Dark

IBIT20270115C76
IBIT Jan 15 2027 76.00 Call (IBIT270115C00076000)
option OPRA

EOD

Aug 17, 2026

0.11000.000%(0.0000)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-17	0.1100	0.1100	0.1100	0.1100	0.000%	1	712	0.000%
2026-08-13	0.1100	0.1100	0.1100	0.1100	0.000%	8	711	0.000%
2026-08-11	0.1100	0.1100	0.1100	0.1100	-21.429%	8	711	0.000%
2026-08-07	0.1400	0.1400	0.1400	0.1400	0.000%	50	711	-21.429%
2026-07-27	0.1400	0.1400	0.1400	0.1400	-12.500%	1	746	-21.429%
2026-07-17	0.1600	0.1600	0.1600	0.1600	-11.111%	50	746	-31.250%
2026-07-15	0.1800	0.1800	0.1800	0.1800	-5.263%	50	726	-38.889%
2026-07-08	0.2000	0.2000	0.1900	0.1900	0.000%	100	676	-42.105%
2026-07-02	0.1900	0.1900	0.1900	0.1900	+11.765%	51	636	-42.105%
2026-07-01	0.1700	0.1700	0.1700	0.1700	-51.429%	60	636	-35.294%
2026-06-05	0.3600	0.3600	0.3500	0.3500	0.000%	2	576	-68.571%
2026-06-04	0.3500	0.3500	0.3500	0.3500	-51.389%	10	576	-68.571%
2026-05-22	0.7200	0.7200	0.7200	0.7200	-1.370%	10	567	-84.722%
2026-05-19	0.7300	0.7300	0.7300	0.7300	-23.158%	1	567	-84.932%
2026-05-13	0.9500	0.9500	0.9500	0.9500	-17.391%	9	567	-88.421%
2026-05-06	1.1500	1.1500	1.1500	1.1500	+11.650%	1	567	-90.435%
2026-05-04	0.9700	1.0300	0.9700	1.0300	+28.750%	16	566	-89.320%
2026-04-30	0.8000	0.8000	0.8000	0.8000	+3.896%	7	559	-86.250%
2026-04-29	0.7700	0.7700	0.7700	0.7700	-3.750%	10	566	-85.714%
2026-04-28	0.8100	0.8100	0.8000	0.8000	-8.046%	22	565	-86.250%
2026-04-27	0.8700	0.8700	0.8700	0.8700	-20.183%	20	566	-87.356%
2026-04-17	1.0900	1.0900	1.0900	1.0900	+11.224%	2	562	-89.908%
2026-04-14	0.9800	0.9800	0.9800	0.9800	+19.512%	7	562	-88.776%
2026-04-07	0.8200	0.8200	0.8200	0.8200	-7.865%	3	567	-86.585%
2026-03-27	0.9500	0.9500	0.8800	0.8900	-11.881%	32	574	-87.640%
2026-03-26	1.0100	1.0100	1.0100	1.0100	-12.174%	3	542	-89.109%
2026-03-19	1.1500	1.1600	1.1500	1.1500	-7.258%	4	544	-90.435%
2026-03-18	1.2500	1.2800	1.2400	1.2400	-14.483%	21	544	-91.129%
2026-03-13	1.4500	1.4500	1.4500	1.4500	+10.687%	3	544	-92.414%
2026-03-12	1.3100	1.3100	1.3100	1.3100	+9.167%	2	544	-91.603%
2026-03-09	1.2000	1.2000	1.2000	1.2000	-13.043%	20	552	-90.833%
2026-03-05	1.3800	1.3800	1.3800	1.3800	-8.609%	3	542	-92.029%
2026-03-04	1.5200	1.5200	1.5100	1.5100	+29.060%	50	542	-92.715%
2026-03-02	1.1300	1.1700	1.1300	1.1700	+10.377%	29	564	-90.598%
2026-02-26	1.0600	1.0600	1.0600	1.0600	-2.752%	2	566	-89.623%
2026-02-25	1.0400	1.0900	1.0400	1.0900	+14.737%	13	553	-89.908%
2026-02-23	1.0000	1.0000	0.9500	0.9500	-10.377%	2	553	-88.421%
2026-02-20	1.0600	1.0600	1.0600	1.0600	+1.923%	4	554	-89.623%
2026-02-19	1.0500	1.0500	1.0200	1.0400	+2.970%	42	554	-89.423%
2026-02-18	1.0800	1.0800	1.0100	1.0100	-7.339%	8	575	-89.109%
2026-02-17	1.0600	1.1000	1.0600	1.0900	-49.770%	40	569	-89.908%
