Dark

IBIT20270115C75
IBIT Jan 15 2027 75.00 Call (IBIT270115C00075000)
option OPRA

EOD

Aug 20, 2026

0.3500+52.174%(+0.1200)1,340

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	0.2400	0.3600	0.2400	0.3500	+52.174%	1,340	10,783	0.000%
2026-08-19	0.1500	0.2300	0.1400	0.2300	+64.286%	258	10,610	+52.174%
2026-08-18	0.1400	0.1400	0.1400	0.1400	+16.667%	10	10,456	+150.000%
2026-08-17	0.1200	0.1300	0.1200	0.1200	0.000%	184	10,456	+191.667%
2026-08-14	0.1200	0.1200	0.1200	0.1200	0.000%	2	10,570	+191.667%
2026-08-13	0.1200	0.1200	0.1200	0.1200	-7.692%	6	10,568	+191.667%
2026-08-11	0.1300	0.1300	0.1300	0.1300	0.000%	72	10,566	+169.231%
2026-08-10	0.1400	0.1400	0.1300	0.1300	-7.143%	35	10,526	+169.231%
2026-08-07	0.1400	0.1400	0.1400	0.1400	0.000%	1	10,531	+150.000%
2026-08-05	0.1400	0.1400	0.1400	0.1400	0.000%	6	10,531	+150.000%
2026-08-04	0.1300	0.1400	0.1300	0.1400	+16.667%	3	10,534	+150.000%
2026-08-03	0.1200	0.1200	0.1200	0.1200	0.000%	10	10,534	+191.667%
2026-07-31	0.1300	0.1300	0.1100	0.1200	0.000%	23	10,544	+191.667%
2026-07-30	0.1300	0.1300	0.1200	0.1200	0.000%	17	10,552	+191.667%
2026-07-29	0.1300	0.1400	0.1200	0.1200	-14.286%	15	10,564	+191.667%
2026-07-28	0.1400	0.1400	0.1400	0.1400	-12.500%	120	10,576	+150.000%
2026-07-27	0.1500	0.1600	0.1400	0.1600	+6.667%	12	10,577	+118.750%
2026-07-24	0.1500	0.1500	0.1400	0.1500	-16.667%	3	10,578	+133.333%
2026-07-22	0.1900	0.1900	0.1800	0.1800	-5.263%	304	10,577	+94.444%
2026-07-21	0.1900	0.2100	0.1900	0.1900	+18.750%	622	10,873	+84.211%
2026-07-20	0.1600	0.1900	0.1600	0.1600	0.000%	51	10,651	+118.750%
2026-07-17	0.1600	0.1600	0.1500	0.1600	0.000%	95	10,633	+118.750%
2026-07-16	0.1700	0.1700	0.1600	0.1600	-27.273%	63	10,721	+118.750%
2026-07-15	0.2000	0.2200	0.2000	0.2200	+15.789%	20	10,749	+59.091%
2026-07-14	0.1800	0.1900	0.1800	0.1900	+26.667%	7	10,733	+84.211%
2026-07-13	0.1800	0.1800	0.1500	0.1500	-25.000%	83	10,734	+133.333%
2026-07-10	0.2000	0.2200	0.1900	0.2000	0.000%	128	10,773	+75.000%
2026-07-09	0.1800	0.2000	0.1800	0.2000	-4.762%	8	10,716	+75.000%
2026-07-08	0.2100	0.2100	0.2100	0.2100	-8.696%	1	10,719	+66.667%
2026-07-07	0.2100	0.2400	0.2100	0.2300	0.000%	57	10,719	+52.174%
2026-07-06	0.2000	0.2300	0.1900	0.2300	+4.545%	26	10,695	+52.174%
2026-07-02	0.2100	0.2200	0.2100	0.2200	+15.789%	321	10,713	+59.091%
2026-07-01	0.1700	0.1900	0.1700	0.1900	+18.750%	46	10,713	+84.211%
2026-06-30	0.1700	0.1700	0.1600	0.1600	-11.111%	5	10,887	+118.750%
2026-06-29	0.1700	0.1900	0.1700	0.1800	-5.263%	407	10,883	+94.444%
2026-06-26	0.1800	0.1900	0.1800	0.1900	+5.556%	87	11,076	+84.211%
2026-06-25	0.1800	0.2000	0.1800	0.1800	0.000%	7	11,059	+94.444%
2026-06-24	0.1900	0.1900	0.1600	0.1800	-10.000%	319	11,137	+94.444%
2026-06-23	0.1900	0.2000	0.1900	0.2000	-16.667%	3	11,041	+75.000%
2026-06-22	0.2700	0.2700	0.2400	0.2400	+9.091%	59	11,043	+45.833%
2026-06-18	0.2400	0.2400	0.2200	0.2200	-26.667%	51	10,967	+59.091%
2026-06-17	0.2700	0.3000	0.2700	0.3000	+7.143%	22	10,967	+16.667%
2026-06-16	0.3000	0.3000	0.2800	0.2800	-9.677%	123	10,967	+25.000%
2026-06-15	0.3500	0.3500	0.3100	0.3100	+3.333%	76	10,851	+12.903%
2026-06-12	0.3000	0.3000	0.3000	0.3000	-3.226%	38	10,872	+16.667%
