Dark

IBIT20270115C82
IBIT Jan 15 2027 82.00 Call (IBIT270115C00082000)
option OPRA

Inactive

Aug 10, 2026

0.1000-16.667%(-0.0200)70

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	0.1000	0.1000	0.1000	0.1000	-16.667%	70	1,373	0.000%
2026-07-27	0.1200	0.1200	0.1200	0.1200	-53.846%	2	1,303	-16.667%
2026-06-08	0.2600	0.2600	0.2600	0.2600	-21.212%	1	1,301	-61.538%
2026-06-02	0.3300	0.3300	0.3300	0.3300	-56.000%	2	1,301	-69.697%
2026-05-14	0.7500	0.7500	0.7500	0.7500	+4.167%	4	1,299	-86.667%
2026-05-13	0.7200	0.7200	0.7200	0.7200	-4.000%	2	1,301	-86.111%
2026-05-12	0.7500	0.7500	0.7500	0.7500	-13.793%	3	1,301	-86.667%
2026-05-05	0.8300	0.8700	0.8200	0.8700	+47.458%	10	1,301	-88.506%
2026-04-30	0.5900	0.5900	0.5900	0.5900	+7.273%	3	1,301	-83.051%
2026-04-29	0.5500	0.5500	0.5500	0.5500	-6.780%	2	1,301	-81.818%
2026-04-28	0.5900	0.5900	0.5900	0.5900	-6.349%	3	1,301	-83.051%
2026-04-27	0.6300	0.6300	0.6300	0.6300	-7.353%	2	1,304	-84.127%
2026-04-15	0.6800	0.6800	0.6800	0.6800	+11.475%	5	1,304	-85.294%
2026-04-13	0.6100	0.6100	0.6100	0.6100	-4.688%	4	1,304	-83.607%
2026-04-08	0.6400	0.6400	0.6400	0.6400	-37.255%	1	1,304	-84.375%
2026-03-12	1.0600	1.0600	1.0200	1.0200	+0.990%	3	1,304	-90.196%
2026-03-11	1.0100	1.0100	1.0100	1.0100	+10.989%	1	1,303	-90.099%
2026-03-06	0.9100	0.9100	0.9100	0.9100	-14.151%	4	1,303	-89.011%
2026-03-05	1.0700	1.0700	1.0600	1.0600	-10.924%	5	1,299	-90.566%
2026-03-04	1.0600	1.1900	1.0600	1.1900	+41.667%	6	1,301	-91.597%
2026-03-03	0.8400	0.8400	0.8400	0.8400	-10.638%	8	1,301	-88.095%
2026-03-02	0.9400	0.9400	0.9400	0.9400	+23.684%	231	1,301	-89.362%
2026-02-27	0.7600	0.7600	0.7600	0.7600	-3.797%	31	1,272	-86.842%
2026-02-25	0.7400	0.7900	0.7400	0.7900	-4.819%	6	1,285	-87.342%
2026-02-20	0.8300	0.8300	0.8300	0.8300	-15.306%	1	1,285	-87.952%
2026-02-11	0.9800	0.9800	0.9800	0.9800	-14.035%	3	1,286	-89.796%
2026-02-10	1.1400	1.1400	1.1400	1.1400	-6.557%	1	1,286	-91.228%
2026-02-06	1.2200	1.2200	1.2200	1.2200	+20.792%	10	1,286	-91.803%
2026-02-05	1.0500	1.0500	1.0100	1.0100	-40.237%	2	1,296	-90.099%
2026-02-04	1.6700	1.7000	1.6700	1.6900	-28.085%	3	1,297	-94.083%
2026-01-30	2.3500	2.3500	2.3500	2.3500	+0.858%	2	1,297	-95.745%
2026-01-29	2.3300	2.3300	2.3300	2.3300	-10.039%	1	1,295	-95.708%
2026-01-26	2.5900	2.5900	2.5900	2.5900	-8.156%	1	1,294	-96.139%
