Dark

IBIT20270115C80
IBIT Jan 15 2027 80.00 Call (IBIT270115C00080000)
option OPRA

EOD

Jul 1, 2026

0.1400-6.667%(-0.0100)33

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	0.1500	0.1600	0.1400	0.1400	-6.667%	33	24,614	0.000%
2026-06-30	0.1300	0.1500	0.1200	0.1500	0.000%	449	24,695	-6.667%
2026-06-29	0.1500	0.1600	0.1400	0.1500	-11.765%	20,210	24,742	-6.667%
2026-06-26	0.1700	0.1700	0.1400	0.1700	0.000%	25	31,393	-17.647%
2026-06-25	0.1700	0.1700	0.1600	0.1700	+6.250%	28	31,392	-17.647%
2026-06-24	0.1700	0.1700	0.1500	0.1600	+6.667%	162	31,403	-12.500%
2026-06-23	0.1500	0.1900	0.1500	0.1500	-21.053%	5	31,284	-6.667%
2026-06-22	0.1900	0.2000	0.1900	0.1900	-5.000%	15	31,282	-26.316%
2026-06-18	0.2000	0.2100	0.2000	0.2000	-20.000%	116	31,259	-30.000%
2026-06-17	0.2200	0.2500	0.2200	0.2500	+4.167%	35	31,259	-44.000%
2026-06-16	0.2500	0.2500	0.2300	0.2400	-7.692%	106	31,259	-41.667%
2026-06-15	0.2900	0.2900	0.2600	0.2600	+4.000%	145	31,203	-46.154%
2026-06-12	0.2800	0.2800	0.2500	0.2500	-3.846%	164	31,285	-44.000%
2026-06-11	0.2500	0.2600	0.2500	0.2600	-3.704%	149	31,143	-46.154%
2026-06-10	0.2800	0.2800	0.2700	0.2700	0.000%	36	31,196	-48.148%
2026-06-09	0.2700	0.2700	0.2600	0.2700	-6.897%	175	31,226	-48.148%
2026-06-08	0.3000	0.3300	0.2900	0.2900	0.000%	39	31,185	-51.724%
2026-06-05	0.3400	0.3400	0.2900	0.2900	-17.143%	824	31,186	-51.724%
2026-06-04	0.3400	0.3500	0.3000	0.3500	+2.941%	627	31,077	-60.000%
2026-06-03	0.3800	0.3800	0.3300	0.3400	-8.108%	193	31,067	-58.824%
2026-06-02	0.4000	0.4000	0.3500	0.3700	-11.905%	174	30,927	-62.162%
2026-06-01	0.4500	0.4500	0.3900	0.4200	0.000%	278	30,841	-66.667%
2026-05-29	0.4300	0.4800	0.4200	0.4200	0.000%	496	30,652	-66.667%
2026-05-28	0.4300	0.5300	0.4000	0.4200	-12.500%	296	30,763	-66.667%
2026-05-27	0.4900	0.4900	0.4700	0.4800	-12.727%	98	30,663	-70.833%
2026-05-26	0.6300	0.6300	0.5100	0.5500	+5.769%	78	30,594	-74.545%
2026-05-22	0.5500	0.5600	0.5200	0.5200	-11.864%	143	30,599	-73.077%
2026-05-21	0.5900	0.6200	0.5900	0.5900	-3.279%	236	30,610	-76.271%
2026-05-20	0.6100	0.6300	0.6000	0.6100	+3.390%	534	30,610	-77.049%
2026-05-19	0.6200	0.6200	0.5900	0.5900	-3.279%	128	30,948	-76.271%
2026-05-18	0.6800	0.7000	0.6000	0.6100	-19.737%	208	30,948	-77.049%
2026-05-15	0.9200	0.9200	0.7600	0.7600	-18.280%	84	30,948	-81.579%
2026-05-14	0.8000	0.9500	0.8000	0.9300	+20.779%	160	30,782	-84.946%
2026-05-13	0.8100	0.8100	0.7700	0.7700	-4.938%	10	30,778	-81.818%
2026-05-12	0.8800	0.8800	0.8100	0.8100	-10.000%	5,204	30,778	-82.716%
2026-05-11	0.8500	0.9100	0.8200	0.9000	+12.500%	204	30,778	-84.444%
2026-05-08	0.8000	0.8100	0.7800	0.8000	-2.439%	35	27,397	-82.500%
2026-05-07	0.8800	0.8800	0.8200	0.8200	-11.828%	190	27,402	-82.927%
2026-05-06	0.9600	0.9600	0.9200	0.9300	-3.125%	111	27,302	-84.946%
2026-05-05	0.9600	0.9700	0.9300	0.9600	+20.000%	641	27,297	-85.417%
2026-05-04	0.7300	0.8600	0.7300	0.8000	+9.589%	1,573	26,939	-82.500%
2026-05-01	0.7000	0.7600	0.7000	0.7300	+15.873%	141	26,402	-80.822%
2026-04-30	0.6500	0.6500	0.6300	0.6300	+5.000%	26	26,402	-77.778%
2026-04-29	0.6400	0.6400	0.5900	0.6000	-7.692%	364	26,423	-76.667%
2026-04-28	0.6500	0.6700	0.6300	0.6500	-7.143%	52	26,266	-78.462%
2026-04-27	0.7500	0.7900	0.6700	0.7000	-9.091%	49	26,300	-80.000%