2026-06-11	0.3100	0.3200	0.3100	0.3100	-8.824%	16	10,900	+12.903%
2026-06-10	0.3100	0.3400	0.3100	0.3400	+6.250%	2	10,892	+2.941%
2026-06-09	0.3500	0.3500	0.3200	0.3200	-13.514%	79	10,890	+9.375%
2026-06-08	0.4000	0.4000	0.3400	0.3700	+15.625%	51	10,845	-5.405%
2026-06-05	0.3700	0.3900	0.3200	0.3200	-21.951%	173	10,841	+9.375%
2026-06-04	0.3800	0.4100	0.3800	0.4100	0.000%	673	10,753	-14.634%
2026-06-03	0.4100	0.4100	0.4100	0.4100	-10.870%	104	10,281	-14.634%
2026-06-02	0.4600	0.4600	0.4100	0.4600	-8.000%	180	10,381	-23.913%
2026-06-01	0.5200	0.5300	0.5000	0.5000	-9.091%	708	10,245	-30.000%
2026-05-29	0.5300	0.6100	0.5300	0.5500	0.000%	365	10,202	-36.364%
2026-05-28	0.5500	0.5600	0.4800	0.5500	-6.780%	363	10,110	-36.364%
2026-05-27	0.6200	0.6200	0.5600	0.5900	0.000%	59	10,193	-40.678%
2026-05-26	0.6900	0.7100	0.5900	0.5900	-13.235%	91	10,182	-40.678%
2026-05-22	0.7500	0.7500	0.6800	0.6800	-9.333%	96	10,194	-48.529%
2026-05-21	0.7900	0.7900	0.7200	0.7500	-8.537%	23	10,200	-53.333%
2026-05-20	0.8100	0.8200	0.7800	0.8200	+2.500%	52	10,200	-57.317%
2026-05-19	0.7900	0.8100	0.7800	0.8000	-2.439%	49	10,135	-56.250%
2026-05-18	0.8700	0.8700	0.7900	0.8200	-17.172%	128	10,135	-57.317%
2026-05-15	1.0200	1.0200	0.9900	0.9900	-13.913%	17	10,135	-64.646%
2026-05-14	1.0800	1.1500	1.0800	1.1500	+9.524%	12	10,187	-69.565%
2026-05-13	1.0400	1.0500	0.9700	1.0500	-1.869%	26	10,191	-66.667%
2026-05-12	1.1100	1.1100	1.0500	1.0700	-9.322%	21	10,191	-67.290%
2026-05-11	1.0900	1.1800	1.0900	1.1800	+14.563%	74	10,191	-70.339%
2026-05-08	1.0500	1.0700	1.0300	1.0300	-5.505%	157	10,150	-66.019%
2026-05-07	1.1000	1.1000	1.0300	1.0900	-9.917%	294	10,115	-67.890%
2026-05-06	1.2700	1.2700	1.2100	1.2100	-3.968%	10	10,163	-71.074%
2026-05-05	1.2000	1.2600	1.2000	1.2600	+14.545%	281	10,162	-72.222%
2026-05-04	0.9800	1.1400	0.9800	1.1000	+10.000%	243	10,224	-68.182%
2026-05-01	0.9300	1.0000	0.9300	1.0000	+19.048%	158	10,286	-65.000%
2026-04-30	0.8400	0.8400	0.8300	0.8400	+6.329%	5	10,286	-58.333%
2026-04-29	0.8700	0.8700	0.7900	0.7900	-9.195%	55	10,285	-55.696%
2026-04-28	0.9000	0.9000	0.8400	0.8700	-4.396%	663	10,388	-59.770%
2026-04-27	0.9800	0.9900	0.9000	0.9100	-9.901%	122	10,875	-61.538%
2026-04-24	1.0300	1.0500	0.9900	1.0100	-2.885%	2,372	10,878	-65.347%
2026-04-23	1.0500	1.0800	1.0400	1.0400	-12.605%	116	12,723	-66.346%
2026-04-22	1.0900	1.1900	1.0900	1.1900	+26.596%	395	12,601	-70.588%
2026-04-21	0.8700	0.9900	0.8700	0.9400	-3.093%	45	12,871	-62.766%
2026-04-20	0.9400	0.9900	0.9000	0.9700	-10.185%	48	12,871	-63.918%
2026-04-17	1.1000	1.2000	1.0500	1.0800	+8.000%	255	12,856	-67.593%
2026-04-16	0.9100	1.0200	0.9100	1.0000	-2.913%	61	13,068	-65.000%
2026-04-15	0.9400	1.0300	0.9400	1.0300	-2.830%	50	13,067	-66.019%
2026-04-14	0.9700	1.0800	0.9700	1.0600	+16.484%	40	13,080	-66.981%
2026-04-13	0.8000	0.9100	0.8000	0.9100	-1.087%	127	13,077	-61.538%
2026-04-10	0.9300	0.9300	0.9000	0.9200	+4.545%	118	13,081	-61.957%
2026-04-09	0.8700	0.9000	0.8600	0.8800	-1.124%	21	13,087	-60.227%
2026-04-08	0.9400	0.9600	0.8700	0.8900	+4.706%	22	13,092	-60.674%
2026-04-07	0.8500	0.8500	0.8300	0.8500	-9.574%	4	13,094	-58.824%
2026-04-06	0.9000	0.9400	0.9000	0.9400	+8.046%	120	13,094	-62.766%
