Dark

IBIT20270115C81
IBIT Jan 15 2027 81.00 Call (IBIT270115C00081000)
option OPRA

EOD

Aug 20, 2026

0.2800+154.545%(+0.1700)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	0.2100	0.2800	0.2100	0.2800	+154.545%	4	1,885	0.000%
2026-08-10	0.1100	0.1100	0.1100	0.1100	-8.333%	3	1,881	+154.545%
2026-07-27	0.1200	0.1200	0.1200	0.1200	-20.000%	11	1,880	+133.333%
2026-07-21	0.1500	0.1500	0.1500	0.1500	+7.143%	4	1,869	+86.667%
2026-07-20	0.1400	0.1400	0.1400	0.1400	0.000%	54	1,865	+100.000%
2026-07-16	0.1400	0.1400	0.1400	0.1400	-6.667%	1	1,815	+100.000%
2026-07-15	0.1500	0.1500	0.1500	0.1500	0.000%	5	1,814	+86.667%
2026-07-14	0.1500	0.1500	0.1500	0.1500	-6.250%	40	1,809	+86.667%
2026-07-08	0.1600	0.1600	0.1600	0.1600	-11.111%	1	1,769	+75.000%
2026-07-07	0.1900	0.1900	0.1800	0.1800	0.000%	105	1,769	+55.556%
2026-07-06	0.1800	0.1800	0.1800	0.1800	+38.462%	100	1,669	+55.556%
2026-06-30	0.1300	0.1300	0.1300	0.1300	-13.333%	4	1,569	+115.385%
2026-06-26	0.1500	0.1500	0.1500	0.1500	-16.667%	3	1,569	+86.667%
2026-06-22	0.1800	0.1800	0.1800	0.1800	-30.769%	3	1,569	+55.556%
2026-06-15	0.2700	0.2700	0.2600	0.2600	+8.333%	16	1,566	+7.692%
2026-06-12	0.2400	0.2400	0.2400	0.2400	-4.000%	1	1,570	+16.667%
2026-06-11	0.2400	0.2500	0.2400	0.2500	-3.846%	56	1,569	+12.000%
2026-06-09	0.2600	0.2600	0.2600	0.2600	-13.333%	2	1,515	+7.692%
2026-06-08	0.3000	0.3000	0.3000	0.3000	-3.226%	5	1,513	-6.667%
2026-06-04	0.3100	0.3100	0.3100	0.3100	-6.061%	1	1,513	-9.677%
2026-06-03	0.3300	0.3300	0.3300	0.3300	-13.158%	2	1,512	-15.152%
2026-06-01	0.3800	0.3800	0.3700	0.3800	-7.317%	5	1,510	-26.316%
2026-05-29	0.4000	0.4100	0.4000	0.4100	-18.000%	101	1,505	-31.707%
2026-05-26	0.5000	0.5000	0.5000	0.5000	-1.961%	15	1,404	-44.000%
2026-05-22	0.5300	0.5300	0.5100	0.5100	-13.559%	101	1,399	-45.098%
2026-05-20	0.5900	0.5900	0.5900	0.5900	0.000%	1	1,299	-52.542%
2026-05-18	0.6300	0.6300	0.5900	0.5900	-20.270%	15	1,300	-52.542%
2026-05-15	0.7500	0.7500	0.7400	0.7400	-13.953%	11	1,300	-62.162%
2026-05-14	0.7900	0.8600	0.7900	0.8600	+13.158%	7	1,276	-67.442%
2026-05-13	0.7600	0.7600	0.7600	0.7600	-1.299%	1	1,166	-63.158%
2026-05-12	0.7700	0.7700	0.7700	0.7700	-12.500%	102	1,166	-63.636%
2026-05-05	0.8800	0.8800	0.8800	0.8800	+23.944%	2	1,166	-68.182%
2026-05-01	0.6700	0.7100	0.6700	0.7100	+14.516%	3	1,228	-60.563%
2026-04-30	0.6200	0.6200	0.6200	0.6200	+3.333%	67	1,228	-54.839%
2026-04-29	0.5900	0.6000	0.5900	0.6000	-1.639%	101	1,228	-53.333%
2026-04-28	0.6100	0.6100	0.6100	0.6100	-18.667%	1	1,127	-54.098%
2026-04-23	0.7500	0.7500	0.7500	0.7500	-8.537%	1	1,127	-62.667%
