Dark

IBIT20270115C85
IBIT Jan 15 2027 85.00 Call (IBIT270115C00085000)
option OPRA

EOD

Aug 20, 2026

0.2500+78.571%(+0.1100)93

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	0.1800	0.2500	0.1800	0.2500	+78.571%	93	17,822	0.000%
2026-08-19	0.1500	0.1500	0.1400	0.1400	+75.000%	123	17,823	+78.571%
2026-08-18	0.0800	0.0800	0.0800	0.0800	-11.111%	10	17,794	+212.500%
2026-08-17	0.0900	0.0900	0.0900	0.0900	+28.571%	105	17,784	+177.778%
2026-08-14	0.0700	0.0700	0.0700	0.0700	-22.222%	30	17,789	+257.143%
2026-08-13	0.0900	0.0900	0.0900	0.0900	+12.500%	2	17,789	+177.778%
2026-08-11	0.0800	0.0800	0.0800	0.0800	-27.273%	2	17,791	+212.500%
2026-08-07	0.1100	0.1100	0.1100	0.1100	+22.222%	43	17,791	+127.273%
2026-08-06	0.1000	0.1000	0.0900	0.0900	0.000%	50	17,791	+177.778%
2026-08-03	0.0900	0.0900	0.0900	0.0900	+12.500%	13	17,792	+177.778%
2026-07-31	0.0800	0.0800	0.0800	0.0800	0.000%	23	17,792	+212.500%
2026-07-30	0.0800	0.0800	0.0800	0.0800	-11.111%	5	17,795	+212.500%
2026-07-28	0.0900	0.0900	0.0900	0.0900	-10.000%	2	17,795	+177.778%
2026-07-24	0.1000	0.1000	0.1000	0.1000	-9.091%	10	17,795	+150.000%
2026-07-23	0.1100	0.1100	0.1100	0.1100	-21.429%	12	17,795	+127.273%
2026-07-21	0.1400	0.1500	0.1400	0.1400	0.000%	41	17,795	+78.571%
2026-07-20	0.1400	0.1400	0.1400	0.1400	0.000%	22	17,795	+78.571%
2026-07-15	0.1400	0.1400	0.1400	0.1400	0.000%	36	17,830	+78.571%
2026-07-14	0.1300	0.1400	0.1300	0.1400	+7.692%	9	17,829	+78.571%
2026-07-08	0.1300	0.1300	0.1300	0.1300	-13.333%	20	17,838	+92.308%
2026-07-07	0.1500	0.1500	0.1500	0.1500	-6.250%	3	17,838	+66.667%
2026-07-06	0.1400	0.1700	0.1400	0.1600	+45.455%	63	17,838	+56.250%
2026-07-01	0.1000	0.1200	0.1000	0.1100	0.000%	33	17,851	+127.273%
2026-06-30	0.1100	0.1100	0.1100	0.1100	-15.385%	571	17,851	+127.273%
2026-06-29	0.1200	0.1400	0.1200	0.1300	0.000%	981	17,851	+92.308%
2026-06-25	0.1300	0.1300	0.1300	0.1300	-7.143%	2	17,851	+92.308%
2026-06-23	0.1400	0.1400	0.1400	0.1400	-6.667%	200	17,851	+78.571%
2026-06-18	0.1600	0.1600	0.1500	0.1500	-28.571%	2	17,850	+66.667%
2026-06-16	0.1900	0.2200	0.1900	0.2100	-4.545%	14	17,850	+19.048%
2026-06-11	0.2200	0.2200	0.2200	0.2200	-8.333%	10	17,848	+13.636%
2026-06-10	0.2400	0.2600	0.2400	0.2400	+9.091%	34	17,852	+4.167%
2026-06-09	0.2300	0.2300	0.2200	0.2200	-15.385%	22	17,861	+13.636%
2026-06-08	0.2800	0.2800	0.2500	0.2600	+8.333%	56	17,861	-3.846%
2026-06-05	0.2700	0.2700	0.2400	0.2400	-17.241%	2,012	17,856	+4.167%
2026-06-04	0.2700	0.2900	0.2700	0.2900	+3.571%	265	18,127	-13.793%
2026-06-03	0.2700	0.3200	0.2700	0.2800	-9.677%	111	18,180	-10.714%
2026-06-02	0.3400	0.3400	0.2900	0.3100	-13.889%	1,147	18,226	-19.355%
2026-06-01	0.3500	0.3600	0.3200	0.3600	-7.692%	133	18,471	-30.556%
2026-05-29	0.3400	0.3900	0.3400	0.3900	+14.706%	243	18,379	-35.897%
2026-05-28	0.3500	0.3500	0.3400	0.3400	-19.048%	44	18,208	-26.471%
2026-05-26	0.4800	0.4800	0.4200	0.4200	-12.500%	16	18,202	-40.476%
2026-05-21	0.4800	0.4900	0.4800	0.4800	-5.882%	49	18,197	-47.917%
2026-05-20	0.5100	0.5100	0.5000	0.5100	+2.000%	120	18,197	-50.980%
2026-05-19	0.5000	0.5100	0.5000	0.5000	0.000%	30	18,178	-50.000%