2026-04-02	0.8700	0.8900	0.8300	0.8700	-8.421%	29	13,161	-59.770%
2026-04-01	0.9700	0.9700	0.9300	0.9500	0.000%	28	13,161	-63.158%
2026-03-31	0.9100	0.9500	0.8900	0.9500	+2.151%	17	13,160	-63.158%
2026-03-30	0.9500	0.9800	0.8800	0.9300	+1.087%	112	13,160	-62.366%
2026-03-27	0.9400	0.9600	0.9200	0.9200	-15.596%	111	13,171	-61.957%
2026-03-26	1.1000	1.1300	1.0800	1.0900	-6.034%	135	13,143	-67.890%
2026-03-25	1.2100	1.2100	1.1600	1.1600	+5.455%	44	13,246	-69.828%
2026-03-24	1.1600	1.1600	1.1000	1.1000	-7.563%	2	13,225	-68.182%
2026-03-23	1.2400	1.2400	1.1900	1.1900	-0.833%	7	13,224	-70.588%
2026-03-20	1.2100	1.2100	1.2000	1.2000	+1.695%	125	13,227	-70.833%
2026-03-19	0.8600	1.2900	0.8600	1.1800	-9.924%	50	13,345	-70.339%
2026-03-18	1.3800	1.3800	1.2900	1.3100	-15.484%	47	13,354	-73.282%
2026-03-17	1.5000	2.3800	1.4600	1.5500	-1.274%	6	13,365	-77.419%
2026-03-16	1.5900	1.5900	1.4900	1.5700	+13.768%	219	13,364	-77.707%
2026-03-13	1.5700	1.5700	1.3800	1.3800	+2.985%	31	13,345	-74.638%
2026-03-12	1.3000	1.3700	1.3000	1.3400	-2.899%	29	13,346	-73.881%
2026-03-11	1.4100	1.4100	1.3600	1.3800	-2.817%	221	13,475	-74.638%
2026-03-10	1.2800	1.4600	1.2800	1.4200	+13.600%	25	13,271	-75.352%
2026-03-09	1.2900	1.2900	1.2500	1.2500	+0.806%	11	13,264	-72.000%
2026-03-06	1.3800	1.3800	1.2200	1.2400	-12.676%	142	13,264	-71.774%
2026-03-05	1.4800	1.5000	1.4200	1.4200	-11.250%	363	13,362	-75.352%
2026-03-04	1.4100	1.6300	1.4100	1.6000	+34.454%	706	13,575	-78.125%
2026-03-03	1.1000	1.2200	1.1000	1.1900	-5.556%	54	13,466	-70.588%
2026-03-02	1.0100	1.2600	1.0100	1.2600	+31.250%	75	13,460	-72.222%
2026-02-27	1.0300	1.0300	0.9400	0.9600	-10.280%	28	13,451	-63.542%
2026-02-26	1.0400	1.0700	1.0400	1.0700	-12.295%	10	13,432	-67.290%
2026-02-25	0.9900	1.2200	0.9900	1.2200	+35.556%	372	13,443	-71.311%
2026-02-24	0.9100	0.9200	0.8900	0.9000	-3.226%	37	13,443	-61.111%
2026-02-23	1.0000	1.0200	0.9300	0.9300	-15.455%	469	13,447	-62.366%
2026-02-20	1.0600	1.1300	1.0600	1.1000	+1.852%	140	13,221	-68.182%
2026-02-19	1.0800	1.0900	1.0600	1.0800	0.000%	69	13,101	-67.593%
2026-02-18	1.1400	1.1600	1.0800	1.0800	-7.692%	81	13,084	-67.593%
2026-02-17	1.1800	1.2100	1.1200	1.1700	-9.302%	88	13,084	-70.085%
2026-02-13	1.2000	1.3000	1.2000	1.2900	+10.256%	369	13,131	-72.868%
2026-02-12	1.2600	1.2600	1.1700	1.1700	-11.364%	213	13,131	-70.085%
2026-02-11	1.3700	1.3700	1.2500	1.3200	-9.589%	244	13,134	-73.485%
2026-02-10	1.4900	1.5000	1.4000	1.4600	-9.317%	329	13,140	-76.027%
2026-02-09	1.4700	1.6300	1.4500	1.6100	+3.205%	4,407	13,138	-78.261%
2026-02-06	1.4500	1.6200	1.4500	1.5600	+13.043%	325	10,471	-77.564%
2026-02-05	1.8000	1.8000	1.2500	1.3800	-32.683%	1,164	10,369	-74.638%
2026-02-04	2.2700	2.2700	2.0100	2.0500	-13.866%	103	9,857	-82.927%
2026-02-03	2.3700	2.3800	2.0500	2.3800	-2.857%	387	9,899	-85.294%
2026-02-02	2.4700	2.5900	2.4000	2.4500	-21.474%	226	9,965	-85.714%
2026-01-30	3.0000	3.2100	2.8500	3.1200	0.000%	194	9,953	-88.782%
2026-01-29	3.5300	3.5300	3.0000	3.1200	-20.000%	440	9,986	-88.782%
2026-01-28	3.8000	4.0000	3.7500	3.9000	+2.632%	680	10,273	-91.026%
2026-01-27	3.4700	3.8000	3.4000	3.8000	+10.145%	46	10,265	-90.789%
2026-01-26	3.5000	3.6000	3.3500	3.4500	-8.245%	123	10,240	-89.855%