2026-04-22	0.7800	0.8400	0.7800	0.8200	+20.588%	49	1,126	-65.854%
2026-04-21	0.6900	0.6900	0.6600	0.6800	+4.615%	7	1,074	-58.824%
2026-04-20	0.6500	0.6500	0.6500	0.6500	-15.584%	2	1,074	-56.923%
2026-04-17	0.8200	0.8200	0.7700	0.7700	+11.594%	4	1,072	-63.636%
2026-04-16	0.6900	0.6900	0.6900	0.6900	-1.429%	2	1,068	-59.420%
2026-04-15	0.7000	0.7000	0.7000	0.7000	-6.667%	1	1,066	-60.000%
2026-04-14	0.7300	0.7800	0.7300	0.7500	+15.385%	53	1,065	-62.667%
2026-04-13	0.6100	0.6500	0.6000	0.6500	0.000%	56	1,017	-56.923%
2026-04-10	0.6400	0.6800	0.6400	0.6500	+10.169%	29	960	-56.923%
2026-04-09	0.5900	0.5900	0.5900	0.5900	-32.955%	1	959	-52.542%
2026-03-25	0.8800	0.8800	0.8800	0.8800	-10.204%	10	959	-68.182%
2026-03-23	0.9600	0.9800	0.9600	0.9800	+7.692%	2	949	-71.429%
2026-03-19	0.9200	0.9700	0.9100	0.9100	-9.000%	10	947	-69.231%
2026-03-18	1.0000	1.0000	1.0000	1.0000	-15.966%	1	944	-72.000%
2026-03-16	1.2000	1.2000	1.1800	1.1900	+4.386%	4	943	-76.471%
2026-03-13	1.1400	1.1400	1.1400	1.1400	+8.571%	1	941	-75.439%
2026-03-12	1.0500	1.0500	1.0500	1.0500	-12.500%	2	940	-73.333%
2026-03-04	1.1000	1.2000	1.1000	1.2000	+55.844%	106	940	-76.667%
2026-03-02	0.7700	0.7700	0.7700	0.7700	+2.667%	5	835	-63.636%
2026-02-27	0.7500	0.7500	0.7500	0.7500	-9.639%	1	830	-62.667%
2026-02-26	0.8300	0.8300	0.8300	0.8300	+7.792%	4	829	-66.265%
2026-02-25	0.7700	0.7700	0.7700	0.7700	+6.944%	50	775	-63.636%
2026-02-23	0.7200	0.7200	0.7200	0.7200	-15.294%	5	775	-61.111%
2026-02-20	0.8500	0.8500	0.8500	0.8500	-9.574%	3	770	-67.059%
2026-02-13	0.9500	0.9500	0.9400	0.9400	-6.931%	70	702	-70.213%
2026-02-11	1.0100	1.0100	1.0100	1.0100	-12.931%	5	703	-72.277%
2026-02-10	1.1500	1.1600	1.1500	1.1600	-0.855%	2	698	-75.862%
2026-02-09	1.1900	1.2200	1.1700	1.1700	-0.847%	31	698	-76.068%
2026-02-06	1.2100	1.2400	1.1800	1.1800	+9.259%	23	689	-76.271%
2026-02-05	1.3800	1.3800	1.0800	1.0800	-35.329%	279	686	-74.074%
2026-02-04	1.6700	1.6700	1.6700	1.6700	-13.472%	1	656	-83.234%
2026-02-02	1.9300	1.9300	1.9300	1.9300	-18.908%	1	656	-85.492%
2026-01-30	2.3600	2.5000	2.3600	2.3800	-20.930%	9	656	-88.235%
2026-01-28	3.0100	3.0100	3.0100	3.0100	+13.158%	3	660	-90.698%
2026-01-26	2.6600	2.6600	2.6600	2.6600	-11.333%	1	657	-89.474%
2026-01-23	3.0100	3.0100	3.0000	3.0000	+2.740%	2	656	-90.667%
2026-01-22	2.9200	2.9200	2.9200	2.9200	-2.013%	9	658	-90.411%
2026-01-21	3.0200	3.0200	2.9800	2.9800	-2.295%	24	667	-90.604%
2026-01-20	3.2500	3.2500	3.0500	3.0500	-20.157%	20	665	-90.820%
2026-01-16	3.8200	3.8200	3.8200	3.8200	-8.393%	7	653	-92.670%
2026-01-14	4.1500	4.1700	4.1500	4.1700	+18.803%	26	653	-93.285%