2026-04-24	0.8000	0.8100	0.7600	0.7700	-3.750%	229	26,290	-81.818%
2026-04-23	0.8000	0.8800	0.7800	0.8000	-8.046%	514	26,263	-82.500%
2026-04-22	0.8700	0.9000	0.8400	0.8700	+24.286%	726	26,302	-83.908%
2026-04-21	0.7300	0.7700	0.7000	0.7000	-10.256%	88	26,822	-80.000%
2026-04-20	0.7100	0.7800	0.6900	0.7800	-9.302%	219	26,822	-82.051%
2026-04-17	0.8300	0.9000	0.8200	0.8600	+13.158%	63	26,825	-83.721%
2026-04-16	0.7500	0.7600	0.6900	0.7600	-5.000%	155	26,834	-81.579%
2026-04-15	0.7700	0.8000	0.7400	0.8000	0.000%	35	26,791	-82.500%
2026-04-14	0.7400	0.8400	0.7400	0.8000	+15.942%	534	26,790	-82.500%
2026-04-13	0.6500	0.6900	0.6400	0.6900	-4.167%	151	26,396	-79.710%
2026-04-10	0.6800	0.7400	0.6800	0.7200	+4.348%	135	26,356	-80.556%
2026-04-09	0.6800	0.7200	0.6500	0.6900	+6.154%	362	26,320	-79.710%
2026-04-08	0.7500	0.7600	0.6500	0.6500	-4.412%	577	26,004	-78.462%
2026-04-07	0.6800	0.6800	0.6800	0.6800	-8.108%	51	26,040	-79.412%
2026-04-06	0.7200	0.7600	0.7000	0.7400	+7.246%	108	26,041	-81.081%
2026-04-02	0.7000	0.7000	0.6900	0.6900	-10.390%	251	26,067	-79.710%
2026-04-01	0.7200	0.7800	0.7200	0.7700	+4.054%	158	26,067	-81.818%
2026-03-31	0.7300	0.7800	0.6800	0.7400	+4.225%	137	25,949	-81.081%
2026-03-30	0.7800	0.8000	0.7100	0.7100	-4.054%	238	26,042	-80.282%
2026-03-27	0.8300	0.8500	0.7400	0.7400	-13.953%	341	26,242	-81.081%
2026-03-26	0.9100	0.9100	0.8300	0.8600	-6.522%	266	26,245	-83.721%
2026-03-25	1.0000	1.0000	0.9100	0.9200	+6.977%	179	26,269	-84.783%
2026-03-24	0.9400	0.9800	0.8600	0.8600	-12.245%	22	26,181	-83.721%
2026-03-23	0.9900	1.0300	0.9300	0.9800	+2.083%	295	26,177	-85.714%
2026-03-20	1.0000	1.0100	0.9600	0.9600	-2.041%	27	25,975	-85.417%
2026-03-19	1.0000	1.1000	0.9100	0.9800	-7.547%	118	25,966	-85.714%
2026-03-18	1.1600	1.1600	1.0500	1.0600	-14.516%	26	26,049	-86.792%
2026-03-17	1.1600	2.0200	1.1600	1.2400	+0.813%	291	26,043	-88.710%
2026-03-16	1.2700	1.2800	1.1800	1.2300	+11.818%	201	25,980	-88.618%
2026-03-13	1.2800	1.2800	1.1000	1.1000	0.000%	31	26,003	-87.273%
2026-03-12	1.1100	1.1200	1.0600	1.1000	-3.509%	126	26,010	-87.273%
2026-03-11	1.1400	1.1800	1.1300	1.1400	+3.636%	162	26,011	-87.719%
2026-03-10	1.0800	1.2200	1.0500	1.1000	+4.762%	112	26,004	-87.273%
2026-03-09	1.0300	1.0700	1.0300	1.0500	+6.061%	151	26,030	-86.667%
2026-03-06	1.0200	1.0800	0.9600	0.9900	-13.913%	213	26,436	-85.859%
2026-03-05	1.2000	1.2000	1.1100	1.1500	-10.853%	59	26,389	-87.826%
2026-03-04	1.1200	1.3100	1.1200	1.2900	+32.990%	1,568	26,349	-89.147%
2026-03-03	0.8900	0.9800	0.8800	0.9700	-1.020%	80	26,145	-85.567%
2026-03-02	0.8100	1.0200	0.8100	0.9800	+25.641%	255	26,119	-85.714%
2026-02-27	0.8200	0.8300	0.7600	0.7800	-13.333%	194	26,131	-82.051%
2026-02-26	0.9000	0.9000	0.8500	0.9000	-5.263%	92	26,017	-84.444%
2026-02-25	0.8000	0.9800	0.8000	0.9500	+30.137%	182	26,001	-85.263%
2026-02-24	0.7300	0.7700	0.7200	0.7300	-2.667%	200	26,001	-80.822%
2026-02-23	0.8400	0.8400	0.7400	0.7500	-15.730%	159	25,976	-81.333%
2026-02-20	0.8800	0.9100	0.8800	0.8900	+1.136%	41	26,036	-84.270%
2026-02-19	0.8400	0.9000	0.8400	0.8800	+3.529%	29	26,065	-84.091%
2026-02-18	0.9100	0.9400	0.8500	0.8500	-10.526%	272	26,064	-83.529%
