Dark

IBIT20270115C78
IBIT Jan 15 2027 78.00 Call (IBIT270115C00078000)
option OPRA

EOD

Aug 12, 2026

0.10000.000%(0.0000)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-12	0.1100	0.1100	0.1000	0.1000	0.000%	5	3,207	0.000%
2026-07-31	0.1000	0.1000	0.1000	0.1000	-16.667%	4	3,202	0.000%
2026-07-28	0.1200	0.1200	0.1200	0.1200	-14.286%	1	3,202	-16.667%
2026-07-17	0.1300	0.1400	0.1300	0.1400	-22.222%	76	3,204	-28.571%
2026-06-30	0.1800	0.1800	0.1800	0.1800	+5.882%	1	3,238	-44.444%
2026-06-25	0.1700	0.1700	0.1700	0.1700	-5.556%	3	3,238	-41.176%
2026-06-24	0.1800	0.1800	0.1800	0.1800	-35.714%	2	3,242	-44.444%
2026-06-11	0.2800	0.2800	0.2800	0.2800	-3.448%	3	3,242	-64.286%
2026-06-09	0.2900	0.2900	0.2900	0.2900	-12.121%	3	3,245	-65.517%
2026-06-08	0.3000	0.3300	0.3000	0.3300	+3.125%	33	3,248	-69.697%
2026-06-05	0.3200	0.3200	0.3200	0.3200	-52.941%	2	3,278	-68.750%
2026-05-18	0.6800	0.6800	0.6800	0.6800	-17.073%	1	3,278	-85.294%
2026-05-01	0.8200	0.8300	0.8200	0.8200	-5.747%	10	3,288	-87.805%
2026-04-23	0.8700	0.8700	0.8700	0.8700	-9.375%	10	3,288	-88.506%
2026-04-17	0.9600	0.9600	0.9600	0.9600	+4.348%	1	3,298	-89.583%
2026-04-14	0.9000	0.9200	0.9000	0.9200	+21.053%	65	3,298	-89.130%
2026-04-13	0.6800	0.7600	0.6800	0.7600	+1.333%	2	3,363	-86.842%
2026-04-02	0.7500	0.7500	0.7500	0.7500	-21.053%	16	3,379	-86.667%
2026-03-26	0.9500	0.9500	0.9500	0.9500	-13.636%	1	3,379	-89.474%
2026-03-25	1.1000	1.1000	1.1000	1.1000	+2.804%	1	3,379	-90.909%
2026-03-20	1.0700	1.0700	1.0700	1.0700	+2.885%	1	3,380	-90.654%
2026-03-19	1.0300	1.0500	1.0300	1.0400	-14.754%	5	3,380	-90.385%
2026-03-18	1.2200	1.2200	1.2200	1.2200	+7.965%	1	3,381	-91.803%
2026-03-09	1.1300	1.1300	1.1300	1.1300	+1.802%	2	3,381	-91.150%
2026-03-06	1.1100	1.1100	1.1100	1.1100	-19.565%	1	3,381	-90.991%
2026-03-04	1.3800	1.3800	1.3800	1.3800	+36.634%	16	3,381	-92.754%
2026-03-02	1.0100	1.0100	1.0100	1.0100	+24.691%	62	3,365	-90.099%
2026-02-24	0.7700	0.8100	0.7700	0.8100	-14.737%	32	3,341	-87.654%
2026-02-19	0.9500	0.9500	0.9500	0.9500	+1.064%	4	3,370	-89.474%
2026-02-18	0.9400	0.9400	0.9400	0.9400	-11.321%	1	3,374	-89.362%
2026-02-17	1.0600	1.0600	1.0600	1.0600	-6.195%	1	3,374	-90.566%
2026-02-13	1.0400	1.1300	1.0400	1.1300	-7.377%	2	3,373	-91.150%
2026-02-05	1.6300	1.6300	1.2200	1.2200	-34.409%	249	3,373	-91.803%
2026-02-04	1.8700	1.8700	1.8600	1.8600	-7.463%	3	3,312	-94.624%
2026-02-03	2.0900	2.0900	2.0100	2.0100	-5.634%	66	3,311	-95.025%
2026-02-02	2.1300	2.1300	2.1300	2.1300	-18.391%	10	3,246	-95.305%
2026-01-30	2.6100	2.6100	2.6100	2.6100	-4.745%	2	3,236	-96.169%