2026-01-22	2.8100	2.8200	2.8100	2.8200	+3.676%	14	1,294	-96.454%
2026-01-21	2.7200	2.7200	2.7200	2.7200	-28.796%	2	1,308	-96.324%
2026-01-15	3.8500	3.8500	3.8200	3.8200	-10.118%	11	1,308	-97.382%
2026-01-14	4.2500	4.2500	4.2500	4.2500	+26.488%	10	1,298	-97.647%
2026-01-02	3.3000	3.3600	3.3000	3.3600	+8.387%	13	1,296	-97.024%
2025-12-31	3.2500	3.2500	3.1000	3.1000	-14.365%	6	1,299	-96.774%
2025-12-19	3.7500	3.7500	3.6200	3.6200	-4.485%	5	1,299	-97.238%
2025-12-16	3.7900	3.7900	3.7900	3.7900	-22.967%	1	1,298	-97.361%
2025-12-02	4.6500	4.9200	4.6500	4.9200	+23.000%	5	1,297	-97.967%
2025-12-01	4.0500	4.0500	4.0000	4.0000	-18.367%	4	1,300	-97.500%
2025-11-26	4.9000	4.9000	4.9000	4.9000	+4.701%	1	1,301	-97.959%
2025-11-24	4.6700	4.6800	4.6700	4.6800	+12.230%	2	1,301	-97.863%
2025-11-21	4.1500	4.1800	4.1500	4.1700	-9.935%	50	1,303	-97.602%
2025-11-20	5.1000	5.1000	4.6300	4.6300	-10.962%	2	1,305	-97.840%
2025-11-19	5.2000	5.2000	5.2000	5.2000	-4.936%	10	1,307	-98.077%
2025-11-18	5.4500	5.5000	5.3500	5.4700	-8.833%	4	1,317	-98.172%
2025-11-14	6.1000	6.1600	6.0000	6.0000	-6.250%	362	1,321	-98.333%
2025-11-13	6.5000	6.5000	6.4000	6.4000	-14.667%	16	1,679	-98.438%
2025-11-12	7.4000	7.5000	7.4000	7.5000	-1.445%	4	1,677	-98.667%
2025-11-11	7.6100	7.6100	7.6100	7.6100	-8.313%	350	1,673	-98.686%
2025-11-10	8.3000	8.3000	8.3000	8.3000	+12.925%	1	1,323	-98.795%
2025-11-07	7.3100	7.3500	7.3000	7.3500	+1.942%	85	1,323	-98.639%
2025-11-06	7.2500	7.4000	7.2100	7.2100	-0.689%	5	1,405	-98.613%
2025-11-04	7.2000	7.2600	7.2000	7.2600	-21.514%	19	1,406	-98.623%
2025-10-31	9.2500	9.2500	9.2500	9.2500	-7.222%	1	1,387	-98.919%
2025-10-29	10.3000	10.3000	9.9700	9.9700	-11.770%	23	1,387	-98.997%
2025-10-27	11.2500	11.3500	11.2500	11.3000	+10.244%	60	1,467	-99.115%
2025-10-24	10.2500	10.2500	10.2500	10.2500	+0.490%	1	1,467	-99.024%
2025-10-22	10.0000	10.2500	10.0000	10.2000	+3.553%	7	1,466	-99.020%
2025-10-21	9.8500	9.8500	9.8500	9.8500	+1.546%	20	1,473	-98.985%
2025-10-17	9.7000	9.7000	9.7000	9.7000	-4.433%	3	1,453	-98.969%
2025-10-16	10.1500	10.1500	10.1500	10.1500	-5.140%	1	1,450	-99.015%
2025-10-14	10.7900	10.7900	10.7000	10.7000	-15.079%	12	1,451	-99.065%
2025-10-10	13.2900	13.3000	12.4000	12.6000	-4.183%	88	1,453	-99.206%
2025-10-07	13.1500	13.1500	13.1500	13.1500	+3.543%	12	1,447	-99.240%
2025-10-03	12.7000	12.7000	12.7000	12.7000	+8.733%	2	1,447	-99.213%