2026-01-23	3.6200	4.0000	3.6000	3.7600	-1.053%	52	10,179	-90.691%
2026-01-22	3.7500	3.8000	3.6900	3.8000	-2.564%	33	10,191	-90.789%
2026-01-21	3.8500	3.9500	3.4500	3.9000	+1.299%	5,189	10,193	-91.026%
2026-01-20	4.1700	4.1700	3.8000	3.8500	-21.748%	1,431	12,143	-90.909%
2026-01-16	4.8500	4.9500	4.7500	4.9200	-0.806%	1,051	10,540	-92.886%
2026-01-15	5.1500	5.1500	4.9000	4.9600	-9.818%	109	10,540	-92.944%
2026-01-14	4.9500	5.5000	4.9500	5.5000	+15.304%	1,079	10,509	-93.636%
2026-01-13	4.3500	4.8000	4.3000	4.7700	+10.930%	63	9,544	-92.662%
2026-01-12	4.2900	4.4800	4.2500	4.3000	+2.138%	456	9,520	-91.860%
2026-01-09	4.3500	4.4500	4.1900	4.2100	-5.393%	74	9,507	-91.686%
2026-01-08	4.2600	4.4800	4.1500	4.4500	-1.766%	3,033	9,502	-92.135%
2026-01-07	4.7500	4.7500	4.4400	4.5300	-5.031%	100	8,289	-92.274%
2026-01-06	4.9800	4.9800	4.6800	4.7700	-7.018%	10	8,328	-92.662%
2026-01-05	4.8600	5.2200	4.8000	5.1300	+19.302%	55	8,328	-93.177%
2026-01-02	4.2000	4.5300	4.2000	4.3000	+9.415%	54	8,310	-91.860%
2025-12-31	4.2400	4.2400	3.9300	3.9300	-5.755%	43	8,304	-91.094%
2025-12-30	4.0700	4.3000	4.0700	4.1700	+3.218%	97	8,304	-91.607%
2025-12-29	4.2500	4.2600	4.0400	4.0400	-4.038%	359	8,308	-91.337%
2025-12-26	4.5500	4.5500	4.1000	4.2100	-0.708%	27	8,586	-91.686%
2025-12-24	4.1500	4.2700	4.1500	4.2400	-2.304%	14	8,578	-91.745%
2025-12-23	4.3300	4.3700	4.2000	4.3400	-3.556%	21	8,578	-91.935%
2025-12-22	4.8200	4.8200	4.4000	4.5000	-0.662%	180	8,584	-92.222%
2025-12-19	4.5500	4.8000	4.5300	4.5300	+8.633%	61	8,560	-92.274%
2025-12-18	4.6800	4.8300	4.1700	4.1700	-5.227%	96	8,541	-91.607%
2025-12-17	4.7800	5.2500	4.3700	4.4000	-6.780%	584	8,543	-92.045%
2025-12-16	4.6200	4.8000	4.6000	4.7200	+4.425%	477	8,104	-92.585%
2025-12-15	5.0000	5.0000	4.4000	4.5200	-13.077%	670	7,881	-92.257%
2025-12-12	5.7200	5.7200	5.1000	5.2000	-6.306%	1,104	7,674	-93.269%
2025-12-11	5.3500	5.5500	5.2600	5.5500	-6.566%	448	7,583	-93.694%
2025-12-10	5.7700	6.1100	5.7700	5.9400	-4.960%	60	7,507	-94.108%
2025-12-09	5.5700	6.5000	5.5700	6.2500	+12.613%	47	7,456	-94.400%
2025-12-08	5.6500	5.7000	5.5500	5.5500	+0.909%	77	7,468	-93.694%
2025-12-05	5.7600	5.8500	5.4800	5.5000	-8.486%	90	7,472	-93.636%
2025-12-04	6.2400	6.3000	6.0100	6.0100	-6.094%	86	7,455	-94.176%
2025-12-03	6.4000	6.5300	6.2300	6.4000	+6.667%	1,144	7,445	-94.531%
2025-12-02	5.5800	6.2600	5.5500	6.0000	+19.048%	3,188	6,535	-94.167%
2025-12-01	5.2000	5.2000	4.7000	5.0400	-15.578%	206	4,239	-93.056%
2025-11-28	6.4200	6.4200	5.9700	5.9700	+0.168%	42	4,132	-94.137%
2025-11-26	5.4400	6.0000	5.3900	5.9600	+11.402%	90	4,066	-94.128%
2025-11-25	5.4300	5.6000	5.3000	5.3500	-8.390%	171	4,066	-93.458%
2025-11-24	5.3400	5.8500	5.2000	5.8400	+14.735%	237	4,053	-94.007%
2025-11-21	5.1500	5.3300	4.8500	5.0900	-6.089%	236	4,030	-93.124%
2025-11-20	6.2500	6.3000	5.3600	5.4200	-10.413%	566	4,023	-93.542%
2025-11-19	6.2500	6.4000	5.8700	6.0500	-7.492%	162	4,440	-94.215%
2025-11-18	6.4000	6.7300	6.3600	6.5400	+2.188%	276	4,468	-94.648%
2025-11-17	6.9000	6.9500	6.2500	6.4000	-7.246%	339	4,410	-94.531%
2025-11-14	7.1000	7.6500	6.8000	6.9000	-10.968%	264	4,263	-94.928%
2025-11-13	8.7000	8.7000	7.6600	7.7500	-11.932%	92	4,309	-95.484%