2026-01-29	2.7200	2.7400	2.7200	2.7400	-20.580%	5	3,236	-96.350%
2026-01-28	3.4500	3.4500	3.4500	3.4500	+11.290%	3	3,236	-97.101%
2026-01-27	3.1000	3.1000	3.1000	3.1000	0.000%	5	3,236	-96.774%
2026-01-26	3.0200	3.1000	2.9500	3.1000	-7.463%	2,729	3,241	-96.774%
2026-01-21	3.3500	3.3500	3.3500	3.3500	-27.174%	5	545	-97.015%
2026-01-15	4.6000	4.6000	4.6000	4.6000	+8.235%	10	545	-97.826%
2026-01-13	3.8000	4.2500	3.8000	4.2500	+9.254%	18	543	-97.647%
2026-01-12	3.9400	3.9400	3.8900	3.8900	-2.750%	3	540	-97.429%
2026-01-09	4.0000	4.0000	4.0000	4.0000	-1.478%	1	539	-97.500%
2026-01-07	4.0500	4.0600	4.0500	4.0600	-9.778%	3	539	-97.537%
2026-01-05	4.5000	4.5500	4.5000	4.5000	+15.385%	40	523	-97.778%
2026-01-02	3.8500	4.0000	3.8500	3.9000	+0.257%	69	523	-97.436%
2025-12-23	3.8700	3.9200	3.8700	3.8900	-3.951%	5	516	-97.429%
2025-12-22	4.0500	4.0500	4.0500	4.0500	-4.481%	6	517	-97.531%
2025-12-16	4.2400	4.2400	4.2400	4.2400	-12.033%	3	517	-97.642%
2025-12-11	4.8200	4.8200	4.8200	4.8200	-5.490%	10	514	-97.925%
2025-12-08	5.1000	5.1000	5.1000	5.1000	-6.934%	1	524	-98.039%
2025-12-02	5.2200	5.4800	5.2200	5.4800	+23.146%	16	525	-98.175%
2025-12-01	4.6100	4.6100	4.2500	4.4500	-17.897%	47	521	-97.753%
2025-11-26	5.5200	5.5200	5.4000	5.4200	+6.275%	23	545	-98.155%
2025-11-25	5.1000	5.1000	5.1000	5.1000	-1.544%	33	545	-98.039%
2025-11-24	4.9000	5.1800	4.9000	5.1800	+9.053%	25	555	-98.069%
2025-11-21	4.7700	4.7700	4.6700	4.7500	-5.754%	10	532	-97.895%
2025-11-20	5.1500	5.1500	5.0400	5.0400	-8.364%	24	531	-98.016%
2025-11-19	5.4500	5.5100	5.4500	5.5000	-10.131%	34	530	-98.182%
2025-11-18	5.9400	6.1800	5.9400	6.1200	+4.259%	11	500	-98.366%
2025-11-17	6.3900	6.3900	5.7500	5.8700	-11.463%	23	508	-98.296%
2025-11-14	6.9000	7.0000	6.6200	6.6300	-8.552%	43	515	-98.492%
2025-11-13	7.2500	7.2500	7.2500	7.2500	-12.440%	5	537	-98.621%
2025-11-12	8.2000	8.2800	8.2000	8.2800	-10.195%	2	542	-98.792%
2025-11-10	9.2700	9.2700	9.2200	9.2200	+14.392%	3	543	-98.915%
2025-11-07	8.0900	8.0900	8.0600	8.0600	-0.861%	19	544	-98.759%
2025-11-06	8.2700	8.3500	8.1300	8.1300	-7.192%	8	535	-98.770%
2025-11-05	8.5200	8.7600	8.5200	8.7600	+9.091%	10	544	-98.858%
2025-11-04	8.5300	8.5300	8.0100	8.0300	-13.656%	50	540	-98.755%
2025-11-03	9.3000	9.3000	9.3000	9.3000	-6.533%	1	513	-98.925%
2025-10-30	10.0000	10.0000	9.9500	9.9500	-11.319%	8	513	-98.995%
2025-10-24	11.8000	11.8000	11.2200	11.2200	-4.915%	241	518	-99.109%
2025-10-14	11.9300	11.9300	11.8000	11.8000	-7.306%	8	553	-99.153%
2025-10-13	12.7300	12.7300	12.7300	12.7300	-8.417%	5	556	-99.214%