2025-10-02	11.6800	11.6800	11.6800	11.6800	+4.566%	15	1,445	-99.144%
2025-10-01	11.0500	11.1800	11.0500	11.1700	+28.391%	850	1,445	-99.105%
2025-09-26	8.7000	8.7000	8.7000	8.7000	-14.032%	1	595	-98.851%
2025-09-19	10.1200	10.1200	10.1200	10.1200	-5.597%	4	595	-99.012%
2025-09-18	10.6600	10.7200	10.6600	10.7200	+6.139%	200	592	-99.067%
2025-09-16	10.1000	10.1000	10.1000	10.1000	0.000%	1	393	-99.010%
2025-09-15	10.1000	10.1000	10.1000	10.1000	+10.142%	1	392	-99.010%
2025-09-09	9.1700	9.1700	9.1700	9.1700	+1.889%	2	392	-98.909%
2025-09-04	9.0000	9.0000	9.0000	9.0000	+2.857%	1	390	-98.889%
2025-08-29	8.7500	8.7500	8.7500	8.7500	-10.896%	2	388	-98.857%
2025-08-28	10.1300	10.1300	9.8200	9.8200	-1.307%	4	388	-98.982%
2025-08-27	9.9800	9.9800	9.9500	9.9500	-14.372%	186	384	-98.995%
2025-08-22	11.6200	11.6200	11.6200	11.6200	+6.119%	1	206	-99.139%
2025-08-19	10.9500	10.9500	10.9500	10.9500	-4.783%	4	206	-99.087%
2025-08-18	11.3700	11.6000	11.3700	11.5000	-5.660%	15	203	-99.130%
2025-08-14	12.1300	12.1900	12.1300	12.1900	-6.447%	2	192	-99.180%
2025-08-13	12.9500	13.0300	12.9500	13.0300	+4.157%	180	192	-99.233%
2025-08-12	12.5100	12.5100	12.5100	12.5100	+1.296%	1	192	-99.201%
2025-08-11	12.3500	12.3500	12.3500	12.3500	+10.366%	1	191	-99.190%
2025-08-06	11.0700	11.1900	11.0700	11.1900	+3.324%	2	191	-99.106%
2025-08-05	10.7200	10.8300	10.7200	10.8300	-2.870%	2	192	-99.077%
2025-08-04	11.4900	11.4900	11.1500	11.1500	-2.620%	13	192	-99.103%
2025-08-01	11.4500	11.4500	11.4500	11.4500	-8.032%	10	204	-99.127%
2025-07-31	12.4500	12.4500	12.4500	12.4500	+0.973%	3	204	-99.197%
2025-07-30	12.2100	12.3300	12.2100	12.3300	-0.323%	2	207	-99.189%
2025-07-29	12.2700	12.3700	12.2700	12.3700	-2.980%	2	207	-99.192%
2025-07-28	12.7500	12.7500	12.7500	12.7500	+6.427%	10	207	-99.216%
2025-07-25	12.0700	12.0700	11.9800	11.9800	-8.550%	2	217	-99.165%
2025-07-24	12.8700	13.1000	12.8700	13.1000	+3.312%	3	217	-99.237%
2025-07-23	12.5700	12.6800	12.5700	12.6800	-1.553%	2	217	-99.211%
2025-07-22	12.7700	12.8800	12.7700	12.8800	+1.577%	2	217	-99.224%
2025-07-21	12.5700	12.6800	12.5700	12.6800	-2.984%	2	217	-99.211%
2025-07-16	12.9700	13.0700	12.9700	13.0700	-4.179%	2	216	-99.235%
2025-07-14	13.6600	13.6700	13.6400	13.6400	+8.340%	12	217	-99.267%
2025-07-11	12.8000	12.8000	12.5100	12.5900	+8.069%	3	205	-99.206%