2026-01-13	3.5100	3.5100	3.5100	3.5100	+1.153%	10	629	-92.023%
2026-01-12	3.4700	3.4700	3.4700	3.4700	-0.573%	2	619	-91.931%
2026-01-09	3.4900	3.4900	3.4900	3.4900	-8.158%	2	619	-91.977%
2026-01-06	3.8000	3.8000	3.8000	3.8000	-8.434%	1	619	-92.632%
2026-01-05	3.9700	4.1500	3.9700	4.1500	+12.162%	50	568	-93.253%
2026-01-02	3.4000	3.7000	3.4000	3.7000	+13.150%	24	568	-92.432%
2025-12-31	3.2700	3.2700	3.2700	3.2700	-4.665%	5	573	-91.437%
2025-12-30	3.4300	3.4300	3.4300	3.4300	+3.313%	5	573	-91.837%
2025-12-29	3.3200	3.3200	3.3200	3.3200	-1.484%	8	568	-91.566%
2025-12-26	3.3900	3.3900	3.3700	3.3700	-0.590%	4	560	-91.691%
2025-12-24	3.3900	3.3900	3.3900	3.3900	-11.948%	8	548	-91.740%
2025-12-22	3.9600	3.9600	3.8500	3.8500	+3.495%	35	573	-92.727%
2025-12-19	3.6000	3.7200	3.6000	3.7200	-7.000%	7	573	-92.473%
2025-12-15	4.0000	4.0000	4.0000	4.0000	-27.273%	10	570	-93.000%
2025-12-09	5.3200	5.5000	5.3200	5.5000	+10.887%	21	560	-94.909%
2025-12-02	4.9600	4.9600	4.9600	4.9600	+21.271%	20	540	-94.355%
2025-12-01	4.0900	4.0900	4.0900	4.0900	-23.408%	1	520	-93.154%
2025-11-28	5.3400	5.3400	5.3400	5.3400	+14.839%	2	521	-94.757%
2025-11-26	4.5700	4.6500	4.5700	4.6500	0.000%	11	514	-93.978%
2025-11-25	4.5700	4.6500	4.5700	4.6500	+5.682%	2	514	-93.978%
2025-11-24	4.7000	4.7000	4.4000	4.4000	+1.382%	35	514	-93.636%
2025-11-21	4.3400	4.3400	4.3400	4.3400	-14.902%	1	502	-93.548%
2025-11-20	5.1500	5.1500	5.1000	5.1000	+3.030%	90	503	-94.510%
2025-11-19	5.2300	5.2300	4.9500	4.9500	-11.607%	13	430	-94.343%
2025-11-18	5.3400	5.6700	5.3400	5.6000	+2.752%	22	428	-95.000%
2025-11-17	5.8700	5.8900	5.3000	5.4500	-14.977%	19	425	-94.862%
2025-11-14	6.2300	6.4100	6.1600	6.4100	-2.137%	5	419	-95.632%
2025-11-13	6.5500	6.5500	6.5500	6.5500	-13.245%	1	415	-95.725%
2025-11-12	7.6300	7.6300	7.5000	7.5500	-0.658%	23	415	-96.291%
2025-11-07	7.4100	7.6000	7.4100	7.6000	+0.662%	51	400	-96.316%
2025-11-06	7.4300	7.5500	7.4300	7.5500	-5.978%	2	414	-96.291%
2025-11-05	7.8100	8.0300	7.7900	8.0300	+9.252%	24	414	-96.513%
2025-11-04	7.6400	7.6400	7.3500	7.3500	-15.225%	2	399	-96.190%
2025-11-03	8.9600	8.9600	8.6700	8.6700	-11.801%	3	396	-96.770%
2025-10-31	9.6400	9.8300	9.6400	9.8300	+11.705%	9	396	-97.152%
2025-10-30	9.1500	9.1500	8.8000	8.8000	-12.176%	6	388	-96.818%
2025-10-29	10.7700	10.7800	10.0200	10.0200	-10.536%	13	387	-97.206%
2025-10-28	11.2000	11.2000	11.2000	11.2000	-3.448%	31	379	-97.500%
2025-10-27	11.6000	11.6000	11.4000	11.6000	+15.194%	4	349	-97.586%
2025-10-21	10.0700	10.0700	10.0700	10.0700	-4.640%	3	349	-97.219%
2025-10-20	10.9700	10.9700	10.5600	10.5600	-12.727%	17	346	-97.348%
