-01-15	5.5100	5.5100	5.3000	5.3000	-10.624%	2	447	-92.830%
2026-01-14	5.5600	5.9300	5.5600	5.9300	+26.170%	2	447	-93.592%
2026-01-13	4.7000	4.7000	4.7000	4.7000	-1.053%	14	445	-91.915%
2026-01-12	4.7500	4.7500	4.7500	4.7500	+4.396%	20	431	-92.000%
2026-01-09	4.5500	4.9000	4.5500	4.5500	-6.186%	5	431	-91.648%
2026-01-08	4.7500	4.8500	4.7000	4.8500	-5.273%	11	430	-92.165%
2026-01-06	5.1000	5.1200	5.1000	5.1200	-3.578%	11	430	-92.578%
2026-01-05	5.3100	5.3100	5.3100	5.3100	+13.220%	1	419	-92.844%
2026-01-02	4.3000	4.8300	4.3000	4.6900	+5.869%	11	419	-91.898%
2025-12-31	4.4500	4.4500	4.4300	4.4300	+0.226%	2	414	-91.422%
2025-12-29	4.4900	4.4900	4.4200	4.4200	-0.674%	8	414	-91.403%
2025-12-26	4.4500	4.4500	4.4500	4.4500	-3.261%	5	414	-91.461%
2025-12-23	4.6000	4.6600	4.6000	4.6000	-8.000%	11	417	-91.739%
2025-12-19	4.8800	5.0000	4.8800	5.0000	+11.857%	11	419	-92.400%
2025-12-18	5.0000	5.0500	4.4400	4.4700	-5.895%	28	411	-91.499%
2025-12-17	5.0000	5.0000	4.7500	4.7500	-5.000%	18	416	-92.000%
2025-12-16	4.9500	5.1000	4.9500	5.0000	+4.822%	60	416	-92.400%
2025-12-15	5.4200	5.4200	4.7000	4.7700	-14.516%	16	410	-92.034%
2025-12-12	5.5800	5.5800	5.5800	5.5800	-16.841%	2	406	-93.190%
2025-12-09	6.8000	6.8000	6.7100	6.7100	+12.773%	6	406	-94.337%
2025-12-08	5.9500	5.9500	5.9500	5.9500	-7.895%	4	406	-93.613%
2025-12-04	6.7000	6.7000	6.4600	6.4600	+0.155%	5	410	-94.118%
2025-12-02	6.0400	6.6000	6.0400	6.4500	+22.857%	12	409	-94.109%
2025-12-01	5.5000	5.5000	5.0000	5.2500	-16.930%	43	397	-92.762%
2025-11-26	6.3200	6.3200	6.3200	6.3200	+12.456%	2	387	-93.987%
2025-11-24	5.5500	5.6200	5.5500	5.6200	+1.261%	16	387	-93.238%
2025-11-21	5.5200	5.5500	5.1500	5.5500	-11.200%	32	397	-93.153%
2025-11-19	6.3800	6.3800	6.2500	6.2500	-12.219%	4	397	-93.920%
2025-11-18	6.9500	7.1500	6.9000	7.1200	+4.706%	14	396	-94.663%
2025-11-17	7.4700	7.4700	6.6800	6.8000	-11.458%	21	394	-94.412%
2025-11-14	7.8300	7.9000	7.6800	7.6800	-9.112%	8	396	-95.052%
2025-11-13	8.4500	8.4500	8.4500	8.4500	-8.351%	1	396	-95.503%
2025-11-12	9.3800	9.3800	9.2200	9.2200	-3.958%	3	397	-95.879%
2025-11-11	9.6000	9.6000	9.6000	9.6000	-8.745%	53	399	-96.042%
2025-11-10	10.2300	10.5200	10.2300	10.5200	+5.729%	54	403	-96.388%
2025-11-07	9.7800	9.9500	9.7800	9.9500	+5.069%	9	349	-96.181%
2025-11-04	9.4700	9.4700	9.4700	9.4700	-31.526%	2	341	-95.987%
2025-10-27	13.7400	13.8300	13.7400	13.8300	-1.915%	2	340	-97.252%
2025-10-21	14.1000	14.1000	14.1000	14.1000	+6.818%	1	340	-97.305%
2025-10-20	13.2000	13.2000	13.2000	13.2000	+7.317%	7	341	-97.121%
2025-10-16	12.3300	12.3300	12.3000	12.3000	-4.429%	4	334	-96.911%
2025-10-15	12.8900	12.8900	12.8700	12.8700	-5.921%	29	333	-97.047%
2025-10-14	13.2500	13.6800	13.2500	13.6800	-5.000%	4	347	-97.222%
2025-10-13	14.2400	14.4000	13.9400	14.4000	-11.385%	135	343	-97.361%
2025-10-09	16.2500	16.2500	16.2500	16.2500	-5.248%	2	235	-97.662%