2026-05-18	0.5200	0.5200	0.5000	0.5000	-16.667%	19	18,178	-50.000%
2026-05-15	0.6000	0.6000	0.6000	0.6000	-17.808%	1	18,178	-58.333%
2026-05-14	0.7000	0.7300	0.7000	0.7300	+15.873%	23	18,179	-65.753%
2026-05-13	0.6500	0.6500	0.6300	0.6300	-3.077%	107	18,183	-60.317%
2026-05-12	0.6900	0.6900	0.6500	0.6500	-9.722%	7	18,183	-61.538%
2026-05-11	0.6100	0.7200	0.6100	0.7200	+14.286%	187	18,183	-65.278%
2026-05-08	0.6400	0.6400	0.6300	0.6300	-12.500%	7	18,258	-60.317%
2026-05-06	0.7600	0.7600	0.7200	0.7200	-2.703%	8	18,253	-65.278%
2026-05-05	0.7200	0.7400	0.7200	0.7400	+8.824%	283	18,254	-66.216%
2026-05-04	0.6800	0.6800	0.6800	0.6800	+15.254%	76	18,112	-63.235%
2026-05-01	0.5900	0.5900	0.5900	0.5900	+18.000%	26	18,153	-57.627%
2026-04-30	0.5200	0.5200	0.5000	0.5000	+2.041%	10	18,153	-50.000%
2026-04-29	0.4900	0.4900	0.4900	0.4900	-5.769%	3,000	18,152	-48.980%
2026-04-28	0.5400	0.5400	0.5200	0.5200	-8.772%	6	15,152	-51.923%
2026-04-27	0.6000	0.6000	0.5400	0.5700	-6.557%	11	15,153	-56.140%
2026-04-24	0.6200	0.6200	0.6100	0.6100	-1.613%	3	15,162	-59.016%
2026-04-23	0.6200	0.6200	0.6200	0.6200	-10.145%	4	15,161	-59.677%
2026-04-22	0.6500	0.7000	0.6500	0.6900	+27.778%	16	15,159	-63.768%
2026-04-21	0.5400	0.5400	0.5400	0.5400	-3.571%	2	15,155	-53.704%
2026-04-20	0.6100	0.6100	0.5600	0.5600	-15.152%	50	15,155	-55.357%
2026-04-17	0.6800	0.7300	0.6600	0.6600	+8.197%	13	15,137	-62.121%
2026-04-16	0.5800	0.6100	0.5800	0.6100	-6.154%	29	15,145	-59.016%
2026-04-15	0.6500	0.6500	0.6500	0.6500	+3.175%	40	15,156	-61.538%
2026-04-14	0.6400	0.6600	0.6300	0.6300	+14.545%	27	15,174	-60.317%
2026-04-13	0.5000	0.5500	0.5000	0.5500	-6.780%	343	15,173	-54.545%
2026-04-10	0.5400	0.5900	0.5200	0.5900	+3.509%	24	15,422	-57.627%
2026-04-09	0.5800	0.5800	0.5700	0.5700	+3.636%	10	15,431	-56.140%
2026-04-08	0.6000	0.6000	0.5500	0.5500	0.000%	307	15,425	-54.545%
2026-04-07	0.5800	0.5800	0.5500	0.5500	-8.333%	12	15,562	-54.545%
2026-04-06	0.5900	0.6000	0.5900	0.6000	+5.263%	3	15,555	-58.333%
2026-04-02	0.5600	0.5800	0.5600	0.5700	-5.000%	9	15,548	-56.140%
2026-04-01	0.6200	0.6300	0.6000	0.6000	-1.639%	615	15,548	-58.333%
2026-03-31	0.6300	0.6300	0.6000	0.6100	+5.172%	56	15,367	-59.016%
2026-03-30	0.6000	0.6000	0.5800	0.5800	-6.452%	52	15,317	-56.897%
2026-03-27	0.6900	0.6900	0.6200	0.6200	-11.429%	21	15,337	-59.677%
2026-03-26	0.7400	0.7400	0.6900	0.7000	-9.091%	41	15,342	-64.286%
2026-03-25	0.8100	0.8100	0.7700	0.7700	+6.944%	12	15,375	-67.532%
2026-03-24	0.7600	0.7600	0.7200	0.7200	-8.861%	21	15,365	-65.278%
2026-03-23	0.7900	0.7900	0.7900	0.7900	-3.659%	3	15,355	-68.354%
2026-03-20	0.8200	0.8200	0.7900	0.8200	+2.500%	34	15,353	-69.512%
2026-03-19	0.8100	0.8100	0.8000	0.8000	0.000%	5	15,353	-68.750%
2026-03-18	0.9500	0.9500	0.8000	0.8000	-19.192%	63	15,353	-68.750%
2026-03-17	0.9900	0.9900	0.9900	0.9900	-1.980%	21	15,324	-74.747%
2026-03-16	1.0000	1.0200	0.9200	1.0100	+9.783%	34	15,310	-75.248%
2026-03-13	1.1100	1.1100	0.9100	0.9200	+2.222%	42	15,297	-72.826%
2026-03-12	0.9000	0.9000	0.9000	0.9000	-1.099%	5	15,277	-72.222%
2026-03-11	0.9100	0.9500	0.9100	0.9100	-6.186%	40	15,322	-72.527%
2026-03-10	0.9500	0.9700	0.9500	0.9700	+14.118%	6	15,335	-74.227%
