Dark

IBIT20270115C83
IBIT Jan 15 2027 83.00 Call (IBIT270115C00083000)
option OPRA

EOD

Aug 20, 2026

0.2100+133.333%(+0.1200)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	0.2100	0.2100	0.2100	0.2100	+133.333%	1	2,327	0.000%
2026-07-31	0.0900	0.0900	0.0900	0.0900	0.000%	6	2,326	+133.333%
2026-07-30	0.0900	0.0900	0.0900	0.0900	-10.000%	2	2,320	+133.333%
2026-07-27	0.1000	0.1000	0.1000	0.1000	-28.571%	125	2,321	+110.000%
2026-07-15	0.1400	0.1400	0.1400	0.1400	-6.667%	1	2,393	+50.000%
2026-07-14	0.1500	0.1500	0.1500	0.1500	-6.250%	3	2,393	+40.000%
2026-07-07	0.1600	0.1600	0.1600	0.1600	-5.882%	10	2,393	+31.250%
2026-07-06	0.1700	0.1700	0.1700	0.1700	+21.429%	5	2,393	+23.529%
2026-06-24	0.1400	0.1400	0.1400	0.1400	-41.667%	1	2,393	+50.000%
2026-06-16	0.2400	0.2400	0.2400	0.2400	0.000%	6	4,117	-12.500%
2026-06-15	0.2500	0.2500	0.2400	0.2400	+4.348%	1,061	4,118	-12.500%
2026-06-12	0.2400	0.2500	0.2300	0.2300	-4.167%	3,050	4,226	-8.696%
2026-06-11	0.2300	0.2400	0.2300	0.2400	-4.000%	999	4,519	-12.500%
2026-06-10	0.2500	0.2500	0.2500	0.2500	-10.714%	2	5,073	-16.000%
2026-06-08	0.3000	0.3000	0.2700	0.2800	-46.154%	147	5,130	-25.000%
2026-05-18	0.5500	0.5500	0.5200	0.5200	-36.585%	5,000	5,222	-59.615%
2026-05-05	0.8000	0.8200	0.8000	0.8200	+10.811%	4	295	-74.390%
2026-05-04	0.7400	0.7400	0.7400	0.7400	-3.896%	2	297	-71.622%
2026-04-22	0.7700	0.7700	0.7700	0.7700	-10.465%	20	295	-72.727%
2026-03-19	0.8600	0.8600	0.8600	0.8600	+30.303%	3	303	-75.581%
2026-02-24	0.6600	0.6600	0.6600	0.6600	-8.333%	1	303	-68.182%
2026-02-23	0.7200	0.7200	0.7200	0.7200	-10.000%	5	303	-70.833%
2026-02-20	0.8000	0.8000	0.8000	0.8000	+5.263%	20	308	-73.750%
2026-02-18	0.7600	0.7600	0.7600	0.7600	-9.524%	1	308	-72.368%
2026-02-17	0.8400	0.8400	0.8400	0.8400	-9.677%	1	308	-75.000%
2026-02-11	0.9600	0.9600	0.9300	0.9300	-6.061%	18	308	-77.419%
2026-02-10	1.0000	1.0000	0.9900	0.9900	-13.913%	5	311	-78.788%
2026-02-06	1.0100	1.1500	1.0100	1.1500	+15.000%	30	312	-81.739%
2026-02-05	1.3100	1.3200	1.0000	1.0000	-36.306%	47	300	-79.000%
2026-02-04	1.6100	1.6100	1.5700	1.5700	-31.140%	21	316	-86.624%
2026-01-29	2.2800	2.2800	2.2800	2.2800	-18.571%	1	296	-90.789%
2026-01-28	2.8000	2.8000	2.8000	2.8000	+13.821%	1	296	-92.500%
2026-01-26	2.4600	2.4600	2.4600	2.4600	-16.610%	1	297	-91.463%
2026-01-20	2.9500	2.9500	2.9500	2.9500	-24.359%	1	296	-92.881%
2026-01-14	4.0000	4.0000	3.9000	3.9000	+21.875%	20	296	-94.615%
2026-01-08	3.2000	3.2000	3.2000	3.2000	-8.571%	1	287	-93.438%
2026-01-07	3.5000	3.5000	3.5000	3.5000	-10.256%	1	287	-94.000%
2026-01-05	3.7400	3.9000	3.7400	3.9000	+20.000%	21	287	-94.615%
2026-01-02	3.2000	3.2500	3.2000	3.2500	-1.216%	28	268	-93.538%
2025-12-30	3.2900	3.2900	3.2900	3.2900	+7.166%	125	262	-93.617%
2025-12-29	3.0700	3.0700	3.0700	3.0700	-3.155%	1	245	-93.160%
2025-12-24	3.2500	3.2500	3.1700	3.1700	-2.462%	5	250	-93.375%
2025-12-23	3.2500	3.2500	3.2500	3.2500	-7.143%	6	250	-93.538%
2025-12-22	3.5000	3.5000	3.5000	3.5000	+0.865%	1	244	-94.000%