2025-10-13	11.8700	12.1000	11.7500	12.1000	-6.202%	7	331	-97.686%
2025-10-10	12.9000	12.9000	12.9000	12.9000	-2.273%	6	326	-97.829%
2025-10-09	13.9200	13.9200	13.2000	13.2000	-3.650%	65	331	-97.879%
2025-10-08	13.7000	13.7000	13.7000	13.7000	-3.521%	2	266	-97.956%
2025-10-06	14.1500	14.2000	14.1500	14.2000	+9.653%	10	266	-98.028%
2025-10-03	13.2500	13.2500	12.9500	12.9500	+9.746%	3	266	-97.838%
2025-10-02	11.8000	11.8000	11.8000	11.8000	+15.460%	16	265	-97.627%
2025-09-30	10.2200	10.2200	10.2200	10.2200	+5.688%	5	267	-97.260%
2025-09-22	9.6700	9.6700	9.6700	9.6700	-6.298%	25	262	-97.104%
2025-09-16	10.3200	10.3200	10.3200	10.3200	+1.976%	2	237	-97.287%
2025-09-15	10.0100	10.1200	10.0100	10.1200	+0.397%	2	239	-97.233%
2025-09-11	10.1500	10.1500	10.0800	10.0800	-0.494%	14	239	-97.222%
2025-09-10	10.1300	10.1300	10.1300	10.1300	+7.766%	20	232	-97.236%
2025-09-09	9.4000	9.4000	9.4000	9.4000	-5.146%	2	212	-97.021%
2025-09-03	9.9100	9.9100	9.9100	9.9100	+1.226%	10	210	-97.175%
2025-09-02	9.7900	9.7900	9.7900	9.7900	-4.020%	1	200	-97.140%
2025-08-27	10.1500	10.2200	10.1500	10.2000	+2.410%	3	200	-97.255%
2025-08-26	9.9600	9.9600	9.9600	9.9600	-15.593%	10	196	-97.189%
2025-08-18	11.8000	11.8500	11.7500	11.8000	-10.674%	14	196	-97.627%
2025-08-13	13.2100	13.2100	13.2100	13.2100	+4.675%	1	182	-97.880%
2025-08-11	12.5300	12.6200	12.5300	12.6200	+10.315%	2	181	-97.781%
2025-08-06	11.3200	11.4400	11.3200	11.4400	+3.249%	2	181	-97.552%
2025-08-05	10.9700	11.0800	10.9700	11.0800	-5.218%	2	181	-97.473%
2025-08-04	11.5600	11.6900	11.5600	11.6900	-0.932%	2	181	-97.605%
2025-08-01	11.8000	11.8000	11.8000	11.8000	-5.675%	1	181	-97.627%
2025-07-31	12.4100	12.5100	12.4100	12.5100	-1.028%	2	182	-97.762%
2025-07-30	12.5200	12.6400	12.5200	12.6400	0.000%	2	182	-97.785%
2025-07-29	12.5200	12.6400	12.5200	12.6400	-1.481%	2	182	-97.785%
2025-07-28	12.7200	12.8300	12.7200	12.8300	+1.664%	2	182	-97.818%
2025-07-25	12.4700	12.6200	12.4700	12.6200	-4.539%	3	182	-97.781%
2025-07-24	13.1200	13.2200	13.1200	13.2200	+2.243%	2	182	-97.882%
2025-07-23	12.8100	12.9300	12.8100	12.9300	-2.341%	2	182	-97.834%
2025-07-22	13.1200	13.2400	13.1200	13.2400	+0.227%	2	182	-97.885%
2025-07-21	13.2100	13.2100	13.2100	13.2100	-0.677%	1	182	-97.880%
2025-07-17	13.1700	13.3000	13.1700	13.3000	+0.377%	2	181	-97.895%
2025-07-16	13.3000	13.3000	13.1600	13.2500	-0.749%	3	181	-97.887%
2025-07-14	13.3500	13.3500	13.3500	13.3500	+3.168%	3	180	-97.903%
2025-07-11	12.7000	12.9400	12.7000	12.9400	+8.557%	3	183	-97.836%
2025-07-10	11.8200	11.9200	11.8200	11.9200	+12.135%	2	183	-97.651%