2025-10-07	17.1500	17.1500	17.1500	17.1500	+0.882%	3	234	-97.784%
2025-10-06	16.7500	17.0000	16.7500	17.0000	+13.333%	95	234	-97.765%
2025-10-03	15.0000	15.0000	15.0000	15.0000	+20.192%	3	214	-97.467%
2025-09-30	12.4800	12.4800	12.4800	12.4800	-2.118%	1	214	-96.955%
2025-09-29	12.7500	12.7500	12.7500	12.7500	+11.160%	1	213	-97.020%
2025-09-26	11.3500	11.4700	11.3500	11.4700	-5.207%	30	213	-96.687%
2025-09-22	12.0500	12.1000	12.0500	12.1000	-4.949%	10	183	-96.860%
2025-09-19	13.0300	13.0300	12.7300	12.7300	+1.434%	4	178	-97.015%
2025-09-15	12.4600	12.5500	12.4600	12.5500	-0.791%	2	178	-96.972%
2025-09-11	12.6500	12.6500	12.6500	12.6500	+1.606%	1	178	-96.996%
2025-09-10	12.4500	12.4500	12.4500	12.4500	+6.959%	2	178	-96.948%
2025-09-09	12.0500	12.0500	11.6400	11.6400	-2.185%	5	180	-96.735%
2025-09-08	12.2000	12.2000	11.8900	11.9000	-1.653%	5	175	-96.807%
2025-09-02	11.4000	12.1000	11.4000	12.1000	+7.270%	2	171	-96.860%
2025-08-29	11.2800	11.2800	11.2800	11.2800	-11.875%	1	171	-96.631%
2025-08-21	12.8200	12.8200	12.8000	12.8000	-5.535%	12	171	-97.031%
2025-08-19	13.4500	13.6000	13.4500	13.5500	-5.245%	11	159	-97.196%
2025-08-18	13.7700	14.4000	13.7700	14.3000	-2.389%	17	154	-97.343%
2025-08-15	15.0900	15.0900	14.6500	14.6500	-4.870%	2	151	-97.406%
2025-08-14	14.8500	15.4000	14.8500	15.4000	+8.222%	4	151	-97.532%
2025-08-08	14.2300	14.2300	14.2300	14.2300	+0.070%	1	149	-97.330%
2025-08-07	14.1800	14.2700	14.1800	14.2200	+3.043%	24	148	-97.328%
2025-08-06	13.6800	13.8000	13.6800	13.8000	+3.062%	5	150	-97.246%
2025-08-05	13.2600	13.3900	13.2600	13.3900	-5.371%	2	150	-97.162%
2025-08-04	14.1300	14.1500	14.1300	14.1500	-0.141%	6	149	-97.314%
2025-08-01	14.1500	14.1700	14.1500	14.1700	-6.715%	31	149	-97.318%
2025-07-30	15.0600	15.1900	15.0600	15.1900	+1.267%	2	165	-97.498%
2025-07-29	15.0000	15.0000	15.0000	15.0000	-1.961%	3	165	-97.467%
2025-07-28	15.3800	15.3800	15.3000	15.3000	+2.204%	51	165	-97.516%
2025-07-25	15.0000	15.0000	14.9700	14.9700	-5.730%	3	125	-97.462%
2025-07-24	15.7100	15.8800	15.7100	15.8800	+3.588%	2	123	-97.607%
2025-07-23	15.2300	15.3300	15.2300	15.3300	-4.367%	2	123	-97.521%
2025-07-22	16.0000	16.0300	16.0000	16.0300	+1.907%	2	123	-97.629%
2025-07-21	15.7300	15.7300	15.7300	15.7300	-1.069%	18	123	-97.584%
2025-07-17	15.5500	16.0500	15.5500	15.9000	+0.442%	3	131	-97.610%
2025-07-16	16.0500	16.0500	15.7100	15.8300	+4.834%	9	131	-97.599%
2025-07-15	14.8600	15.1000	14.8600	15.1000	-3.699%	5	131	-97.483%
2025-07-14	15.7500	15.7500	15.5700	15.6800	+1.096%	7	135	-97.577%
2025-07-11	15.5100	15.5100	15.5100	15.5100	+7.708%	10	132	-97.550%
2025-07-10	14.3500	14.4000	14.3500	14.4000	+12.588%	2	122	-97.361%
2025-07-09	12.6200	12.7900	12.6200	12.7900	+1.107%	2	122	-97.029%
2025-07-07	12.7000	12.7700	12.6500	12.6500	-4.887%	3	122	-96.996%
2025-07-03	13.3000	13.3000	13.3000	13.3000	+3.906%	4	123	-97.143%
2025-06-27	12.8100	12.8100	12.8000	12.8000	-1.158%	2	123	-97.031%