2026-03-09	0.8500	0.8600	0.8500	0.8500	+3.659%	124	15,333	-70.588%
2026-03-06	0.8600	0.8600	0.8200	0.8200	-12.766%	70	15,349	-69.512%
2026-03-05	0.9600	0.9600	0.9300	0.9400	-8.738%	75	15,364	-73.404%
2026-03-04	0.9100	1.0800	0.9100	1.0300	+30.380%	89	15,350	-75.728%
2026-03-03	0.7500	0.8200	0.7200	0.7900	-4.819%	367	15,305	-68.354%
2026-03-02	0.6800	0.8400	0.6800	0.8300	+27.692%	341	15,253	-69.880%
2026-02-27	0.6900	0.7100	0.6500	0.6500	-9.722%	67	15,190	-61.538%
2026-02-26	0.7500	0.7500	0.7000	0.7200	-1.370%	742	15,177	-65.278%
2026-02-25	0.6800	0.7400	0.6800	0.7300	+19.672%	20	15,010	-65.753%
2026-02-24	0.5900	0.6400	0.5900	0.6100	-3.175%	135	15,010	-59.016%
2026-02-23	0.6600	0.6700	0.6300	0.6300	-12.500%	169	15,093	-60.317%
2026-02-20	0.7500	0.7500	0.7200	0.7200	+2.857%	47	14,963	-65.278%
2026-02-19	0.7200	0.7200	0.7000	0.7000	+1.449%	46	14,963	-64.286%
2026-02-18	0.7700	0.7800	0.6900	0.6900	-12.658%	52	14,993	-63.768%
2026-02-17	0.8400	0.8400	0.7400	0.7900	-4.819%	69	14,991	-68.354%
2026-02-13	0.9600	0.9600	0.8200	0.8300	+7.792%	4	15,060	-69.880%
2026-02-12	0.8400	0.8400	0.7600	0.7700	-11.494%	179	15,060	-67.532%
2026-02-11	0.8300	0.8700	0.8300	0.8700	-10.309%	157	15,075	-71.264%
2026-02-10	1.0000	1.0000	0.9600	0.9700	-10.185%	19	15,177	-74.227%
2026-02-09	0.9700	1.0800	0.9700	1.0800	+5.882%	7,027	15,178	-76.852%
2026-02-06	0.9000	1.0700	0.9000	1.0200	+17.241%	98	8,203	-75.490%
2026-02-05	1.1500	1.1500	0.8500	0.8700	-39.161%	210	8,221	-71.264%
2026-02-04	1.5100	1.5400	1.4300	1.4300	-8.917%	69	8,304	-82.517%
2026-02-03	1.6600	1.6600	1.4100	1.5700	-4.268%	258	8,368	-84.076%
2026-02-02	1.6600	1.7000	1.6400	1.6400	-20.773%	17	8,382	-84.756%
2026-01-30	2.0000	2.1600	1.9300	2.0700	+1.970%	453	8,390	-87.923%
2026-01-29	2.3400	2.3400	2.0300	2.0300	-22.814%	72	8,462	-87.685%
2026-01-28	2.6300	2.6300	2.6300	2.6300	+4.781%	1	8,445	-90.494%
2026-01-27	2.3400	2.5100	2.3400	2.5100	+10.088%	42	8,446	-90.040%
2026-01-26	2.4300	2.4300	2.2300	2.2800	-11.628%	67	8,446	-89.035%
2026-01-23	2.5800	2.5800	2.5700	2.5800	+3.200%	3	8,503	-90.310%
2026-01-22	2.4800	2.5000	2.4800	2.5000	-3.475%	9	8,506	-90.000%
2026-01-21	2.6400	2.6400	2.3200	2.5900	+0.388%	15	8,507	-90.347%
2026-01-20	2.7000	2.8300	2.5700	2.5800	-27.324%	131	8,507	-90.310%
2026-01-15	3.4700	3.5500	3.4000	3.5500	-6.332%	91	8,626	-92.958%
2026-01-14	3.4000	3.8000	3.4000	3.7900	+16.615%	205	8,618	-93.404%
2026-01-13	3.0500	3.2500	3.0500	3.2500	+3.175%	19	8,462	-92.308%
2026-01-12	2.9400	3.1500	2.9400	3.1500	+6.419%	8	8,447	-92.063%
2026-01-09	3.0100	3.0800	2.9600	2.9600	-4.516%	62	8,448	-91.554%
2026-01-08	2.9800	3.1500	2.9800	3.1000	-1.587%	14	8,464	-91.935%
2026-01-07	3.1900	3.1900	3.1400	3.1500	-4.545%	41	8,462	-92.063%
2026-01-06	3.5700	3.5700	3.3000	3.3000	-9.589%	59	8,488	-92.424%
2026-01-05	3.5000	3.7000	3.5000	3.6500	+18.893%	144	8,451	-93.151%
2026-01-02	3.2100	3.2100	3.0700	3.0700	+8.481%	39	8,408	-91.857%
2025-12-31	2.8300	2.8300	2.8300	2.8300	-3.413%	1	8,369	-91.166%
2025-12-30	2.9300	3.0300	2.9300	2.9300	+0.342%	39	8,369	-91.468%
2025-12-29	3.0000	3.0900	2.9200	2.9200	-3.947%	18	8,364	-91.438%