2026-02-17	1.0000	1.0000	0.8800	0.9500	-6.863%	405	26,038	-85.263%
2026-02-13	1.0600	1.0600	0.9600	1.0200	+6.250%	668	26,286	-86.275%
2026-02-12	1.0900	1.0900	0.9500	0.9600	-10.280%	751	26,286	-85.417%
2026-02-11	1.1000	1.1000	1.0000	1.0700	-9.322%	500	26,069	-86.916%
2026-02-10	1.2500	1.3400	1.1500	1.1800	-9.231%	210	26,030	-88.136%
2026-02-09	1.2300	1.3200	1.1800	1.3000	+1.563%	3,511	26,082	-89.231%
2026-02-06	1.1200	1.3100	1.1000	1.2800	+13.274%	869	22,989	-89.063%
2026-02-05	1.4400	1.4500	1.0400	1.1300	-34.302%	11,293	22,917	-87.611%
2026-02-04	1.7800	1.8800	1.6300	1.7200	-10.881%	308	14,061	-91.860%
2026-02-03	1.9600	1.9800	1.6800	1.9300	-2.030%	482	13,989	-92.746%
2026-02-02	2.0800	2.0900	1.9600	1.9700	-20.243%	292	13,994	-92.893%
2026-01-30	2.4100	2.6200	2.3000	2.4700	-3.137%	267	14,048	-94.332%
2026-01-29	2.8800	2.8800	2.4500	2.5500	-19.048%	211	14,104	-94.510%
2026-01-28	3.1100	3.2000	3.1100	3.1500	+12.500%	49	14,478	-95.556%
2026-01-27	2.7900	2.9000	2.7900	2.8000	-0.356%	44	14,464	-95.000%
2026-01-26	2.7200	2.9500	2.7200	2.8100	-7.261%	108	14,496	-95.018%
2026-01-23	3.0500	3.2700	2.9700	3.0300	-1.303%	124	14,546	-95.380%
2026-01-22	3.0600	3.1200	3.0500	3.0700	-1.603%	27	14,543	-95.440%
2026-01-21	3.1500	3.2000	2.8100	3.1200	-1.266%	294	14,552	-95.513%
2026-01-20	3.3900	3.5500	3.1200	3.1600	-22.549%	607	14,739	-95.570%
2026-01-16	3.9600	4.0800	3.9200	4.0800	+0.741%	248	14,826	-96.569%
2026-01-15	4.2100	4.3000	4.0500	4.0500	-10.989%	180	14,826	-96.543%
2026-01-14	4.1200	4.6000	4.1200	4.5500	+16.071%	1,007	14,739	-96.923%
2026-01-13	3.6600	3.9200	3.5500	3.9200	+10.423%	368	14,835	-96.429%
2026-01-12	3.5900	3.7300	3.5000	3.5500	+0.852%	167	14,846	-96.056%
2026-01-09	3.6200	3.7300	3.4700	3.5200	-4.348%	312	14,878	-96.023%
2026-01-08	3.5000	3.7200	3.5000	3.6800	-1.604%	155	15,117	-96.196%
2026-01-07	3.8800	3.8800	3.7400	3.7400	-6.030%	204	15,036	-96.257%
2026-01-06	4.3100	4.3100	3.8000	3.9800	-8.506%	453	15,025	-96.482%
2026-01-05	4.0500	4.3700	4.0500	4.3500	+22.535%	196	14,628	-96.782%
2026-01-02	3.5000	3.7700	3.5000	3.5500	+8.563%	70	14,658	-96.056%
2025-12-31	3.5200	3.5200	3.2700	3.2700	-3.824%	43	14,610	-95.719%
2025-12-30	3.5500	3.6500	3.4000	3.4000	0.000%	52	14,610	-95.882%
2025-12-29	3.5500	3.5900	3.4000	3.4000	-4.762%	209	14,607	-95.882%
2025-12-26	3.4800	3.6000	3.3400	3.5700	-0.557%	189	14,625	-96.078%
2025-12-24	3.5000	3.5900	3.5000	3.5900	-1.644%	66	14,614	-96.100%
2025-12-23	3.6700	3.6900	3.6100	3.6500	-2.926%	72	14,614	-96.164%
2025-12-22	4.1300	4.1300	3.6500	3.7600	-1.828%	137	14,651	-96.277%
2025-12-19	3.9600	3.9600	3.7500	3.8300	+8.807%	30	14,618	-96.345%
2025-12-18	4.1100	4.2000	3.4500	3.5200	-6.133%	3,269	14,620	-96.023%
2025-12-17	4.0000	4.0500	3.7200	3.7500	-6.716%	152	15,253	-96.267%
2025-12-16	3.9500	4.1100	3.9500	4.0200	+5.789%	261	15,302	-96.517%
2025-12-15	4.3000	4.3000	3.7500	3.8000	-12.644%	498	15,371	-96.316%
2025-12-12	4.9000	4.9200	4.3500	4.3500	-8.228%	1,634	15,386	-96.782%
2025-12-11	4.6000	4.7500	4.5200	4.7400	-6.693%	115	14,954	-97.046%
2025-12-10	5.0600	5.4000	5.0000	5.0800	-6.789%	327	15,036	-97.244%
2025-12-09	4.9000	5.6000	4.9000	5.4500	+10.998%	187	14,777	-97.431%
2025-12-08	5.1000	5.1500	4.8000	4.9100	+0.821%	360	14,607	-97.149%