2026-02-03	2.2700	2.2800	2.1700	2.1700	-41.351%	5	529	-94.931%
2026-01-28	3.7000	3.7000	3.7000	3.7000	-1.857%	1	561	-97.027%
2026-01-20	4.0000	4.0000	3.7700	3.7700	-23.838%	2	560	-97.082%
2026-01-15	4.9500	4.9500	4.9500	4.9500	-5.714%	73	559	-97.778%
2026-01-14	5.2500	5.2500	5.2500	5.2500	+23.821%	20	631	-97.905%
2026-01-12	4.2400	4.2400	4.2400	4.2400	-1.395%	3	631	-97.406%
2026-01-09	4.2500	4.3000	4.2500	4.3000	-11.340%	50	633	-97.442%
2026-01-05	4.8500	4.8500	4.8500	4.8500	+24.359%	20	621	-97.732%
2025-12-31	3.9000	3.9000	3.9000	3.9000	-4.878%	1	621	-97.179%
2025-12-24	4.0000	4.1000	4.0000	4.1000	-1.205%	34	647	-97.317%
2025-12-23	4.1500	4.2200	4.1500	4.1500	-9.783%	8	647	-97.349%
2025-12-22	4.6000	4.6000	4.6000	4.6000	+3.371%	1	651	-97.609%
2025-12-17	4.8500	4.9500	4.4500	4.4500	-3.471%	66	651	-97.528%
2025-12-16	4.6100	4.6100	4.6100	4.6100	-9.430%	4	714	-97.614%
2025-12-12	5.0900	5.0900	5.0900	5.0900	-2.490%	1	714	-97.839%
2025-12-11	5.2200	5.2200	5.2200	5.2200	-8.581%	24	691	-97.893%
2025-12-10	5.7100	5.7100	5.7100	5.7100	-0.696%	1	691	-98.074%
2025-12-04	5.7500	5.7500	5.7500	5.7500	-6.504%	20	691	-98.087%
2025-12-03	6.1500	6.1500	6.1500	6.1500	+1.485%	4	711	-98.211%
2025-12-02	6.0600	6.0600	6.0600	6.0600	+20.000%	1	711	-98.185%
2025-12-01	5.0500	5.0500	5.0500	5.0500	-9.336%	1	711	-97.822%
2025-11-24	5.3000	5.5700	5.3000	5.5700	+13.211%	21	712	-98.025%
2025-11-21	4.9200	4.9200	4.9200	4.9200	-9.725%	3	713	-97.764%
2025-11-20	5.8900	5.8900	5.4500	5.4500	-15.895%	2	716	-97.982%
2025-11-18	6.3800	6.4800	6.3000	6.4800	+6.230%	9	715	-98.302%
2025-11-17	6.3800	6.3800	6.0500	6.1000	-7.576%	7	714	-98.197%
2025-11-14	7.0200	7.0400	6.6000	6.6000	-13.613%	160	716	-98.333%
2025-11-13	7.5000	7.6400	7.5000	7.6400	-11.163%	2	563	-98.560%
2025-11-12	8.6000	8.7500	8.5600	8.6000	-10.510%	55	563	-98.721%
2025-11-10	9.7000	9.7000	9.6000	9.6100	+5.604%	4	515	-98.855%
2025-11-07	9.1000	9.1000	9.1000	9.1000	+6.061%	2	515	-98.791%
2025-11-06	8.5800	8.5800	8.5800	8.5800	+2.143%	1	517	-98.718%
2025-11-04	8.4000	8.4000	8.4000	8.4000	-15.066%	2	517	-98.690%
2025-11-03	10.2000	10.2000	9.6900	9.8900	-5.540%	22	494	-98.888%
2025-10-30	10.5500	10.5500	10.4700	10.4700	-12.531%	5	494	-98.949%
2025-10-29	11.9700	11.9700	11.9700	11.9700	+2.308%	100	498	-99.081%
2025-10-24	11.7000	11.7000	11.7000	11.7000	+0.862%	2	412	-99.060%
2025-10-16	11.6000	11.6000	11.6000	11.6000	-8.228%	10	410	-99.052%
2025-10-14	12.6400	12.6400	12.6400	12.6400	-12.222%	1	410	-99.130%
2025-10-10	14.4000	14.4000	14.4000	14.4000	-10.000%	1	411	-99.236%
2025-10-08	15.8000	16.0000	15.8000	16.0000	+4.302%	13	410	-99.313%
2025-10-07	15.1000	15.3400	15.1000	15.3400	-5.309%	29	387	-99.283%
2025-10-06	15.7500	16.2000	15.7500	16.2000	+9.386%	9	387	-99.321%