2025-12-26	2.9300	3.0400	2.9300	3.0400	-0.328%	15	8,372	-91.776%
2025-12-24	3.0500	3.0500	3.0500	3.0500	-3.175%	2	8,371	-91.803%
2025-12-23	3.1500	3.1500	3.0600	3.1500	-1.563%	23	8,371	-92.063%
2025-12-22	3.3900	3.3900	3.2000	3.2000	-3.030%	32	8,371	-92.188%
2025-12-19	3.3500	3.5000	3.3000	3.3000	+9.272%	174	8,393	-92.424%
2025-12-18	3.4500	3.4500	3.0100	3.0200	-8.761%	16	8,396	-91.722%
2025-12-17	3.4200	3.4200	3.3100	3.3100	-3.499%	11	8,385	-92.447%
2025-12-16	3.4200	3.4300	3.4200	3.4300	+3.939%	2	8,378	-92.711%
2025-12-15	3.5400	3.5400	3.3000	3.3000	-13.386%	4	8,378	-92.424%
2025-12-12	4.2000	4.2000	3.8100	3.8100	-7.073%	7	8,379	-93.438%
2025-12-11	3.9200	4.1000	3.9200	4.1000	-7.865%	9	8,384	-93.902%
2025-12-10	4.4500	4.4500	4.4500	4.4500	-2.626%	20	8,391	-94.382%
2025-12-09	4.4100	4.9000	4.4100	4.5700	+7.026%	213	8,391	-94.530%
2025-12-08	4.2200	4.2700	4.2200	4.2700	+0.471%	6	8,187	-94.145%
2025-12-05	4.1000	4.2500	4.1000	4.2500	-6.593%	11	8,187	-94.118%
2025-12-04	4.7000	4.8000	4.5500	4.5500	-5.208%	13	8,194	-94.505%
2025-12-03	4.8000	4.8000	4.8000	4.8000	+2.128%	3	8,207	-94.792%
2025-12-02	4.4100	4.7500	4.4100	4.7000	+23.684%	45	8,207	-94.681%
2025-12-01	3.7900	3.8800	3.4900	3.8000	-19.149%	70	8,201	-93.421%
2025-11-28	4.8300	4.9000	4.7000	4.7000	+3.982%	7	8,209	-94.681%
2025-11-26	4.1900	4.5500	4.1900	4.5200	+11.605%	33	8,187	-94.469%
2025-11-25	4.0600	4.2400	4.0500	4.0500	-6.897%	36	8,187	-93.827%
2025-11-24	3.9500	4.3500	3.9500	4.3500	+11.825%	69	8,234	-94.253%
2025-11-21	3.8700	4.1000	3.6900	3.8900	-3.234%	291	8,225	-93.573%
2025-11-20	4.7000	4.7000	4.0000	4.0200	-10.667%	21	8,042	-93.781%
2025-11-19	4.5500	4.5500	4.4500	4.5000	-10.359%	55	8,036	-94.444%
2025-11-18	4.9000	5.1000	4.9000	5.0200	+3.505%	77	8,058	-95.020%
2025-11-17	5.3500	5.3500	4.7500	4.8500	-6.910%	43	8,055	-94.845%
2025-11-14	5.4700	5.7800	5.1000	5.2100	-12.730%	77	8,051	-95.202%
2025-11-13	6.5600	6.5600	5.9000	5.9700	-12.206%	70	8,068	-95.812%
2025-11-12	7.1500	7.1500	6.7500	6.8000	-4.895%	24	8,073	-96.324%
2025-11-11	7.3300	7.3300	7.1500	7.1500	-8.216%	10	8,054	-96.503%
2025-11-10	7.8000	7.8000	7.7900	7.7900	+5.986%	7	8,060	-96.791%
2025-11-07	6.6000	7.3500	6.6000	7.3500	+9.701%	11	8,053	-96.599%
2025-11-06	6.9400	6.9500	6.6500	6.7000	-8.844%	15	8,053	-96.269%
2025-11-05	6.9500	7.4000	6.9500	7.3500	+9.701%	94	8,048	-96.599%
2025-11-04	7.1400	7.3500	6.6000	6.7000	-14.103%	160	7,977	-96.269%
2025-11-03	8.1500	8.1500	7.8000	7.8000	-9.618%	5	7,882	-96.795%
2025-10-31	8.6500	8.9000	8.6300	8.6300	+6.807%	29	7,882	-97.103%
2025-10-30	8.4300	8.4300	8.0300	8.0800	-9.821%	53	7,873	-96.906%
2025-10-29	9.8600	9.8600	8.9600	8.9600	-13.597%	3	7,918	-97.210%
2025-10-28	10.3300	10.5000	10.2500	10.3700	-0.670%	54	7,918	-97.589%
2025-10-27	10.5500	10.6000	10.4000	10.4400	+9.319%	51	7,911	-97.605%
2025-10-24	9.5500	9.5500	9.5500	9.5500	-4.020%	10	7,911	-97.382%
2025-10-23	9.8000	10.1600	9.7800	9.9500	+5.851%	45	7,911	-97.487%
2025-10-22	9.5000	9.5000	9.3700	9.4000	-8.293%	16	7,881	-97.340%
2025-10-21	9.8000	10.6700	9.8000	10.2500	+4.061%	16	7,893	-97.561%
2025-10-20	10.0000	10.0000	9.8000	9.8500	+8.004%	20	7,893	-97.462%
2025-10-17	8.7700	9.1500	8.7600	9.1200	-2.979%	124	7,901	-97.259%