2025-12-05	4.9400	5.0900	4.7400	4.8700	-8.630%	317	14,603	-97.125%
2025-12-04	5.4300	5.4500	5.2000	5.3300	-3.267%	659	14,590	-97.373%
2025-12-03	5.5000	5.6500	5.4200	5.5100	+4.356%	153	14,018	-97.459%
2025-12-02	4.8500	5.4700	4.8500	5.2800	+20.824%	566	14,039	-97.348%
2025-12-01	4.4500	4.4500	4.0500	4.3700	-14.314%	232	13,911	-96.796%
2025-11-28	5.5700	5.6000	5.1000	5.1000	-2.299%	90	13,995	-97.255%
2025-11-26	4.7800	5.2200	4.7100	5.2200	+9.664%	207	13,880	-97.318%
2025-11-25	4.7400	4.8500	4.5800	4.7600	-6.483%	114	13,880	-97.059%
2025-11-24	4.6600	5.1000	4.4000	5.0900	+15.158%	243	13,846	-97.250%
2025-11-21	4.2500	4.6000	4.2000	4.4200	-4.946%	614	13,838	-96.833%
2025-11-20	5.5500	5.5500	4.6000	4.6500	-10.749%	504	14,136	-96.989%
2025-11-19	5.4000	5.5000	5.0500	5.2100	-8.596%	247	14,239	-97.313%
2025-11-18	5.5100	5.8500	5.5000	5.7000	+0.885%	2,988	14,255	-97.544%
2025-11-17	5.8700	6.1500	5.3800	5.6500	-5.042%	4,572	13,825	-97.522%
2025-11-14	6.2500	6.6500	5.9500	5.9500	-12.500%	1,004	12,647	-97.647%
2025-11-13	7.6400	7.8500	6.7400	6.8000	-11.111%	3,227	12,308	-97.941%
2025-11-12	8.4000	8.4000	7.6000	7.6500	-4.375%	1,702	11,842	-98.170%
2025-11-11	8.1500	8.1500	8.0000	8.0000	-9.605%	100	10,846	-98.250%
2025-11-10	8.8000	8.8500	8.4500	8.8500	+6.755%	155	10,875	-98.418%
2025-11-07	7.4000	8.3100	7.4000	8.2900	+9.511%	530	10,838	-98.311%
2025-11-06	8.0000	8.0000	7.5500	7.5700	-9.014%	88	10,845	-98.151%
2025-11-05	7.9900	8.4200	7.8500	8.3200	+10.345%	299	10,814	-98.317%
2025-11-04	8.4500	8.4500	7.4500	7.5400	-15.281%	459	10,800	-98.143%
2025-11-03	9.2000	9.3000	8.6500	8.9000	-9.184%	286	10,728	-98.427%
2025-10-31	9.7500	10.1600	9.6800	9.8000	+7.456%	210	10,728	-98.571%
2025-10-30	9.5200	9.6100	9.0400	9.1200	-9.703%	7,272	10,803	-98.465%
2025-10-29	11.1500	11.1500	10.1000	10.1000	-9.498%	4,477	16,500	-98.614%
2025-10-28	11.6200	11.9500	11.1600	11.1600	-4.940%	3,123	14,090	-98.746%
2025-10-27	11.8000	11.9300	11.6500	11.7400	+8.704%	112	12,571	-98.807%
2025-10-24	11.2500	11.2500	10.6700	10.8000	-4.255%	68	12,571	-98.704%
2025-10-23	10.6500	11.3500	10.6500	11.2800	+8.462%	148	12,568	-98.759%
2025-10-22	10.5000	10.6700	10.4000	10.4000	-10.345%	601	12,597	-98.654%
2025-10-21	10.4400	12.0900	10.3500	11.6000	+4.977%	832	12,701	-98.793%
2025-10-20	11.1300	11.3000	10.8700	11.0500	+8.653%	935	12,617	-98.733%
2025-10-17	9.8000	10.3800	9.7500	10.1700	-2.865%	446	12,984	-98.623%
2025-10-16	11.0000	11.0000	10.1100	10.4700	-5.420%	402	12,994	-98.663%
2025-10-15	11.3500	11.3500	10.8000	11.0700	-4.979%	1,108	13,069	-98.735%
2025-10-14	11.1000	11.8500	10.8900	11.6500	-6.576%	300	12,860	-98.798%
2025-10-13	12.3000	12.4700	11.8500	12.4700	-2.578%	2,155	12,815	-98.877%
2025-10-10	14.0500	14.1600	12.5500	12.8000	-6.569%	1,104	12,985	-98.906%
2025-10-09	14.4500	14.5200	13.5000	13.7000	-6.803%	218	13,264	-98.978%
2025-10-08	14.2200	14.8300	14.1000	14.7000	+5.075%	694	13,152	-99.048%
2025-10-07	14.5000	14.5000	13.4800	13.9900	-5.473%	664	12,477	-98.999%
2025-10-06	14.1500	15.0300	14.1500	14.8000	+10.037%	170	12,477	-99.054%
2025-10-03	12.5800	13.9000	12.4400	13.4500	+5.490%	510	12,408	-98.959%
2025-10-02	12.4500	12.7700	12.1500	12.7500	+8.881%	135	12,199	-98.902%
2025-10-01	11.3700	11.9000	11.3700	11.7100	+12.922%	591	12,198	-98.804%