2025-07-10	11.5800	11.6500	11.5700	11.6500	+14.440%	4	205	-99.142%
2025-07-09	10.0700	10.1800	10.0700	10.1800	-5.302%	2	206	-99.018%
2025-06-27	10.7500	10.7500	10.7500	10.7500	-0.739%	1	206	-99.070%
2025-06-26	10.7300	10.8300	10.7300	10.8300	+1.215%	2	205	-99.077%
2025-06-24	10.6300	10.7000	10.6300	10.7000	-6.140%	2	206	-99.065%
2025-06-02	11.4000	11.4000	11.4000	11.4000	-16.606%	4	205	-99.123%
2025-05-21	13.6700	13.6700	13.6700	13.6700	+12.510%	90	203	-99.268%
2025-05-14	12.2200	12.2200	12.1500	12.1500	+21.866%	4	113	-99.177%
2025-05-05	9.9700	9.9700	9.9700	9.9700	-3.016%	1	112	-98.997%
2025-04-30	10.3900	10.3900	10.2800	10.2800	-1.627%	4	111	-99.027%
2025-04-28	10.4500	10.4500	10.4500	10.4500	+3.877%	50	113	-99.043%
2025-04-24	10.3300	10.3300	10.0600	10.0600	+16.301%	52	63	-99.006%
2025-04-21	8.6500	8.6500	8.6500	8.6500	+6.790%	2	14	-98.844%
2025-04-17	8.1700	8.1700	8.1000	8.1000	+18.768%	6	14	-98.765%
2025-04-07	6.8200	6.8200	6.8200	6.8200	-32.139%	1	14	-98.534%
2025-02-25	10.0500	10.0500	10.0500	10.0500	-22.274%	1	14	-99.005%
2025-02-21	12.9300	12.9300	12.9300	12.9300	+3.440%	4	14	-99.227%
2025-02-12	12.5000	12.5000	12.5000	12.5000	-8.088%	1	12	-99.200%
2025-02-03	13.6000	13.6000	13.6000	13.6000	-17.725%	1	13	-99.265%
2025-01-30	16.5300	16.5300	16.5300	16.5300	-1.724%	1	12	-99.395%
2025-01-23	16.8500	16.8500	16.8200	16.8200	-3.278%	2	12	-99.405%
2025-01-17	17.3900	17.3900	17.3900	17.3900	+8.147%	4	9	-99.425%
2025-01-16	16.0800	16.0800	16.0800	16.0800	+13.640%	6	9	-99.378%
2025-01-13	14.1500	14.1500	14.1500	14.1500	-14.242%	50	6	-99.293%
2025-01-03	16.5000	16.5000	16.5000	16.5000	+1.852%	2	54	-99.394%
2025-01-02	16.2000	16.2000	16.2000	16.2000	+6.931%	50	53	-99.383%
2024-12-30	15.1500	15.1500	15.1500	15.1500	-6.308%	1	3	-99.340%
2024-12-27	16.1700	16.1700	16.1700	16.1700	-10.762%	2	2	-99.382%
2024-12-24	18.1200	18.1200	18.1200	18.1200	+4.740%	1	2	-99.448%
2024-12-19	17.9000	17.9000	17.3000	17.3000	-13.500%	2	2	-99.422%
2024-12-18	20.0000	20.0000	20.0000	20.0000	0.000%	2	2	-99.500%

.dark-mode .VCddng{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .VCddng{ color: #333333; background-color: white; border: 2px solid #333333; }IBIT20270115C82IBIT Jan 15 2027 82.00 Call (IBIT270115C00082000)option OPRA

IBIT20270115C82
IBIT Jan 15 2027 82.00 Call (IBIT270115C00082000)
option OPRA