2025-06-26	13.0400	13.0400	12.9500	12.9500	-2.116%	2	123	-97.066%
2025-06-25	13.3400	13.3400	13.2300	13.2300	+3.198%	4	123	-97.128%
2025-06-24	12.7200	12.8500	12.7200	12.8200	-11.890%	4	123	-97.036%
2025-06-09	14.5500	14.5500	14.5500	14.5500	+5.895%	1	123	-97.388%
2025-06-06	13.7400	13.7400	13.7400	13.7400	-4.251%	2	123	-97.234%
2025-06-03	14.3500	14.3500	14.3500	14.3500	+5.360%	1	122	-97.352%
2025-06-02	13.6500	13.6500	13.6200	13.6200	-18.001%	2	121	-97.210%
2025-05-22	16.6100	16.6100	16.6100	16.6100	+8.990%	14	121	-97.712%
2025-05-21	15.2400	15.2400	15.2400	15.2400	+7.173%	14	135	-97.507%
2025-05-16	14.2200	14.2200	14.2200	14.2200	-0.211%	8	121	-97.328%
2025-05-14	14.1600	14.2600	14.1600	14.2500	+3.037%	6	117	-97.333%
2025-05-08	13.8300	13.8300	13.8300	13.8300	+15.058%	1	118	-97.252%
2025-04-30	12.1200	12.1400	12.0200	12.0200	-1.637%	4	117	-96.839%
2025-04-28	12.3000	12.3000	12.2200	12.2200	+7.193%	2	118	-96.890%
2025-04-22	11.5200	11.5200	11.4000	11.4000	+11.003%	6	119	-96.667%
2025-04-21	10.2700	10.2700	10.2700	10.2700	+7.652%	3	119	-96.300%
2025-04-17	9.5400	9.5400	9.5400	9.5400	+0.633%	2	124	-96.017%
2025-04-14	9.4800	9.4800	9.4800	9.4800	+11.529%	50	124	-95.992%
2025-04-07	8.5000	8.5000	8.5000	8.5000	-16.911%	40	74	-95.529%
2025-04-02	10.2700	10.2900	10.1400	10.2300	+5.247%	4	38	-96.285%
2025-04-01	9.8400	9.8400	9.7200	9.7200	-4.236%	2	38	-96.091%
2025-03-19	10.1000	10.1500	10.1000	10.1500	0.000%	10	38	-96.256%
2025-03-17	10.1500	10.1500	10.1500	10.1500	+4.103%	1	38	-96.256%
2025-03-12	9.9000	9.9000	9.7500	9.7500	+1.141%	30	38	-96.103%
2025-03-10	9.6400	9.6400	9.6400	9.6400	-14.311%	1	34	-96.058%
2025-03-04	11.2500	11.2500	11.2500	11.2500	-12.109%	1	34	-96.622%
2025-03-03	13.0000	13.0000	12.8000	12.8000	+17.539%	6	34	-97.031%
2025-02-26	10.8600	10.9100	10.8300	10.8900	-5.469%	10	34	-96.511%
2025-02-25	12.1000	12.1000	11.5200	11.5200	-21.792%	7	24	-96.701%
2025-02-12	14.7300	14.7300	14.7300	14.7300	-0.473%	2	19	-97.420%
2025-02-10	14.8000	14.8000	14.8000	14.8000	-1.333%	1	18	-97.432%
2025-02-06	15.2000	15.2000	15.0000	15.0000	-4.459%	2	19	-97.467%
2025-02-05	15.7000	15.7000	15.7000	15.7000	-9.458%	1	18	-97.580%
2025-01-29	17.3400	17.3400	17.3400	17.3400	-12.864%	1	18	-97.809%
2025-01-21	19.9000	19.9000	19.9000	19.9000	-0.100%	5	12	-98.090%
2025-01-06	19.9200	19.9200	19.9200	19.9200	+16.628%	1	12	-98.092%
2024-12-31	17.1000	17.1000	17.0800	17.0800	-15.487%	2	10	-97.775%
2024-12-09	19.9700	20.2100	19.9700	20.2100	-8.841%	7	10	-98.120%
2024-12-05	22.1600	22.1700	22.1600	22.1700	0.000%	3	3	-98.286%

.dark-mode .SV9JyQ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .SV9JyQ{ color: #333333; background-color: white; border: 2px solid #333333; }IBIT20270115C73IBIT Jan 15 2027 73.00 Call (IBIT270115C00073000)option OPRA

IBIT20270115C73
IBIT Jan 15 2027 73.00 Call (IBIT270115C00073000)
option OPRA