2025-09-30	10.3600	10.5000	10.3600	10.3700	-3.084%	38	11,803	-98.650%
2025-09-29	10.7300	10.7500	10.6000	10.7000	+12.042%	56	11,801	-98.692%
2025-09-26	9.5000	9.6000	9.2500	9.5500	+0.315%	64	11,823	-98.534%
2025-09-25	9.6200	9.8500	9.2500	9.5200	-8.812%	146	11,777	-98.529%
2025-09-24	10.2000	10.5000	10.2000	10.4400	+7.077%	18	11,770	-98.659%
2025-09-23	10.1300	10.1500	9.7500	9.7500	-3.846%	30	11,765	-98.564%
2025-09-22	9.9500	10.1500	9.8700	10.1400	-3.795%	63	11,761	-98.619%
2025-09-19	10.6300	10.8400	10.5400	10.5400	-6.726%	244	11,768	-98.672%
2025-09-18	11.2500	11.3000	11.2500	11.3000	+6.303%	16	11,683	-98.761%
2025-09-17	11.1000	11.1000	10.4000	10.6300	-4.234%	179	11,691	-98.683%
2025-09-16	10.6300	11.1000	10.5500	11.1000	+4.225%	149	11,708	-98.739%
2025-09-15	10.4500	10.7500	10.3200	10.6500	-4.054%	98	11,638	-98.685%
2025-09-12	10.5000	11.1000	10.4000	11.1000	+7.246%	204	11,603	-98.739%
2025-09-11	10.4300	10.5000	10.3300	10.3500	+0.485%	39	11,698	-98.647%
2025-09-10	10.3300	10.4700	10.2500	10.3000	+5.641%	48	11,702	-98.641%
2025-09-09	9.9500	9.9500	9.5900	9.7500	-1.911%	164	11,688	-98.564%
2025-09-08	10.1000	10.1000	9.9100	9.9400	+1.532%	53	11,656	-98.592%
2025-09-05	10.2600	10.2600	9.5000	9.7900	+3.598%	43	11,645	-98.570%
2025-09-04	9.2000	9.8000	9.2000	9.4500	-7.353%	155	11,623	-98.519%
2025-09-03	9.9500	10.2500	9.9000	10.2000	+4.615%	235	11,633	-98.627%
2025-09-02	9.5500	10.2000	9.5500	9.7500	+4.614%	980	11,677	-98.564%
2025-08-29	9.9700	10.0000	9.2500	9.3200	-9.952%	126	11,037	-98.498%
2025-08-28	10.6100	10.7000	10.3500	10.3500	-1.429%	70	11,037	-98.647%
2025-08-27	10.3500	10.6000	10.3500	10.5000	+1.059%	280	10,983	-98.667%
2025-08-26	10.2000	10.4200	10.0500	10.3900	-1.048%	686	10,742	-98.653%
2025-08-25	10.5400	11.0500	10.5000	10.5000	-12.500%	1,274	11,050	-98.667%
2025-08-22	10.8300	12.2000	10.8200	12.0000	+11.111%	206	10,803	-98.833%
2025-08-21	11.2000	11.3400	10.7600	10.8000	-5.677%	325	10,912	-98.704%
2025-08-20	11.1800	11.4700	11.1800	11.4500	+2.050%	99	10,766	-98.777%
2025-08-19	11.7700	11.7700	11.1100	11.2200	-6.888%	674	10,697	-98.752%
2025-08-18	11.9000	12.1500	11.6500	12.0500	-2.587%	147	11,270	-98.838%
2025-08-15	12.8000	12.8000	12.3400	12.3700	-3.960%	189	11,293	-98.868%
2025-08-14	12.8000	13.1000	12.7000	12.8800	-8.652%	46	11,221	-98.913%
2025-08-13	13.3000	14.1000	13.3000	14.1000	+8.629%	78	11,196	-99.007%
2025-08-12	12.9500	13.0500	12.7000	12.9800	+1.804%	115	11,178	-98.921%
2025-08-11	12.9500	13.3500	12.7500	12.7500	+6.250%	208	11,160	-98.902%
2025-08-08	12.0000	12.0000	11.8000	12.0000	-2.200%	72	11,161	-98.833%
2025-08-07	12.0000	12.3000	11.8700	12.2700	+4.782%	76	11,136	-98.859%
2025-08-06	11.5500	11.7100	11.5500	11.7100	+4.181%	259	11,102	-98.804%
2025-08-05	11.5700	11.6200	10.9800	11.2400	-5.307%	137	11,019	-98.754%
2025-08-04	11.8100	12.0000	11.7700	11.8700	+3.668%	53	11,009	-98.821%
2025-08-01	11.9000	12.1000	11.4500	11.4500	-12.595%	87	11,007	-98.777%
2025-07-31	13.0500	13.1100	12.8500	13.1000	+3.803%	74	10,963	-98.931%
2025-07-30	12.9000	13.1000	12.6200	12.6200	-1.943%	380	10,940	-98.891%
2025-07-29	13.2000	13.2000	12.8100	12.8700	-1.000%	13	10,684	-98.912%
2025-07-28	13.3000	13.4600	13.0000	13.0000	+1.562%	76	10,674	-98.923%