2025-10-16	9.7700	9.7700	9.2000	9.4000	-5.528%	156	7,891	-97.340%
2025-10-15	9.9100	9.9500	9.6400	9.9500	-4.327%	29	8,042	-97.487%
2025-10-14	10.0000	10.5400	9.7500	10.4000	-4.412%	33	8,045	-97.596%
2025-10-13	10.7000	10.9500	10.6000	10.8800	-4.310%	46	8,039	-97.702%
2025-10-10	12.3500	12.3500	11.3700	11.3700	-7.184%	121	8,028	-97.801%
2025-10-09	12.7000	12.7200	12.2000	12.2500	-6.202%	86	8,018	-97.959%
2025-10-08	12.5500	13.2500	12.5500	13.0600	+5.153%	262	7,993	-98.086%
2025-10-07	13.1000	13.2000	12.0000	12.4200	-6.264%	70	7,722	-97.987%
2025-10-06	12.5900	13.4100	12.5600	13.2500	+10.879%	104	7,722	-98.113%
2025-10-03	11.1400	12.3000	11.1400	11.9500	+5.659%	172	7,692	-97.908%
2025-10-02	10.9300	11.3500	10.8500	11.3100	+9.381%	64	7,528	-97.790%
2025-10-01	10.2900	10.3500	10.2900	10.3400	+12.391%	13	7,524	-97.582%
2025-09-30	9.2000	9.2000	9.2000	9.2000	-1.604%	2	7,524	-97.283%
2025-09-29	9.3700	9.4100	9.3500	9.3500	+14.024%	16	7,524	-97.326%
2025-09-26	8.1000	8.3000	8.1000	8.2000	-3.529%	322	7,513	-96.951%
2025-09-25	8.5000	8.5000	8.2300	8.5000	-7.104%	5	7,209	-97.059%
2025-09-24	9.1500	9.1500	9.1500	9.1500	+5.780%	164	7,214	-97.268%
2025-09-23	8.8700	8.8700	8.5900	8.6500	-1.143%	5	7,210	-97.110%
2025-09-22	8.7000	8.8500	8.7000	8.7500	-10.532%	702	7,209	-97.143%
2025-09-18	9.9200	9.9400	9.7800	9.7800	+0.308%	11	6,535	-97.444%
2025-09-16	9.3300	9.9000	9.3300	9.7500	+6.557%	20	6,533	-97.436%
2025-09-15	9.1000	9.1500	9.1000	9.1500	-5.864%	5	6,543	-97.268%
2025-09-12	9.1200	9.7200	9.0500	9.7200	+7.403%	3,034	6,546	-97.428%
2025-09-11	9.0100	9.0500	9.0100	9.0500	-1.201%	3	3,667	-97.238%
2025-09-10	9.1200	9.1600	9.1200	9.1600	+8.146%	15	3,664	-97.271%
2025-09-09	8.4000	8.4800	8.4000	8.4700	-2.644%	5	3,650	-97.048%
2025-09-08	8.8200	8.8200	8.6800	8.7000	+4.819%	31	3,650	-97.126%
2025-09-04	8.3400	8.3400	8.3000	8.3000	-7.880%	58	3,627	-96.988%
2025-09-03	8.9000	9.0100	8.8600	9.0100	+2.854%	56	3,624	-97.225%
2025-09-02	8.8700	8.8700	8.7000	8.7600	+7.485%	15	3,568	-97.146%
2025-08-29	8.2700	8.4500	8.1500	8.1500	-12.366%	12	3,561	-96.933%
2025-08-27	9.2500	9.3200	9.1700	9.3000	+1.639%	6	3,564	-97.312%
2025-08-26	9.0000	9.1500	8.9500	9.1500	-4.088%	7	3,561	-97.268%
2025-08-25	9.3000	9.6100	9.3000	9.5400	-1.140%	1,003	3,560	-97.379%
2025-08-21	9.9500	9.9600	9.6300	9.6500	-3.500%	170	2,919	-97.409%
2025-08-20	10.0200	10.0200	10.0000	10.0000	0.000%	35	2,873	-97.500%
2025-08-19	10.2500	10.2500	10.0000	10.0000	-6.977%	53	2,861	-97.500%
2025-08-18	10.4700	10.7500	10.4700	10.7500	-2.005%	65	2,905	-97.674%
2025-08-15	11.0000	11.0500	10.9700	10.9700	-4.359%	51	2,892	-97.721%
2025-08-14	11.3000	11.4700	11.2800	11.4700	-8.240%	11	2,917	-97.820%
2025-08-13	11.8500	12.5000	11.8400	12.5000	+6.838%	136	2,916	-98.000%
2025-08-12	11.6300	11.7000	11.6300	11.7000	+2.183%	27	2,968	-97.863%
2025-08-11	11.4500	11.4500	11.4500	11.4500	+9.048%	5	2,941	-97.817%
2025-08-08	10.7300	10.7300	10.5000	10.5000	-4.197%	3	2,936	-97.619%
2025-08-07	10.6000	10.9600	10.6000	10.9600	+5.689%	6	2,934	-97.719%
2025-08-06	10.1100	10.3700	10.0000	10.3700	+3.700%	57	2,935	-97.589%