2025-11-12	9.6000	9.6000	8.7000	8.8000	-3.297%	114	4,322	-96.023%
2025-11-11	9.5400	9.5400	9.0800	9.1000	-9.453%	43	4,375	-96.154%
2025-11-10	9.9000	10.0500	9.6700	10.0500	+6.349%	143	4,405	-96.517%
2025-11-07	8.3000	9.4500	8.3000	9.4500	+8.621%	43	4,286	-96.296%
2025-11-06	9.2200	9.2200	8.6500	8.7000	-8.421%	133	4,268	-95.977%
2025-11-05	9.1800	9.5500	9.1800	9.5000	+10.081%	71	4,246	-96.316%
2025-11-04	9.4300	9.5100	8.5000	8.6300	-14.129%	335	4,204	-95.944%
2025-11-03	10.5500	10.6000	9.9500	10.0500	-10.825%	51	4,194	-96.517%
2025-10-31	11.2000	11.4900	11.0000	11.2700	+9.417%	8	4,194	-96.894%
2025-10-30	10.7500	10.7500	10.3000	10.3000	-11.966%	187	4,194	-96.602%
2025-10-29	12.4800	12.4800	11.7000	11.7000	-10.687%	30	4,242	-97.009%
2025-10-28	13.1900	13.1900	12.9000	13.1000	0.000%	23	4,228	-97.328%
2025-10-27	13.4500	13.4500	13.0600	13.1000	+9.167%	87	4,229	-97.328%
2025-10-24	12.6500	12.6500	11.9500	12.0000	-4.000%	142	4,229	-97.083%
2025-10-23	12.0100	12.7500	12.0100	12.5000	+5.485%	76	4,133	-97.200%
2025-10-22	11.7400	11.9600	11.6500	11.8500	-8.494%	61	4,083	-97.046%
2025-10-21	11.7500	13.6500	11.6400	12.9500	+3.187%	154	4,066	-97.297%
2025-10-20	12.4500	12.6000	12.4500	12.5500	+9.130%	105	3,950	-97.211%
2025-10-17	11.1400	11.6000	10.9600	11.5000	-1.961%	86	3,958	-96.957%
2025-10-16	12.4600	12.4600	11.5700	11.7300	-5.934%	105	3,930	-97.016%
2025-10-15	12.9000	12.9000	12.2700	12.4700	-4.809%	106	3,918	-97.193%
2025-10-14	12.4600	13.2000	12.2000	13.1000	-4.658%	2,034	3,870	-97.328%
2025-10-13	14.1500	14.1500	13.1800	13.7400	-3.916%	370	3,758	-97.453%
2025-10-10	15.4000	15.4000	14.3000	14.3000	-6.901%	656	3,878	-97.552%
2025-10-09	15.5000	15.5000	15.0000	15.3600	-5.825%	121	3,401	-97.721%
2025-10-08	15.8500	16.6300	15.7500	16.3100	+4.217%	155	3,462	-97.854%
2025-10-07	16.3500	16.3500	15.2500	15.6500	-5.893%	66	3,448	-97.764%
2025-10-06	15.7500	16.7700	15.7500	16.6300	+7.987%	128	3,448	-97.895%
2025-10-03	14.2500	15.7000	14.2200	15.4000	+6.207%	75	3,389	-97.727%
2025-10-02	14.1500	14.5500	13.9000	14.5000	+8.941%	31	3,371	-97.586%
2025-10-01	12.9000	13.3100	12.9000	13.3100	+10.824%	23	3,345	-97.370%
2025-09-30	11.9000	12.0100	11.8700	12.0100	-1.396%	19	3,333	-97.086%
2025-09-29	11.5800	12.1800	11.4700	12.1800	+12.778%	37	3,332	-97.126%
2025-09-26	10.7700	10.8700	10.6100	10.8000	-1.370%	63	3,317	-96.759%
2025-09-25	11.2000	11.2100	10.6000	10.9500	-7.983%	46	3,257	-96.804%
2025-09-24	11.9300	12.0000	11.7100	11.9000	+6.250%	40	3,259	-97.059%
2025-09-23	11.5800	11.6000	11.2000	11.2000	-2.609%	105	3,269	-96.875%
2025-09-22	11.5400	11.5400	11.4900	11.5000	-4.959%	19	3,291	-96.957%
2025-09-19	12.6000	12.6000	12.1000	12.1000	-4.196%	40	3,283	-97.107%
2025-09-18	12.8500	12.9000	12.6300	12.6300	+3.780%	39	3,257	-97.229%
2025-09-17	12.6500	12.6500	12.1700	12.1700	-3.028%	32	3,260	-97.124%
2025-09-16	12.1400	12.6000	12.0700	12.5500	+3.719%	26	3,272	-97.211%
2025-09-15	12.0500	12.1500	11.8500	12.1000	-3.968%	12	3,283	-97.107%
2025-09-12	12.0000	12.6400	12.0000	12.6000	+6.599%	32	3,275	-97.222%
2025-09-11	11.7900	11.9800	11.7600	11.8200	+1.026%	108	3,282	-97.039%
2025-09-10	11.9000	11.9000	11.6700	11.7000	+5.405%	11	3,190	-97.009%