2025-10-03	14.0500	14.8100	14.0500	14.8100	+6.931%	5	379	-99.257%
2025-10-02	13.8500	13.8500	13.8500	13.8500	+30.047%	2	374	-99.206%
2025-09-26	10.5700	10.6500	10.5400	10.6500	+1.429%	24	374	-98.967%
2025-09-25	10.5000	10.5000	10.5000	10.5000	-8.537%	1	372	-98.952%
2025-09-24	11.4800	11.4800	11.4800	11.4800	+2.500%	2	372	-99.042%
2025-09-22	11.2000	11.2000	11.2000	11.2000	-6.822%	4	372	-99.018%
2025-09-19	11.9700	12.0200	11.9700	12.0200	-3.763%	47	376	-99.085%
2025-09-18	12.4900	12.4900	12.4900	12.4900	+6.298%	1	333	-99.119%
2025-09-15	11.4800	11.7500	11.4800	11.7500	+9.302%	4	333	-99.064%
2025-09-09	10.6500	10.7500	10.6500	10.7500	-3.153%	3	333	-98.977%
2025-09-08	11.0200	11.1000	11.0200	11.1000	-1.770%	3	331	-99.009%
2025-09-02	11.3000	11.3000	11.3000	11.3000	-2.165%	2	328	-99.027%
2025-08-27	11.5500	11.5500	11.5500	11.5500	+2.032%	95	326	-99.048%
2025-08-26	11.3200	11.3200	11.3200	11.3200	-4.954%	1	231	-99.028%
2025-08-25	12.1700	12.1700	11.9100	11.9100	-4.720%	2	231	-99.076%
2025-08-19	12.5500	12.5500	12.5000	12.5000	-5.660%	50	230	-99.120%
2025-08-18	13.2500	13.4500	13.2500	13.2500	-3.285%	14	218	-99.170%
2025-08-15	13.7000	13.7000	13.7000	13.7000	-8.849%	19	205	-99.197%
2025-08-13	14.9100	15.0300	14.9100	15.0300	+16.602%	2	194	-99.268%
2025-08-06	12.7700	12.8900	12.7700	12.8900	+3.701%	2	194	-99.147%
2025-08-05	12.3200	12.4300	12.3200	12.4300	-5.762%	2	194	-99.115%
2025-08-04	13.0100	13.1900	13.0100	13.1900	+4.351%	2	194	-99.166%
2025-08-01	12.8100	12.9300	12.6400	12.6400	-8.206%	3	194	-99.130%
2025-07-31	13.9900	14.0900	13.7700	13.7700	-2.548%	3	195	-99.201%
2025-07-30	14.0100	14.1300	14.0100	14.1300	+0.569%	2	194	-99.222%
2025-07-29	13.9100	14.0500	13.9100	14.0500	-2.295%	2	194	-99.217%
2025-07-28	14.2100	14.3800	14.2100	14.3800	+2.495%	2	194	-99.235%
2025-07-25	13.8700	14.0300	13.8700	14.0300	-4.752%	2	194	-99.216%
2025-07-24	14.5700	14.8200	14.5700	14.7300	+2.791%	5	194	-99.253%
2025-07-23	14.2200	14.3300	14.2200	14.3300	-2.384%	2	193	-99.232%
2025-07-22	14.5600	14.6800	14.5600	14.6800	+1.241%	2	193	-99.251%
2025-07-21	14.4100	14.5000	14.4100	14.5000	+2.546%	2	193	-99.241%
2025-07-18	14.0100	14.1400	14.0100	14.1400	-4.973%	2	192	-99.222%
2025-07-17	14.7700	14.8800	14.7700	14.8800	-0.601%	2	192	-99.261%
2025-07-16	14.8700	14.9700	14.8700	14.9700	+1.698%	2	192	-99.265%
2025-07-14	14.6100	14.7300	14.6100	14.7200	+1.869%	4	192	-99.253%
2025-07-11	14.7100	14.7100	14.4500	14.4500	+8.483%	4	192	-99.239%
2025-07-10	13.2300	13.3200	13.2300	13.3200	+13.944%	2	191	-99.174%
2025-07-09	11.7700	11.7700	11.6900	11.6900	-0.932%	4	191	-99.059%
2025-07-08	11.8000	11.8000	11.7900	11.8000	0.000%	230	191	-99.068%
2025-07-07	11.7300	11.8000	11.7300	11.8000	-4.839%	2	349	-99.068%