2025-07-25	12.6500	12.9000	12.4500	12.8000	-4.974%	70	10,686	-98.906%
2025-07-24	13.4300	13.5900	13.3500	13.4700	+1.507%	35	10,672	-98.961%
2025-07-23	13.2300	13.3500	13.1300	13.2700	-4.188%	118	10,648	-98.945%
2025-07-22	13.6300	13.9500	13.3000	13.8500	+7.198%	48	10,653	-98.989%
2025-07-21	13.3000	13.5500	12.9200	12.9200	-0.077%	105	10,623	-98.916%
2025-07-18	13.3500	13.5500	12.9000	12.9300	-4.926%	251	10,658	-98.917%
2025-07-17	13.2000	13.6900	13.0500	13.6000	-0.147%	243	10,430	-98.971%
2025-07-16	13.2500	13.6500	13.1500	13.6200	+7.668%	2,253	10,400	-98.972%
2025-07-15	12.8000	13.0500	12.2900	12.6500	-5.738%	494	8,464	-98.893%
2025-07-14	14.1700	14.2700	13.3900	13.4200	+1.667%	407	8,213	-98.957%
2025-07-11	13.3500	13.5400	12.9500	13.2000	+8.821%	558	7,945	-98.939%
2025-07-10	11.1300	12.3500	11.1300	12.1300	+5.022%	170	7,655	-98.846%
2025-07-09	10.7200	11.6000	10.6600	11.5500	+6.452%	84	7,643	-98.788%
2025-07-08	10.7000	10.8500	10.5500	10.8500	+0.930%	570	7,649	-98.710%
2025-07-07	11.0700	11.0700	10.7000	10.7500	-5.370%	97	7,972	-98.698%
2025-07-03	11.8500	11.8700	11.3600	11.3600	-2.322%	140	7,988	-98.768%
2025-07-02	10.9800	11.7000	10.9200	11.6300	+12.042%	72	7,988	-98.796%
2025-07-01	10.6000	10.8500	10.3800	10.3800	-5.636%	35	7,940	-98.651%
2025-06-30	11.1500	11.2000	10.8300	11.0000	-0.452%	114	7,935	-98.727%
2025-06-27	11.0000	11.2000	11.0000	11.0500	-1.952%	23	7,861	-98.733%
2025-06-26	11.3500	11.3500	11.2000	11.2700	-1.140%	56	7,859	-98.758%
2025-06-25	11.5700	11.6500	11.3600	11.4000	+2.242%	26	7,819	-98.772%
2025-06-24	10.9700	11.2100	10.9700	11.1500	+10.505%	146	7,805	-98.744%
2025-06-23	9.9500	10.3000	9.6500	10.0900	-4.451%	41	7,795	-98.612%
2025-06-20	11.0000	11.0000	10.4100	10.5600	-3.737%	106	7,795	-98.674%
2025-06-18	11.1100	11.3500	10.9500	10.9700	-3.348%	36	7,784	-98.724%
2025-06-17	11.5000	11.5000	11.1100	11.3500	-6.353%	32	7,784	-98.767%
2025-06-16	11.9900	12.1900	11.9900	12.1200	+4.935%	16	7,793	-98.845%
2025-06-13	11.6200	11.8000	11.3000	11.5500	-6.174%	126	7,793	-98.788%
2025-06-12	12.2500	12.3300	12.2500	12.3100	-2.379%	12	7,766	-98.863%
2025-06-11	13.0600	13.0600	12.6000	12.6100	-4.106%	18	7,775	-98.890%
2025-06-10	13.1000	13.1500	12.8800	13.1500	+2.414%	82	7,774	-98.935%
2025-06-09	12.6000	12.9000	12.5500	12.8400	+7.899%	17	7,771	-98.910%
2025-06-06	11.6800	11.9500	11.6800	11.9000	+6.250%	20	7,767	-98.824%
2025-06-05	11.7000	11.7000	11.0000	11.2000	-6.433%	29	7,758	-98.750%
2025-06-04	12.2000	12.2000	11.8500	11.9700	-3.701%	458	7,749	-98.830%
2025-06-03	12.0300	12.5000	12.0300	12.4300	+4.895%	40	7,773	-98.874%
2025-06-02	12.0100	12.0100	11.8000	11.8500	-3.028%	10	7,767	-98.819%
2025-05-30	12.5000	12.5000	12.0800	12.2200	-3.399%	118	7,759	-98.854%
2025-05-29	13.3000	13.3000	12.6500	12.6500	-5.030%	90	7,796	-98.893%
2025-05-28	13.7000	13.7000	13.3000	13.3200	-6.983%	36	7,774	-98.949%
2025-05-27	14.3500	14.5500	14.1100	14.3200	+1.059%	20	7,767	-99.022%
2025-05-23	14.2500	14.5000	14.1500	14.1700	-5.344%	148	7,763	-99.012%
2025-05-22	14.8500	15.1500	14.6000	14.9700	+9.751%	217	7,763	-99.065%
2025-05-21	13.3000	14.2000	13.3000	13.6400	+8.512%	26	7,728	-98.974%
2025-05-20	12.6500	12.6500	12.5500	12.5700	-2.331%	16	7,715	-98.886%