2025-07-09	10.5200	10.6300	10.5200	10.6300	0.000%	2	183	-97.366%
2025-07-07	10.5300	10.6300	10.5300	10.6300	-5.929%	2	183	-97.366%
2025-07-03	11.3000	11.3000	11.3000	11.3000	+3.670%	7	176	-97.522%
2025-06-30	10.9000	10.9000	10.9000	10.9000	+0.646%	10	176	-97.431%
2025-06-27	10.6800	10.8300	10.6800	10.8300	-0.824%	2	186	-97.415%
2025-06-24	10.7000	10.9200	10.7000	10.9200	+0.738%	5	186	-97.436%
2025-06-20	10.8400	10.8400	10.8400	10.8400	-10.413%	2	185	-97.417%
2025-06-16	12.1000	12.1000	12.1000	12.1000	+4.310%	10	185	-97.686%
2025-06-06	11.6000	11.6000	11.6000	11.6000	-7.200%	20	195	-97.586%
2025-05-30	12.5000	12.5000	12.5000	12.5000	-10.714%	20	205	-97.760%
2025-05-27	14.0000	14.0000	14.0000	14.0000	-2.439%	1	207	-98.000%
2025-05-23	14.3500	14.3500	14.3500	14.3500	-0.692%	20	216	-98.049%
2025-05-22	14.4500	14.4500	14.4500	14.4500	+14.683%	1	216	-98.062%
2025-05-13	12.6000	12.6000	12.6000	12.6000	+20.574%	2	216	-97.778%
2025-04-30	10.4100	10.5700	10.4100	10.4500	-1.415%	52	215	-97.321%
2025-04-28	10.6600	10.6800	10.5800	10.6000	+1.435%	6	165	-97.358%
2025-04-24	10.4500	10.4500	10.4500	10.4500	+14.835%	1	165	-97.321%
2025-04-21	8.7900	9.1000	8.7900	9.1000	+4.598%	3	165	-96.923%
2025-04-01	8.7000	8.7000	8.7000	8.7000	+4.192%	1	166	-96.782%
2025-03-13	8.3500	8.3500	8.3500	8.3500	-12.565%	2	165	-96.647%
2025-03-04	9.5500	9.5500	9.5500	9.5500	-2.551%	17	165	-97.068%
2025-02-27	9.8000	9.8000	9.8000	9.8000	-6.667%	3	148	-97.143%
2025-02-25	10.5000	10.5000	10.5000	10.5000	-26.056%	1	146	-97.333%
2025-02-05	14.2000	14.2000	14.2000	14.2000	-1.389%	5	146	-98.028%
2025-02-04	14.3900	14.4000	14.3900	14.4000	-4.064%	8	151	-98.056%
2025-02-03	15.0100	15.0100	15.0100	15.0100	-8.531%	100	149	-98.135%
2025-01-30	16.6000	16.6000	16.4100	16.4100	-6.229%	10	39	-98.294%
2025-01-23	17.8500	17.8500	17.4000	17.5000	-2.235%	33	39	-98.400%
2025-01-21	17.8000	17.9000	17.8000	17.9000	+1.820%	2	3	-98.436%
2025-01-17	17.8400	17.8400	17.5800	17.5800	+7.721%	10	3	-98.407%
2025-01-16	16.3200	16.3200	16.3200	16.3200	+2.577%	1	3	-98.284%
2025-01-14	15.9100	15.9100	15.9100	15.9100	+10.486%	1	4	-98.240%
2025-01-13	14.2000	14.4000	14.2000	14.4000	-5.263%	2	3	-98.056%
2024-12-30	15.2000	15.2000	15.2000	15.2000	-6.289%	3	4	-98.158%
2024-12-27	16.2200	16.2200	16.2200	16.2200	0.000%	2	1	-98.274%

.dark-mode .MXlFtV{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .MXlFtV{ color: #333333; background-color: white; border: 2px solid #333333; }IBIT20270115C81IBIT Jan 15 2027 81.00 Call (IBIT270115C00081000)option OPRA

IBIT20270115C81
IBIT Jan 15 2027 81.00 Call (IBIT270115C00081000)
option OPRA