2025-07-03	12.4000	12.4000	12.4000	12.4000	-2.285%	4	349	-99.113%
2025-07-02	12.6900	12.6900	12.6900	12.6900	+5.311%	1	349	-99.133%
2025-06-27	11.9300	12.0500	11.9300	12.0500	-1.793%	2	348	-99.087%
2025-06-26	12.1600	12.2700	12.1600	12.2700	-3.386%	2	348	-99.104%
2025-06-25	12.7000	12.7000	12.7000	12.7000	+5.045%	1	348	-99.134%
2025-06-24	11.8800	12.0900	11.8800	12.0900	+4.857%	3	348	-99.090%
2025-06-20	11.5300	11.5300	11.5300	11.5300	-11.034%	2	347	-99.046%
2025-06-16	12.9600	12.9600	12.9600	12.9600	-5.745%	2	347	-99.151%
2025-06-09	13.7500	13.7500	13.7500	13.7500	+6.424%	1	349	-99.200%
2025-06-06	12.9200	12.9200	12.9200	12.9200	-4.649%	2	349	-99.149%
2025-06-03	13.5500	13.5500	13.5500	13.5500	+5.447%	1	349	-99.188%
2025-06-02	12.8500	12.8500	12.8500	12.8500	+4.472%	1	349	-99.144%
2025-05-02	12.3000	12.3000	12.3000	12.3000	+2.500%	2	349	-99.106%
2025-05-01	12.0000	12.0000	12.0000	12.0000	+5.541%	1	348	-99.083%
2025-04-30	11.5000	11.5000	11.3700	11.3700	-2.403%	2	347	-99.033%
2025-04-23	11.6500	11.6500	11.6500	11.6500	+7.373%	1	347	-99.056%
2025-04-22	10.9700	10.9700	10.8500	10.8500	+12.435%	4	348	-98.986%
2025-04-21	9.6600	9.6600	9.6500	9.6500	+6.748%	5	348	-98.860%
2025-04-17	9.0400	9.0400	9.0400	9.0400	-0.110%	1	347	-98.783%
2025-04-16	9.0500	9.0500	9.0500	9.0500	+4.624%	1	347	-98.785%
2025-04-09	8.6500	8.6500	8.6500	8.6500	-12.538%	3	346	-98.728%
2025-04-02	10.0400	10.0400	9.8800	9.8900	+4.545%	6	346	-98.888%
2025-04-01	9.5900	9.5900	9.4400	9.4600	-5.871%	4	346	-98.837%
2025-03-14	10.0500	10.0500	10.0500	10.0500	-1.951%	4	346	-98.905%
2025-03-04	10.2500	10.2500	10.2500	10.2500	-2.195%	21	348	-98.927%
2025-02-28	10.0500	10.5100	10.0500	10.4800	-1.132%	22	327	-98.950%
2025-02-27	10.6500	10.6500	10.6000	10.6000	-7.826%	201	326	-98.962%
2025-02-25	11.5000	11.5000	11.5000	11.5000	-22.819%	38	97	-99.043%
2025-02-05	14.8000	14.9000	14.8000	14.9000	-8.589%	10	97	-99.262%
2025-02-03	16.3000	16.3000	16.3000	16.3000	+0.991%	10	107	-99.325%
2025-01-27	16.1100	16.1400	16.1100	16.1400	-11.319%	11	97	-99.318%
2025-01-24	18.2000	18.2000	18.2000	18.2000	+3.468%	4	86	-99.396%
2025-01-15	17.5900	17.5900	17.5900	17.5900	+9.119%	1	84	-99.375%
2025-01-08	16.4900	16.4900	16.1200	16.1200	-6.875%	3	82	-99.318%
2024-12-23	17.3100	17.3100	17.3100	17.3100	-5.410%	75	82	-99.365%
2024-12-19	18.7000	18.7000	18.3000	18.3000	-18.811%	2	7	-99.399%
2024-12-16	22.5400	22.5400	22.5400	22.5400	0.000%	5	5	-99.512%

.dark-mode .rnY6bK{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .rnY6bK{ color: #333333; background-color: white; border: 2px solid #333333; }IBIT20270115C76IBIT Jan 15 2027 76.00 Call (IBIT270115C00076000)option OPRA

IBIT20270115C76
IBIT Jan 15 2027 76.00 Call (IBIT270115C00076000)
option OPRA