2025-05-19	12.9700	12.9700	12.7500	12.8700	+2.550%	9	7,700	-98.912%
2025-05-16	12.6500	12.6500	12.5500	12.5500	+1.537%	10	7,695	-98.884%
2025-05-15	12.4200	12.4200	12.3600	12.3600	-1.357%	3	7,693	-98.867%
2025-05-14	12.6300	12.6300	12.5300	12.5300	-2.109%	41	7,694	-98.883%
2025-05-13	12.5900	12.8000	12.4500	12.8000	+5.090%	20	7,658	-98.906%
2025-05-12	12.9500	12.9500	12.1000	12.1800	-2.793%	410	7,661	-98.851%
2025-05-09	12.8000	12.8000	12.4300	12.5300	+3.897%	66	7,822	-98.883%
2025-05-08	11.7000	12.2000	11.6000	12.0600	+7.487%	326	7,812	-98.839%
2025-05-07	11.1500	11.2200	11.1500	11.2200	+5.550%	14	7,751	-98.752%
2025-05-06	10.5000	10.6300	10.4000	10.6300	-6.754%	21	7,765	-98.683%
2025-05-02	11.3500	11.6500	11.3500	11.4000	+1.064%	152	7,755	-98.772%
2025-05-01	11.2000	11.5200	11.2000	11.2800	+2.545%	18	7,761	-98.759%
2025-04-30	11.0000	11.0000	11.0000	11.0000	-1.522%	1	7,764	-98.727%
2025-04-29	11.0500	11.1700	11.0000	11.1700	+2.665%	27	7,763	-98.747%
2025-04-28	10.8800	10.8800	10.7500	10.8800	-1.091%	13	7,761	-98.713%
2025-04-25	10.9500	11.1500	10.9500	11.0000	+2.326%	30	7,770	-98.727%
2025-04-24	10.5000	10.7500	10.5000	10.7500	+1.415%	10	7,776	-98.698%
2025-04-23	10.9500	11.0000	10.3100	10.6000	+3.718%	22	7,772	-98.679%
2025-04-22	9.5500	10.3200	9.5500	10.2200	+12.928%	103	7,774	-98.630%
2025-04-21	9.0500	9.5000	8.9600	9.0500	+5.233%	54	7,808	-98.453%
2025-04-17	8.3000	8.6000	8.2900	8.6000	+3.365%	22	7,798	-98.372%
2025-04-16	8.2300	8.5000	8.2300	8.3200	+0.848%	16	7,798	-98.317%
2025-04-15	8.9000	8.9000	8.2500	8.2500	-3.169%	41	7,789	-98.303%
2025-04-14	8.4500	8.5200	8.4500	8.5200	+0.472%	5	7,789	-98.357%
2025-04-11	8.1000	8.5500	8.0200	8.4800	+10.850%	642	7,784	-98.349%
2025-04-10	7.6500	7.7000	7.5000	7.6500	-5.556%	7	7,516	-98.170%
2025-04-09	6.7700	8.1100	6.7700	8.1000	+17.391%	24	7,512	-98.272%
2025-04-08	7.5500	7.5500	6.7400	6.9000	-4.167%	105	7,502	-97.971%
2025-04-07	7.0000	7.6500	7.0000	7.2000	-16.473%	32	7,549	-98.056%
2025-04-04	8.4300	8.6200	8.0500	8.6200	+6.683%	54	7,549	-98.376%
2025-04-03	8.0000	8.1500	8.0000	8.0800	-13.398%	501	7,560	-98.267%
2025-04-02	8.9300	9.3300	8.9200	9.3300	+5.068%	5	7,059	-98.499%
2025-04-01	8.7000	8.8800	8.7000	8.8800	+6.731%	36	7,059	-98.423%
2025-03-31	8.3200	8.3200	8.3200	8.3200	-3.926%	1	7,061	-98.317%
2025-03-28	8.9600	8.9600	8.6600	8.6600	-7.872%	422	7,062	-98.383%
2025-03-27	9.4000	9.4000	9.4000	9.4000	+0.427%	10	7,128	-98.511%
2025-03-26	9.6700	9.7100	9.3500	9.3600	-4.098%	45	7,137	-98.504%
2025-03-25	9.7500	9.9000	9.7500	9.7600	-1.712%	22	7,109	-98.566%
2025-03-24	9.9000	9.9300	9.8800	9.9300	+13.486%	37	7,122	-98.590%
2025-03-21	8.8800	8.8800	8.7500	8.7500	-1.906%	4	7,130	-98.400%
2025-03-20	9.3500	9.3500	8.9000	8.9200	-6.401%	21	7,131	-98.430%
2025-03-19	9.1200	9.5300	9.1200	9.5300	+10.173%	79	7,120	-98.531%
2025-03-18	8.7100	8.7100	8.4000	8.6500	-6.989%	126	7,146	-98.382%
2025-03-17	9.0700	9.4000	8.8000	9.3000	+0.541%	47	7,131	-98.495%
2025-03-14	9.0700	9.4500	8.8500	9.2500	+9.597%	382	7,105	-98.486%
2025-03-13	8.8000	8.8000	8.4100	8.4400	-6.534%	249	7,046	-98.341%
2025-03-12	8.9300	9.1000	8.9300	9.0300	-1.848%	5	7,046	-98.450%
2025-03-11	9.0500	9.2500	8.6700	9.2000	+7.602%	13,829	7,047	-98.478%