2025-08-05	9.8500	10.0000	9.8500	10.0000	-4.762%	4	2,937	-97.500%
2025-08-04	10.6600	10.6600	10.5000	10.5000	+1.449%	3	2,936	-97.619%
2025-08-01	10.6900	10.8000	10.3500	10.3500	-10.390%	4	2,934	-97.585%
2025-07-31	11.6100	11.7500	11.5500	11.5500	-0.345%	33	2,932	-97.835%
2025-07-30	11.4600	11.5900	11.4600	11.5900	0.000%	2	2,937	-97.843%
2025-07-29	11.4100	11.5900	11.4100	11.5900	-1.613%	2	2,937	-97.843%
2025-07-28	11.6700	11.7800	11.6700	11.7800	+2.257%	2	2,937	-97.878%
2025-07-25	11.3500	11.5200	11.1500	11.5200	-5.574%	5	2,937	-97.830%
2025-07-24	12.0300	12.2000	12.0300	12.2000	+2.521%	17	2,934	-97.951%
2025-07-23	11.8000	12.0100	11.7500	11.9000	-4.418%	90	2,935	-97.899%
2025-07-22	12.2400	12.5000	12.1000	12.4500	+5.152%	115	2,940	-97.992%
2025-07-21	12.1500	12.1500	11.7800	11.8400	+0.766%	6	2,943	-97.889%
2025-07-18	11.7500	11.7500	11.7500	11.7500	-0.844%	1	2,937	-97.872%
2025-07-17	11.9000	11.9000	11.8500	11.8500	-2.066%	187	2,936	-97.890%
2025-07-16	11.8500	12.3500	11.8500	12.1000	+4.131%	1,562	3,004	-97.934%
2025-07-15	11.6000	11.6200	10.9800	11.6200	-2.762%	11	4,137	-97.849%
2025-07-14	12.7300	12.7300	11.8900	11.9500	+0.420%	114	4,137	-97.908%
2025-07-11	11.9500	12.1100	11.7800	11.9000	+9.174%	152	4,084	-97.899%
2025-07-10	10.2000	11.0500	10.2000	10.9000	+6.238%	53	4,086	-97.706%
2025-07-09	9.5400	10.3000	9.5400	10.2600	+8.686%	36	4,040	-97.563%
2025-07-08	9.4400	9.4400	9.4400	9.4400	-0.736%	22	4,041	-97.352%
2025-07-07	9.8300	9.8300	9.5100	9.5100	-6.765%	13	4,041	-97.371%
2025-07-03	10.4000	10.4000	10.2000	10.2000	-2.392%	2,078	3,150	-97.549%
2025-07-02	10.4000	10.4500	10.4000	10.4500	+7.179%	2	3,150	-97.608%
2025-06-30	9.7500	9.7500	9.7500	9.7500	-4.971%	5	3,148	-97.436%
2025-06-26	10.1000	10.2600	9.9900	10.2600	-1.346%	32	3,143	-97.563%
2025-06-25	10.4600	10.5000	10.3000	10.4000	+5.051%	14	3,119	-97.596%
2025-06-24	9.8500	10.1000	9.8500	9.9000	+4.211%	63	3,113	-97.475%
2025-06-23	9.0000	9.5000	9.0000	9.5000	-0.210%	1,584	3,052	-97.368%
2025-06-20	9.6000	9.6000	9.5200	9.5200	-3.838%	54	1,838	-97.374%
2025-06-18	9.9000	9.9000	9.9000	9.9000	-2.463%	1	1,838	-97.475%
2025-06-17	10.2200	10.2200	10.1500	10.1500	-7.727%	27	1,838	-97.537%
2025-06-16	11.1000	11.1000	11.0000	11.0000	+2.804%	10	1,836	-97.727%
2025-06-13	10.3000	10.7000	10.3000	10.7000	-3.430%	32	1,835	-97.664%
2025-06-12	11.0800	11.0800	11.0800	11.0800	-6.577%	2	1,821	-97.744%
2025-06-11	11.9100	11.9100	11.8600	11.8600	+1.368%	8	1,821	-97.892%
2025-06-09	11.4700	11.7000	11.4700	11.7000	+13.043%	10	1,821	-97.863%
2025-06-05	10.3500	10.3500	10.3500	10.3500	-5.046%	2	1,822	-97.585%
2025-06-04	10.8000	10.9000	10.7400	10.9000	-2.417%	5	1,816	-97.706%
2025-06-03	10.9800	11.4500	10.9800	11.1700	+2.949%	46	1,816	-97.762%
2025-06-02	10.8600	10.8600	10.8500	10.8500	-12.146%	5	1,788	-97.696%
2025-05-28	12.4000	12.4000	12.1500	12.3500	-5.941%	81	1,785	-97.976%
2025-05-27	13.1300	13.1300	13.1300	13.1300	+1.000%	60	1,819	-98.096%
2025-05-23	13.0000	13.0000	13.0000	13.0000	-6.475%	40	1,799	-98.077%
2025-05-22	13.6700	13.9000	13.5000	13.9000	+12.369%	214	1,799	-98.201%
2025-05-21	12.1000	12.8500	12.1000	12.3700	+3.083%	12	1,693	-97.979%