2025-09-09	11.4500	11.4500	10.9800	11.1000	-2.887%	5	3,182	-96.847%
2025-09-08	11.2900	11.6500	11.2900	11.4300	+3.533%	118	3,180	-96.938%
2025-09-05	10.9500	11.1000	10.9500	11.0400	+2.033%	46	3,090	-96.830%
2025-09-04	11.1200	11.1200	10.8000	10.8200	-6.885%	35	3,115	-96.765%
2025-09-03	11.3600	11.6200	11.3600	11.6200	+1.220%	57	3,105	-96.988%
2025-09-02	11.4300	11.5300	11.3500	11.4800	+7.390%	69	3,151	-96.951%
2025-08-29	10.9000	10.9000	10.5900	10.6900	-9.789%	135	3,071	-96.726%
2025-08-28	11.8500	11.8500	11.8500	11.8500	+0.254%	1	3,071	-97.046%
2025-08-27	12.0700	12.0700	11.7700	11.8200	+0.681%	214	3,070	-97.039%
2025-08-26	11.5500	11.7400	11.4000	11.7400	-0.677%	354	3,005	-97.019%
2025-08-25	12.2000	12.2700	11.8200	11.8200	-12.768%	12	3,337	-97.039%
2025-08-22	13.3700	13.7700	13.3700	13.5500	+10.163%	93	3,335	-97.417%
2025-08-21	12.6700	12.6700	12.3000	12.3000	-3.454%	36	3,317	-97.154%
2025-08-20	12.3500	12.9400	12.3500	12.7400	-0.469%	16	3,326	-97.253%
2025-08-19	12.9000	12.9000	12.8000	12.8000	-5.882%	16	3,315	-97.266%
2025-08-18	13.4000	13.7500	13.2900	13.6000	-1.805%	28	3,311	-97.426%
2025-08-15	14.1500	14.1500	13.8500	13.8500	-4.152%	159	3,300	-97.473%
2025-08-14	14.3000	14.6600	14.2500	14.4500	-7.786%	54	3,345	-97.578%
2025-08-13	15.5100	15.6700	15.2800	15.6700	+6.237%	41	3,329	-97.766%
2025-08-12	14.7000	14.8000	14.6000	14.7500	+3.509%	23	3,335	-97.627%
2025-08-11	14.4000	14.8200	14.2500	14.2500	+6.185%	95	3,329	-97.544%
2025-08-08	13.6500	13.6500	13.3000	13.4200	-0.959%	20	3,251	-97.392%
2025-08-07	13.5000	13.5500	13.4700	13.5500	+3.042%	6	3,243	-97.417%
2025-08-06	13.0000	13.1500	13.0000	13.1500	+3.953%	45	3,241	-97.338%
2025-08-05	12.6500	12.6500	12.5700	12.6500	-4.959%	21	3,246	-97.233%
2025-08-04	13.1000	13.5200	13.1000	13.3100	+2.780%	129	3,240	-97.370%
2025-08-01	13.3300	13.5000	12.9500	12.9500	-7.035%	140	3,306	-97.297%
2025-07-31	14.3800	14.3800	13.9300	13.9300	+1.309%	47	3,244	-97.487%
2025-07-30	14.5000	14.5800	13.7500	13.7500	-3.509%	107	3,257	-97.455%
2025-07-29	14.8900	14.9000	14.2500	14.2500	-2.062%	26	3,356	-97.544%
2025-07-28	14.9000	14.9000	14.5500	14.5500	+0.692%	684	3,355	-97.595%
2025-07-25	14.3000	14.4500	14.0000	14.4500	-4.241%	72	3,268	-97.578%
2025-07-24	14.7400	15.2000	14.7400	15.0900	+1.959%	347	3,265	-97.681%
2025-07-23	14.6900	14.8000	14.6900	14.8000	-2.951%	7	2,994	-97.635%
2025-07-22	15.2600	15.5500	15.0400	15.2500	+5.390%	121	2,987	-97.705%
2025-07-21	14.8000	15.1000	14.3900	14.4700	-1.026%	151	3,023	-97.581%
2025-07-18	14.7500	14.7500	14.5700	14.6200	-2.011%	9	3,005	-97.606%
2025-07-17	14.9200	14.9200	14.9200	14.9200	-1.518%	3	3,001	-97.654%
2025-07-16	14.7800	15.2000	14.7800	15.1500	+5.575%	5	3,001	-97.690%
2025-07-15	14.5100	14.6000	13.7300	14.3500	-4.524%	41	2,999	-97.561%
2025-07-14	16.0000	16.0000	14.8800	15.0300	+1.280%	103	2,982	-97.671%
2025-07-11	15.1000	15.1000	14.6100	14.8400	+8.718%	46	2,933	-97.642%
2025-07-10	12.7500	13.6500	12.7500	13.6500	+5.000%	98	2,924	-97.436%
2025-07-09	12.2400	13.0000	12.0700	13.0000	+7.438%	3	2,931	-97.308%
2025-07-08	11.9500	12.1000	11.8500	12.1000	-1.224%	14	2,930	-97.107%
2025-07-07	12.4200	12.4200	12.2000	12.2500	-3.695%	30	2,931	-97.143%