2025-12-19	3.5500	3.5500	3.4700	3.4700	-15.366%	35	243	-93.948%
2025-12-12	4.1000	4.1000	4.1000	4.1000	-2.381%	1	277	-94.878%
2025-12-11	4.2000	4.2000	4.2000	4.2000	-14.634%	1	278	-95.000%
2025-12-09	4.9200	4.9200	4.9200	4.9200	-1.600%	20	278	-95.732%
2025-12-03	5.0500	5.0500	5.0000	5.0000	0.000%	3	268	-95.800%
2025-12-02	4.5500	5.0000	4.5500	5.0000	+26.582%	37	267	-95.800%
2025-12-01	4.0200	4.0500	3.7500	3.9500	-22.091%	36	246	-94.684%
2025-11-28	5.0700	5.0700	5.0700	5.0700	+6.289%	2	241	-95.858%
2025-11-26	4.7700	4.7700	4.7700	4.7700	+4.376%	1	238	-95.597%
2025-11-24	4.5700	4.5700	4.5700	4.5700	+12.840%	3	238	-95.405%
2025-11-21	4.0000	4.0500	4.0000	4.0500	-10.596%	48	237	-94.815%
2025-11-20	4.5300	4.5300	4.5300	4.5300	-5.031%	1	220	-95.364%
2025-11-19	4.7700	4.7700	4.7700	4.7700	-10.507%	2	220	-95.597%
2025-11-18	5.2000	5.3800	5.2000	5.3300	-8.103%	5	222	-96.060%
2025-11-14	5.9000	6.0500	5.8000	5.8000	-7.937%	8	222	-96.379%
2025-11-13	6.7500	6.7500	6.2000	6.3000	-12.983%	14	220	-96.667%
2025-11-12	7.1500	7.2400	7.1500	7.2400	+2.695%	3	219	-97.099%
2025-11-06	7.0500	7.0500	7.0500	7.0500	-7.115%	1	220	-97.021%
2025-11-05	7.3500	7.5900	7.3500	7.5900	+8.895%	2	220	-97.233%
2025-11-04	6.9700	6.9700	6.9700	6.9700	-14.479%	2	221	-96.987%
2025-11-03	8.1500	8.1500	8.1500	8.1500	-6.857%	2	219	-97.423%
2025-10-30	8.7500	8.7500	8.7500	8.7500	-8.854%	18	219	-97.600%
2025-10-29	10.1500	10.1500	9.6000	9.6000	-12.807%	18	208	-97.813%
2025-10-27	11.0100	11.0100	11.0100	11.0100	+5.865%	1	204	-98.093%
2025-10-23	10.4000	10.4000	10.4000	10.4000	+6.667%	15	204	-97.981%
2025-10-22	9.7500	9.7500	9.7500	9.7500	+0.309%	21	204	-97.846%
2025-10-21	9.7000	9.7200	9.7000	9.7200	-4.706%	5	188	-97.840%
2025-10-20	10.4000	10.4000	10.2000	10.2000	+8.051%	3	188	-97.941%
2025-10-17	9.1000	9.4700	9.1000	9.4400	-3.772%	69	187	-97.775%
2025-10-16	10.2600	10.2600	9.8100	9.8100	-5.217%	2	138	-97.859%
2025-10-15	10.1200	10.3600	10.0300	10.3500	-5.652%	16	137	-97.971%
2025-10-14	10.0500	10.9800	10.0500	10.9700	-0.273%	26	132	-98.086%
2025-10-13	11.0000	11.0000	11.0000	11.0000	-12.000%	4	127	-98.091%
2025-10-10	12.5500	12.6000	12.5000	12.5000	-4.215%	13	131	-98.320%
2025-10-08	13.0500	13.0500	13.0500	13.0500	+1.163%	5	118	-98.391%
2025-10-07	12.9000	12.9000	12.9000	12.9000	+3.200%	1	117	-98.372%
2025-10-03	12.5000	12.5000	12.5000	12.5000	+32.275%	1	117	-98.320%
2025-09-29	9.4500	9.4500	9.4500	9.4500	+6.900%	1	117	-97.778%
2025-09-26	8.8400	8.8400	8.8400	8.8400	-9.796%	2	117	-97.624%
2025-09-24	9.8000	9.8000	9.8000	9.8000	-2.000%	1	117	-97.857%
2025-09-17	10.0000	10.0000	10.0000	10.0000	+3.413%	4	117	-97.900%
2025-09-10	9.6700	9.6700	9.6700	9.6700	+8.408%	1	115	-97.828%
2025-09-09	8.9200	8.9200	8.9200	8.9200	+3.121%	2	115	-97.646%
2025-08-29	8.7000	8.7000	8.6500	8.6500	-13.500%	166	184	-97.572%
2025-08-25	10.0000	10.0000	10.0000	10.0000	-5.213%	1	184	-97.900%
2025-08-19	10.5500	10.5500	10.5500	10.5500	-6.222%	11	183	-98.009%
2025-08-18	11.2500	11.3500	11.2000	11.2500	-5.542%	14	194	-98.133%