2025-05-20	11.7000	12.0000	11.7000	12.0000	+0.840%	15	1,688	-97.917%
2025-05-19	11.3600	11.9000	11.3600	11.9000	+4.021%	8	1,678	-97.899%
2025-05-16	11.6000	11.6100	11.4400	11.4400	+2.143%	38	1,675	-97.815%
2025-05-15	11.2100	11.6400	10.8600	11.2000	-2.098%	31	1,656	-97.768%
2025-05-14	11.4400	11.4400	11.4400	11.4400	-0.608%	2	1,627	-97.815%
2025-05-13	11.7500	11.7500	11.5100	11.5100	+3.136%	7	1,625	-97.828%
2025-05-12	11.7600	11.7600	11.1500	11.1600	-3.377%	429	1,618	-97.760%
2025-05-09	11.5000	11.5500	11.5000	11.5500	+7.743%	84	1,702	-97.835%
2025-05-08	10.7200	10.7200	10.7200	10.7200	+12.842%	1	1,662	-97.668%
2025-05-06	9.4300	9.5000	9.4300	9.5000	-1.145%	2	1,662	-97.368%
2025-05-05	9.6200	9.6200	9.6100	9.6100	-8.910%	26	1,662	-97.399%
2025-05-01	10.5500	10.5500	10.5500	10.5500	+8.205%	1	1,674	-97.630%
2025-04-30	9.8600	9.8600	9.7500	9.7500	-4.878%	2	1,674	-97.436%
2025-04-29	10.2500	10.2500	10.2500	10.2500	+5.020%	1	1,674	-97.561%
2025-04-24	9.8700	9.8700	9.7600	9.7600	-1.712%	50	1,673	-97.439%
2025-04-23	9.8700	10.0000	9.7900	9.9300	+5.079%	135	1,623	-97.482%
2025-04-22	9.3100	9.4500	9.3100	9.4500	+8.997%	43	1,663	-97.354%
2025-04-21	8.6700	8.6700	8.6700	8.6700	+11.583%	4	1,638	-97.116%
2025-04-17	7.7500	7.7700	7.7500	7.7700	+0.648%	6	1,633	-96.782%
2025-04-16	7.7700	7.7700	7.7200	7.7200	-0.644%	12	1,633	-96.762%
2025-04-15	7.7700	7.7700	7.7700	7.7700	+1.569%	10	1,633	-96.782%
2025-04-14	8.1100	8.1200	7.6500	7.6500	+2.410%	30	1,623	-96.732%
2025-04-11	7.4700	7.4700	7.4700	7.4700	+0.946%	20	1,614	-96.653%
2025-04-09	6.3600	7.5100	6.3600	7.4000	+17.460%	43	1,614	-96.622%
2025-04-08	6.3000	6.3000	6.3000	6.3000	-6.528%	1	1,576	-96.032%
2025-04-07	5.5300	6.9200	5.5300	6.7400	-16.584%	15	1,577	-96.291%
2025-04-04	8.1000	8.1000	8.0800	8.0800	-3.465%	102	1,566	-96.906%
2025-04-02	8.4700	8.4700	8.3700	8.3700	+8.701%	21	1,516	-97.013%
2025-03-31	7.7900	7.7900	7.7000	7.7000	-3.145%	21	1,527	-96.753%
2025-03-28	7.9500	7.9500	7.9500	7.9500	-8.092%	10	1,516	-96.855%
2025-03-27	8.6500	8.6500	8.6500	8.6500	-4.420%	5	1,511	-97.110%
2025-03-25	9.0100	9.0500	9.0100	9.0500	-1.630%	25	1,506	-97.238%
2025-03-24	9.1200	9.2100	9.0900	9.2000	+13.580%	46	1,481	-97.283%
2025-03-21	8.1000	8.1000	8.1000	8.1000	-7.955%	6	1,479	-96.914%
2025-03-19	8.3500	8.8000	8.3500	8.8000	+13.548%	11	1,479	-97.159%
2025-03-18	7.9000	7.9000	7.7500	7.7500	-10.508%	55	1,478	-96.774%
2025-03-17	8.3900	8.6600	8.3300	8.6600	+3.713%	3	1,448	-97.113%
2025-03-14	8.3900	8.3900	8.3500	8.3500	+4.375%	310	1,446	-97.006%
2025-03-13	8.0000	8.0000	8.0000	8.0000	-3.148%	6	1,453	-96.875%
2025-03-12	8.2600	8.2600	8.2600	8.2600	-4.065%	50	1,453	-96.973%
2025-03-11	8.4100	8.6100	8.3700	8.6100	+8.302%	70	1,453	-97.096%
2025-03-10	8.5700	8.5700	7.9200	7.9500	-18.878%	96	1,443	-96.855%
2025-03-07	10.4000	10.4000	9.8000	9.8000	-8.667%	8	1,474	-97.449%
2025-03-06	10.7300	10.7300	10.7300	10.7300	+1.226%	1	1,477	-97.670%
2025-03-05	10.5500	10.6700	10.5500	10.6000	+17.778%	55	1,477	-97.642%
2025-03-04	8.9500	9.0000	8.7000	9.0000	-17.431%	5	1,437	-97.222%
2025-03-03	10.9000	10.9000	10.7200	10.9000	+17.838%	83	1,436	-97.706%
2025-02-28	8.8800	9.2500	8.8800	9.2500	+6.200%	448	1,355	-97.297%