2025-03-10	9.3000	9.3000	8.2500	8.5500	-18.571%	10,942	15,724	-98.363%
2025-03-07	11.2000	11.2300	10.5000	10.5000	-9.871%	4,194	5,767	-98.667%
2025-03-06	11.3200	11.6500	11.3200	11.6500	+3.556%	3	3,851	-98.798%
2025-03-05	10.8500	11.4500	10.8000	11.2500	+1.902%	91	3,851	-98.756%
2025-03-04	9.6000	11.0400	9.1700	11.0400	+9.307%	51	3,935	-98.732%
2025-03-03	12.2000	12.2000	10.1000	10.1000	+1.815%	92	3,919	-98.614%
2025-02-28	9.5500	10.1500	9.4500	9.9200	+4.092%	282	3,869	-98.589%
2025-02-27	10.2000	10.2000	9.4000	9.5300	-0.418%	331	3,852	-98.531%
2025-02-26	10.1500	10.1500	9.3000	9.5700	-8.157%	1,057	3,591	-98.537%
2025-02-25	10.8100	11.2500	10.0700	10.4200	-14.239%	866	2,830	-98.656%
2025-02-24	12.3000	12.3000	12.0700	12.1500	-4.331%	315	2,230	-98.848%
2025-02-21	13.8500	13.8500	12.7000	12.7000	-5.786%	14	2,046	-98.898%
2025-02-20	13.5800	13.5800	13.1500	13.4800	+3.692%	14	2,047	-98.961%
2025-02-19	13.0000	13.0000	13.0000	13.0000	+5.008%	27	2,037	-98.923%
2025-02-18	12.9900	12.9900	12.2800	12.3800	-6.917%	27	2,062	-98.869%
2025-02-14	13.0500	13.5500	13.0500	13.3000	+4.314%	14	2,054	-98.947%
2025-02-13	12.9000	12.9000	12.7500	12.7500	-2.299%	2	2,053	-98.902%
2025-02-12	12.7500	13.5000	12.6500	13.0500	+2.353%	24	2,053	-98.927%
2025-02-11	13.0000	13.0000	12.6500	12.7500	-5.556%	37	2,064	-98.902%
2025-02-10	13.3700	13.5000	13.3700	13.5000	-1.460%	21	2,071	-98.963%
2025-02-07	13.9200	13.9200	13.7000	13.7000	+2.010%	6	2,091	-98.978%
2025-02-06	14.1000	14.1000	13.4300	13.4300	-2.256%	5	2,091	-98.958%
2025-02-05	13.9700	13.9700	13.4500	13.7400	-4.384%	48	2,090	-98.981%
2025-02-04	14.7500	14.7500	14.1500	14.3700	-6.262%	90	2,060	-99.026%
2025-02-03	13.5000	15.3300	13.5000	15.3300	-1.097%	118	2,060	-99.087%
2025-01-31	16.5000	16.5000	15.5000	15.5000	-6.061%	100	2,010	-99.097%
2025-01-30	17.0200	17.0200	16.4000	16.5000	+5.297%	38	2,012	-99.152%
2025-01-29	15.7300	15.7400	15.6500	15.6700	-1.632%	60	2,012	-99.107%
2025-01-28	16.3500	16.3500	15.9300	15.9300	+2.444%	8	1,952	-99.121%
2025-01-27	16.1700	16.1700	15.1000	15.5500	-12.934%	16	1,948	-99.100%
2025-01-24	17.5700	17.8600	17.5700	17.8600	-1.053%	26	1,947	-99.216%
2025-01-23	18.1000	18.1500	17.3300	18.0500	+1.120%	11	1,953	-99.224%
2025-01-22	17.8900	17.9100	17.3800	17.8500	-2.725%	75	1,948	-99.216%
2025-01-21	18.0400	18.6500	17.0500	18.3500	+0.218%	85	1,954	-99.237%
2025-01-17	17.1400	18.3400	17.0000	18.3100	+10.434%	90	1,887	-99.235%
2025-01-16	16.0200	16.5800	16.0200	16.5800	-0.120%	317	1,887	-99.156%
2025-01-15	16.6500	16.6500	16.5100	16.6000	+4.337%	13	1,737	-99.157%
2025-01-14	16.0000	16.2000	15.9100	15.9100	+9.197%	45	1,734	-99.120%
2025-01-13	14.4000	14.7400	14.4000	14.5700	-6.960%	15	1,730	-99.039%
2025-01-10	15.6000	15.6600	15.2000	15.6600	+1.887%	8	1,728	-99.106%
2025-01-08	15.9000	15.9000	15.0000	15.3700	-4.534%	40	1,715	-99.089%
2025-01-07	17.9000	17.9000	16.1000	16.1000	-10.803%	14	1,715	-99.130%

.dark-mode .kjX225{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .kjX225{ color: #333333; background-color: white; border: 2px solid #333333; }IBIT20270115C80IBIT Jan 15 2027 80.00 Call (IBIT270115C00080000)option OPRA

IBIT20270115C80
IBIT Jan 15 2027 80.00 Call (IBIT270115C00080000)
option OPRA