2025-08-14	11.9800	11.9800	11.9100	11.9100	-8.031%	3	194	-98.237%
2025-08-13	12.5800	12.9500	12.5800	12.9500	+7.025%	2	193	-98.378%
2025-08-11	12.1000	12.1000	12.0900	12.1000	+10.603%	167	193	-98.264%
2025-08-06	10.8200	10.9400	10.8200	10.9400	+3.795%	2	45	-98.080%
2025-08-05	10.4600	10.5400	10.4600	10.5400	-5.809%	2	45	-98.008%
2025-08-04	11.0600	11.1900	11.0600	11.1900	+2.379%	2	45	-98.123%
2025-08-01	10.8600	10.9300	10.8600	10.9300	-6.180%	2	45	-98.079%
2025-07-31	11.6500	11.6500	11.6500	11.6500	-3.560%	2	45	-98.197%
2025-07-30	11.9600	12.0800	11.9600	12.0800	0.000%	2	43	-98.262%
2025-07-29	11.9600	12.0800	11.9600	12.0800	-1.629%	2	43	-98.262%
2025-07-28	12.1700	12.2800	12.1700	12.2800	+2.078%	2	43	-98.290%
2025-07-25	11.9300	12.0300	11.9300	12.0300	-3.140%	2	43	-98.254%
2025-07-24	12.4200	12.4200	12.4200	12.4200	-3.721%	5	43	-98.309%
2025-07-22	12.6700	12.9000	12.6700	12.9000	+4.538%	4	43	-98.372%
2025-07-21	12.2100	12.3400	12.2100	12.3400	+1.983%	2	43	-98.298%
2025-07-18	12.4500	12.4500	12.1000	12.1000	-4.574%	9	43	-98.264%
2025-07-17	12.5600	12.6800	12.5600	12.6800	-0.157%	2	45	-98.344%
2025-07-16	12.5000	12.7000	12.5000	12.7000	+0.079%	9	45	-98.346%
2025-07-14	12.5900	12.6900	12.5900	12.6900	+4.359%	4	43	-98.345%
2025-07-11	12.1600	12.1600	12.1600	12.1600	+6.948%	1	43	-98.273%
2025-07-10	11.3200	11.3700	11.3200	11.3700	+12.241%	2	42	-98.153%
2025-07-09	10.0300	10.1300	10.0300	10.1300	+1.707%	2	42	-97.927%
2025-07-08	10.2700	10.2700	9.8900	9.9600	-1.872%	6	42	-97.892%
2025-07-07	10.1500	10.1500	10.1500	10.1500	-4.695%	1	41	-97.931%
2025-07-03	10.6500	10.6500	10.6500	10.6500	-1.843%	10	31	-98.028%
2025-07-02	10.9000	10.9000	10.8500	10.8500	+3.333%	18	31	-98.065%
2025-06-24	10.4200	10.5000	10.4200	10.5000	+7.692%	2	15	-98.000%
2025-06-23	9.7500	9.7500	9.7500	9.7500	-23.828%	1	15	-97.846%
2025-06-10	12.8000	12.8000	12.8000	12.8000	+4.918%	2	16	-98.359%
2025-05-19	12.2000	12.2000	12.2000	12.2000	+3.302%	1	14	-98.279%
2025-05-16	11.8100	11.8100	11.8100	11.8100	+18.813%	2	15	-98.222%
2025-05-06	9.9400	9.9400	9.9400	9.9400	-1.876%	8	14	-97.887%
2025-04-30	10.2400	10.2400	10.1300	10.1300	+1.300%	6	6	-97.927%
2025-04-23	10.0000	10.0000	10.0000	10.0000	+3.520%	1	6	-97.900%
2025-04-22	9.7500	9.7500	9.6400	9.6600	+13.647%	6	5	-97.826%
2025-04-21	8.5000	8.5000	8.5000	8.5000	+18.881%	2	2	-97.529%
2025-04-10	7.1500	7.1500	7.1500	7.1500	-11.510%	2	3	-97.063%
2025-03-10	8.0800	8.0800	8.0800	8.0800	-20.784%	1	5	-97.401%
2025-03-07	10.0000	10.2000	10.0000	10.2000	-23.019%	4	4	-97.941%
2025-02-03	13.2500	13.2500	13.2500	13.2500	-20.943%	1	3	-98.415%
2025-01-21	16.7600	16.7600	16.7600	16.7600	-2.331%	1	0	-98.747%
2025-01-17	17.1600	17.1600	17.1600	17.1600	0.000%	4	0	-98.776%

.dark-mode .B8xz1t{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .B8xz1t{ color: #333333; background-color: white; border: 2px solid #333333; }IBIT20270115C83IBIT Jan 15 2027 83.00 Call (IBIT270115C00083000)option OPRA

IBIT20270115C83
IBIT Jan 15 2027 83.00 Call (IBIT270115C00083000)
option OPRA