2025-07-03	13.2500	13.2500	12.7200	12.7200	-1.548%	74	2,954	-97.248%
2025-07-02	12.5000	12.9200	12.5000	12.9200	+10.427%	44	2,954	-97.291%
2025-07-01	11.7700	11.7700	11.7000	11.7000	-4.801%	65	2,913	-97.009%
2025-06-30	12.5300	12.5300	12.2900	12.2900	-1.522%	352	2,848	-97.152%
2025-06-27	12.2000	12.4800	12.2000	12.4800	-0.160%	7	2,870	-97.196%
2025-06-26	12.5500	12.5500	12.4300	12.5000	-1.186%	7	2,864	-97.200%
2025-06-25	12.8500	12.8500	12.6500	12.6500	+3.859%	7	2,859	-97.233%
2025-06-24	12.1500	12.1800	12.1500	12.1800	+4.103%	4	2,852	-97.126%
2025-06-23	11.3000	11.7100	10.9600	11.7000	+0.862%	21	2,852	-97.009%
2025-06-20	12.5000	12.5400	11.6000	11.6000	-4.527%	56	2,864	-96.983%
2025-06-18	12.6200	12.6200	12.1500	12.1500	-0.978%	11	2,870	-97.119%
2025-06-17	12.7100	12.7100	12.2700	12.2700	-9.111%	12	2,870	-97.148%
2025-06-16	13.5000	13.5000	13.5000	13.5000	+4.651%	1	2,863	-97.407%
2025-06-13	12.7500	13.0100	12.6500	12.9000	-5.147%	78	2,862	-97.287%
2025-06-12	13.4000	13.7200	13.4000	13.6000	-3.203%	9	2,828	-97.426%
2025-06-11	14.4000	14.5200	14.0500	14.0500	-1.195%	130	2,828	-97.509%
2025-06-10	14.3000	14.3000	14.2200	14.2200	+0.637%	2	2,908	-97.539%
2025-06-09	13.8700	14.2500	13.8700	14.1300	+8.276%	51	2,906	-97.523%
2025-06-06	12.8400	13.1700	12.8400	13.0500	+4.067%	8	2,893	-97.318%
2025-06-05	12.8800	13.0000	12.4500	12.5400	-5.215%	41	2,892	-97.209%
2025-06-04	13.3000	13.3000	13.2200	13.2300	-4.130%	9	2,857	-97.354%
2025-06-03	13.2500	13.8000	13.2000	13.8000	+5.747%	7	2,857	-97.464%
2025-06-02	13.1000	13.1000	13.0000	13.0500	-2.247%	9	2,853	-97.318%
2025-05-30	13.3700	13.3800	13.3500	13.3500	-4.301%	42	2,844	-97.378%
2025-05-29	14.5900	14.5900	13.8700	13.9500	-4.255%	59	2,839	-97.491%
2025-05-28	14.9900	14.9900	14.5000	14.5700	-6.483%	60	2,795	-97.598%
2025-05-27	15.8800	15.8800	15.5800	15.5800	+0.711%	24	2,769	-97.754%
2025-05-23	15.5100	15.8000	15.4100	15.4700	-4.741%	174	2,747	-97.738%
2025-05-22	16.2000	16.4000	15.9900	16.2400	+10.326%	265	2,747	-97.845%
2025-05-21	14.5000	15.5300	14.5000	14.7200	+1.587%	62	2,576	-97.622%
2025-05-20	13.9600	14.4900	13.9600	14.4900	+2.766%	3	2,520	-97.585%
2025-05-19	13.6800	14.1000	13.6000	14.1000	+2.620%	47	2,519	-97.518%
2025-05-16	13.6500	13.7400	13.5500	13.7400	+2.004%	24	2,496	-97.453%
2025-05-15	12.9500	13.4700	12.9500	13.4700	-1.319%	6	2,487	-97.402%
2025-05-14	13.6500	13.6500	13.6500	13.6500	-2.708%	1	2,483	-97.436%
2025-05-13	13.6900	14.0300	13.6900	14.0300	+4.312%	13	2,483	-97.505%
2025-05-12	14.0000	14.0000	13.3300	13.4500	-1.753%	33	2,475	-97.398%
2025-05-09	13.6000	13.7300	13.6000	13.6900	+2.932%	88	2,445	-97.443%
2025-05-08	13.1700	13.4000	13.1300	13.3000	+13.095%	32	2,474	-97.368%
2025-05-07	12.2600	12.2600	11.7600	11.7600	+0.858%	19	2,524	-97.024%
2025-05-06	11.5100	11.6600	11.5000	11.6600	+0.952%	16	2,505	-96.998%
2025-05-05	11.6600	11.6600	11.2600	11.5500	-7.968%	31	2,489	-96.970%
2025-05-02	12.4000	12.6500	12.3000	12.5500	+2.449%	716	2,460	-97.211%
2025-05-01	12.3500	12.5000	12.1500	12.2500	+6.429%	355	2,786	-97.143%
2025-04-30	11.5400	11.5400	11.5000	11.5100	-5.578%	16	2,655	-96.959%
2025-04-29	12.0500	12.1900	12.0000	12.1900	+2.008%	51	2,642	-97.129%