2025-10-10	13.8000	13.9000	13.8000	13.9000	-6.711%	85	551	-99.281%
2025-10-09	14.9000	14.9000	14.9000	14.9000	-2.932%	3	560	-99.329%
2025-10-08	15.5000	15.5000	15.2900	15.3500	+6.228%	86	563	-99.349%
2025-10-07	14.4500	14.4500	14.4500	14.4500	-5.370%	21	545	-99.308%
2025-10-06	15.1300	15.2800	15.0900	15.2700	+8.298%	15	545	-99.345%
2025-10-03	13.5500	14.3500	13.5500	14.1000	+27.949%	9	532	-99.291%
2025-09-30	11.0200	11.0200	11.0200	11.0200	+9.434%	2	526	-99.093%
2025-09-26	10.0700	10.0700	10.0700	10.0700	+2.234%	1	524	-99.007%
2025-09-25	9.8500	9.8500	9.8500	9.8500	-8.372%	1	524	-98.985%
2025-09-23	10.7500	10.7500	10.7500	10.7500	-4.444%	1	523	-99.070%
2025-09-19	11.2500	11.2500	11.2500	11.2500	+0.897%	1	523	-99.111%
2025-09-15	10.9400	11.1600	10.9400	11.1500	+0.814%	101	523	-99.103%
2025-09-10	11.0600	11.0600	11.0600	11.0600	+8.751%	5	422	-99.096%
2025-09-09	10.1700	10.1700	10.1700	10.1700	-3.327%	2	418	-99.017%
2025-09-08	10.5500	10.5500	10.5200	10.5200	+2.136%	3	416	-99.049%
2025-09-04	10.3000	10.3000	10.3000	10.3000	+6.076%	10	413	-99.029%
2025-08-29	9.7100	9.7100	9.7100	9.7100	-12.523%	15	393	-98.970%
2025-08-28	11.2000	11.2000	11.1000	11.1000	-11.624%	5	393	-99.099%
2025-08-22	12.7000	12.7000	12.5600	12.5600	+4.232%	2	390	-99.204%
2025-08-19	12.0500	12.0500	12.0500	12.0500	-4.743%	1	390	-99.170%
2025-08-18	12.6500	12.7500	12.6000	12.6500	-9.900%	14	389	-99.209%
2025-08-13	14.0400	14.0400	14.0400	14.0400	+11.873%	2	375	-99.288%
2025-08-07	12.5500	12.5500	12.5500	12.5500	+2.700%	1	375	-99.203%
2025-08-06	12.1200	12.2200	12.1200	12.2200	+2.775%	2	375	-99.182%
2025-08-05	11.7600	11.8900	11.7600	11.8900	-5.108%	2	375	-99.159%
2025-08-04	12.4200	12.5300	12.4200	12.5300	+1.622%	2	375	-99.202%
2025-08-01	12.2200	12.3300	12.2200	12.3300	-8.259%	2	376	-99.189%
2025-07-31	13.3200	13.4400	13.3200	13.4400	-0.223%	2	376	-99.256%
2025-07-30	13.3600	13.4700	13.3600	13.4700	-0.517%	2	376	-99.258%
2025-07-29	13.3700	13.5400	13.3700	13.5400	-1.384%	2	376	-99.261%
2025-07-28	13.6100	13.7300	13.6100	13.7300	+4.411%	2	376	-99.272%
2025-07-25	13.1500	13.1500	13.1500	13.1500	-6.406%	40	376	-99.240%
2025-07-24	13.9600	14.0500	13.9600	14.0500	+1.517%	2	336	-99.288%
2025-07-23	13.6600	13.8400	13.6600	13.8400	-0.216%	2	335	-99.277%
2025-07-21	13.7700	13.8700	13.7700	13.8700	-1.909%	2	335	-99.279%
2025-07-16	13.8100	14.1400	13.8100	14.1400	+0.142%	17	335	-99.293%
2025-07-14	13.9800	14.1300	13.9700	14.1200	+1.583%	4	336	-99.292%
2025-07-11	13.9000	13.9000	13.9000	13.9000	+8.849%	15	336	-99.281%