2025-02-27	9.4600	9.4600	8.7100	8.7100	-2.135%	198	1,131	-97.130%
2025-02-26	8.9800	9.6600	8.6000	8.9000	-6.806%	171	1,137	-97.191%
2025-02-25	10.4200	10.4200	9.3500	9.5500	-15.859%	87	1,086	-97.382%
2025-02-24	11.6500	11.6500	11.3500	11.3500	-7.724%	19	1,096	-97.797%
2025-02-20	12.3300	12.3300	12.3000	12.3000	+6.957%	2	1,104	-97.967%
2025-02-18	11.5300	11.5300	11.3700	11.5000	-1.288%	9	1,103	-97.826%
2025-02-13	11.6500	11.8500	11.6500	11.6500	-5.285%	30	1,106	-97.854%
2025-02-12	12.3000	12.3000	12.3000	12.3000	+5.489%	3	1,106	-97.967%
2025-02-11	12.2900	12.2900	11.6600	11.6600	-8.189%	58	1,103	-97.856%
2025-02-07	12.7000	12.7000	12.7000	12.7000	+1.195%	2	1,072	-98.031%
2025-02-06	12.5500	12.5500	12.5500	12.5500	+0.884%	1	1,071	-98.008%
2025-02-05	12.4400	12.4400	12.4400	12.4400	-8.192%	1	1,071	-97.990%
2025-02-04	13.6000	13.7000	13.4500	13.5500	-4.645%	62	1,070	-98.155%
2025-02-03	12.3400	14.3500	12.3400	14.2100	-9.606%	90	1,089	-98.241%
2025-01-30	15.7000	15.8300	15.7000	15.7200	+5.930%	505	1,005	-98.410%
2025-01-29	14.8400	14.8400	14.8400	14.8400	+3.056%	1	506	-98.315%
2025-01-27	14.7000	14.9500	14.4000	14.4000	-12.568%	31	505	-98.264%
2025-01-24	16.4700	16.4700	16.4700	16.4700	+3.715%	24	514	-98.482%
2025-01-23	15.8800	15.8800	15.8800	15.8800	-3.758%	20	502	-98.426%
2025-01-22	16.4600	16.7500	16.4600	16.5000	+1.852%	60	482	-98.485%
2025-01-21	16.4300	16.4300	16.1400	16.2000	-4.706%	33	454	-98.457%
2025-01-17	17.0000	17.0000	17.0000	17.0000	+10.032%	10	454	-98.529%
2025-01-16	15.5500	15.5500	15.4500	15.4500	-0.962%	2	454	-98.382%
2025-01-15	15.6600	15.6800	15.6000	15.6000	+4.488%	11	454	-98.397%
2025-01-14	14.9300	14.9300	14.9300	14.9300	+8.503%	1	454	-98.326%
2025-01-13	13.6100	13.7600	13.6100	13.7600	-6.585%	2	454	-98.183%
2025-01-10	14.1500	14.8800	14.1500	14.7300	+2.292%	220	454	-98.303%
2025-01-08	14.4000	14.4000	14.4000	14.4000	-12.727%	1	348	-98.264%
2025-01-07	16.7800	16.7800	16.5000	16.5000	-3.902%	4	348	-98.485%
2025-01-06	17.5500	17.5500	17.0700	17.1700	+7.852%	30	348	-98.544%
2025-01-03	15.9200	15.9200	15.9200	15.9200	-0.686%	2	318	-98.430%
2024-12-31	16.0300	16.0300	16.0300	16.0300	+4.430%	3	319	-98.440%
2024-12-30	14.6000	15.3500	14.6000	15.3500	-6.687%	7	319	-98.371%
2024-12-26	16.1700	16.4500	16.1700	16.4500	-4.360%	5	314	-98.480%
2024-12-24	17.1500	17.2000	17.1500	17.2000	+8.723%	20	298	-98.547%
2024-12-23	15.7500	15.8300	15.5000	15.8200	-4.699%	68	298	-98.420%
2024-12-20	16.8000	16.9200	16.6000	16.6000	-0.240%	23	231	-98.494%
2024-12-19	17.9600	18.1000	16.6400	16.6400	-14.094%	13	212	-98.498%
2024-12-18	19.3700	19.3700	19.3700	19.3700	-4.816%	1	221	-98.709%
2024-12-17	20.7000	20.7000	20.2000	20.3500	-3.095%	43	220	-98.771%
2024-12-16	19.8000	21.0000	19.8000	21.0000	+14.068%	5	177	-98.810%
2024-12-13	18.4100	18.7900	18.4100	18.4100	-1.866%	8	177	-98.642%

.dark-mode .PJBCjB{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .PJBCjB{ color: #333333; background-color: white; border: 2px solid #333333; }IBIT20270115C85IBIT Jan 15 2027 85.00 Call (IBIT270115C00085000)option OPRA

IBIT20270115C85
IBIT Jan 15 2027 85.00 Call (IBIT270115C00085000)
option OPRA