2025-04-28	12.1800	12.1800	11.8600	11.9500	-2.449%	37	2,641	-97.071%
2025-04-25	12.0100	12.3400	11.9700	12.2500	+6.061%	102	2,609	-97.143%
2025-04-24	11.5400	11.5500	11.5400	11.5500	-0.858%	2	2,615	-96.970%
2025-04-23	11.6500	11.8000	11.2700	11.6500	+4.766%	8	2,615	-96.996%
2025-04-22	10.8000	11.1200	10.8000	11.1200	+9.341%	22	2,616	-96.853%
2025-04-21	9.8500	10.3500	9.8500	10.1700	+9.946%	12	2,616	-96.559%
2025-04-17	9.4000	9.4000	9.2500	9.2500	+1.648%	21	2,616	-96.216%
2025-04-16	9.2100	9.2600	8.9900	9.1000	-3.704%	60	2,616	-96.154%
2025-04-15	9.5400	9.5400	9.3500	9.4500	+2.162%	9	2,621	-96.296%
2025-04-14	9.3500	9.5700	9.2500	9.2500	+0.543%	74	2,620	-96.216%
2025-04-11	8.8900	9.3000	8.8900	9.2000	+14.428%	120	2,563	-96.196%
2025-04-10	8.6500	8.6500	8.0400	8.0400	-7.798%	10	2,560	-95.647%
2025-04-09	7.9200	8.7600	7.6100	8.7200	+15.040%	40	2,557	-95.986%
2025-04-08	7.8500	7.8500	7.5000	7.5800	-7.561%	85	2,525	-95.383%
2025-04-07	7.5000	8.7500	7.5000	8.2000	-6.499%	352	2,593	-95.732%
2025-04-03	8.8400	8.8400	8.7000	8.7700	-12.475%	15	2,688	-96.009%
2025-04-02	10.1000	10.1300	10.0200	10.0200	+10.110%	28	2,698	-96.507%
2025-04-01	9.1000	9.1000	9.1000	9.1000	-0.110%	1	2,690	-96.154%
2025-03-31	9.0000	9.1100	9.0000	9.1100	-4.105%	4	2,690	-96.158%
2025-03-28	9.4500	9.5000	9.4500	9.5000	-8.035%	4	2,693	-96.316%
2025-03-27	10.0700	10.3900	10.0700	10.3300	+0.584%	41	2,693	-96.612%
2025-03-26	10.5500	10.5500	10.2700	10.2700	-1.722%	9	2,709	-96.592%
2025-03-25	10.6600	10.7500	10.4500	10.4500	-3.864%	39	2,703	-96.651%
2025-03-24	10.6300	10.9200	10.6300	10.8700	+12.062%	97	2,703	-96.780%
2025-03-21	9.6500	9.8000	9.6500	9.7000	-6.280%	8	2,661	-96.392%
2025-03-20	10.1500	10.3500	10.1200	10.3500	0.000%	131	2,658	-96.618%
2025-03-19	10.4000	10.4300	10.3200	10.3500	+10.106%	71	2,658	-96.618%
2025-03-18	9.4700	9.4700	9.1500	9.4000	-7.389%	140	2,657	-96.277%
2025-03-17	9.7900	10.1500	9.7900	10.1500	+0.396%	33	2,608	-96.552%
2025-03-14	9.9000	10.1500	9.7900	10.1100	+11.589%	126	2,587	-96.538%
2025-03-13	9.6000	9.7500	9.0600	9.0600	-8.945%	106	2,496	-96.137%
2025-03-12	9.7800	9.9500	9.7600	9.9500	-0.500%	109	2,496	-96.482%
2025-03-11	9.7900	10.0000	9.5000	10.0000	+7.411%	17	2,460	-96.500%
2025-03-10	10.0000	10.0000	9.1100	9.3100	-20.223%	59	2,455	-96.241%
2025-03-07	11.7000	11.8700	11.5400	11.6700	-1.102%	84	2,459	-97.001%
2025-03-06	12.3500	12.4000	11.8000	11.8000	-4.143%	7	2,448	-97.034%
2025-03-05	12.0000	12.3300	11.7400	12.3100	+4.322%	13	2,448	-97.157%
2025-03-04	10.6300	11.8000	10.0000	11.8000	+3.509%	20	2,448	-97.034%
2025-03-03	13.1100	13.1100	11.4000	11.4000	+8.057%	102	2,442	-96.930%
2025-02-28	10.2000	10.8000	10.2000	10.5500	+1.834%	18	2,360	-96.682%
2025-02-27	10.7000	10.8300	10.3600	10.3600	-1.051%	118	2,361	-96.622%
2025-02-26	10.7000	11.2400	10.1100	10.4700	-6.351%	123	2,374	-96.657%
2025-02-25	11.7000	11.7000	11.0500	11.1800	-14.656%	197	2,325	-96.869%

.dark-mode .ZrQfFp{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ZrQfFp{ color: #333333; background-color: white; border: 2px solid #333333; }IBIT20270115C75IBIT Jan 15 2027 75.00 Call (IBIT270115C00075000)option OPRA

IBIT20270115C75
IBIT Jan 15 2027 75.00 Call (IBIT270115C00075000)
option OPRA