2025-07-10	12.8500	12.8500	12.6300	12.7700	+14.324%	3	321	-99.217%
2025-07-09	11.0700	11.1700	11.0700	11.1700	-1.150%	2	321	-99.105%
2025-07-08	11.2300	11.3000	11.2300	11.3000	0.000%	2	321	-99.115%
2025-07-07	11.2600	11.3000	11.2600	11.3000	-4.641%	2	321	-99.115%
2025-07-03	11.8500	11.8500	11.8500	11.8500	+2.686%	5	321	-99.156%
2025-06-27	11.4100	11.5400	11.4100	11.5400	-1.871%	2	321	-99.133%
2025-06-26	11.6600	11.7600	11.6600	11.7600	+0.685%	2	321	-99.150%
2025-06-24	11.5300	11.6800	11.5300	11.6800	+2.456%	2	321	-99.144%
2025-06-20	11.4000	11.4000	11.4000	11.4000	-0.697%	4	321	-99.123%
2025-06-17	11.4800	11.4800	11.4800	11.4800	-8.160%	1	321	-99.129%
2025-06-16	12.5000	12.5000	12.5000	12.5000	-5.518%	1	320	-99.200%
2025-06-09	13.2000	13.2300	13.2000	13.2300	+6.436%	3	320	-99.244%
2025-06-06	12.4300	12.4300	12.4300	12.4300	-4.605%	2	321	-99.195%
2025-06-03	13.0300	13.0300	13.0300	13.0300	+5.935%	1	320	-99.233%
2025-06-02	12.3000	12.3000	12.3000	12.3000	-6.107%	1	319	-99.187%
2025-05-30	13.1000	13.1000	13.1000	13.1000	-1.873%	2	318	-99.237%
2025-05-29	13.3500	13.3500	13.3500	13.3500	-11.000%	1	317	-99.251%
2025-05-23	15.0000	15.0000	15.0000	15.0000	+11.524%	2	315	-99.333%
2025-05-13	13.4500	13.4500	13.4500	13.4500	+22.831%	1	315	-99.257%
2025-04-30	11.1100	11.1100	10.9500	10.9500	-1.529%	2	315	-99.087%
2025-04-28	11.2100	11.2100	11.1200	11.1200	+19.828%	2	315	-99.101%
2025-04-21	9.2800	9.2800	9.2800	9.2800	+6.544%	2	315	-98.922%
2025-04-17	8.8200	8.8200	8.7100	8.7100	+10.955%	2	317	-98.852%
2025-04-10	7.8500	7.8500	7.8500	7.8500	-27.315%	1	317	-98.726%
2025-03-07	10.8000	10.8000	10.8000	10.8000	-5.263%	2	317	-99.074%
2025-03-04	9.9500	11.4000	9.9000	11.4000	+5.069%	81	317	-99.123%
2025-02-25	10.8500	10.8500	10.8500	10.8500	-30.000%	1	237	-99.078%
2025-01-27	16.1500	16.2000	15.5000	15.5000	-13.889%	4	237	-99.355%
2025-01-23	18.0000	18.0000	18.0000	18.0000	-2.067%	1	235	-99.444%
2025-01-17	18.1500	18.3800	18.1500	18.3800	+16.624%	8	232	-99.456%
2024-12-30	15.7600	15.7600	15.7600	15.7600	-14.857%	6	232	-99.365%
2024-12-20	17.9000	18.5100	17.9000	18.5100	-9.531%	235	230	-99.460%
2024-12-18	20.4600	20.4600	20.4600	20.4600	-7.127%	1	11	-99.511%
2024-12-16	22.0000	22.0300	22.0000	22.0300	0.000%	15	10	-99.546%

.dark-mode .rXCXVb{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .rXCXVb{ color: #333333; background-color: white; border: 2px solid #333333; }IBIT20270115C78IBIT Jan 15 2027 78.00 Call (IBIT270115C00078000)option OPRA

IBIT20270115C78
IBIT Jan 15 2027 78.00 Call (IBIT270115C00078000)
option OPRA