Dark

IBIT20270115C86
IBIT Jan 15 2027 86.00 Call (IBIT270115C00086000)
option OPRA

EOD

Aug 20, 2026

0.2400+84.615%(+0.1100)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	0.2000	0.2400	0.2000	0.2400	+84.615%	2	291	0.000%
2026-07-22	0.1300	0.1300	0.1300	0.1300	-18.750%	1	290	+84.615%
2026-07-06	0.1600	0.1700	0.1500	0.1600	+33.333%	100	290	+50.000%
2026-07-01	0.1200	0.1200	0.1200	0.1200	-7.692%	4	321	+100.000%
2026-06-24	0.1300	0.1300	0.1300	0.1300	-18.750%	14	325	+84.615%
2026-06-18	0.1600	0.1600	0.1600	0.1600	-15.789%	1	329	+50.000%
2026-06-17	0.1900	0.1900	0.1900	0.1900	-17.391%	10	329	+26.316%
2026-06-15	0.2300	0.2300	0.2300	0.2300	-4.167%	1	329	+4.348%
2026-06-05	0.2400	0.2400	0.2400	0.2400	-20.000%	200	329	0.000%
2026-06-02	0.3000	0.3000	0.3000	0.3000	-14.286%	17	129	-20.000%
2026-05-29	0.3500	0.3500	0.3500	0.3500	-44.444%	1	137	-31.429%
2026-05-12	0.6300	0.6300	0.6300	0.6300	-13.699%	1	137	-61.905%
2026-05-05	0.7100	0.7300	0.7100	0.7300	+25.862%	6	138	-67.123%
2026-05-04	0.5700	0.5800	0.5700	0.5800	+20.833%	4	138	-58.621%
2026-04-30	0.4800	0.4800	0.4800	0.4800	-15.789%	7	138	-50.000%
2026-04-27	0.5700	0.5700	0.5700	0.5700	-8.065%	1	138	-57.895%
2026-04-23	0.5800	0.6200	0.5800	0.6200	0.000%	25	137	-61.290%
2026-04-17	0.6500	0.6800	0.6200	0.6200	+14.815%	10	140	-61.290%
2026-04-08	0.6200	0.6200	0.5400	0.5400	-6.897%	52	144	-55.556%
2026-03-31	0.5800	0.5800	0.5800	0.5800	-23.684%	2	138	-58.621%
2026-03-20	0.7600	0.7600	0.7600	0.7600	0.000%	1	138	-68.421%
2026-03-19	0.8300	0.8300	0.7600	0.7600	-7.317%	3	138	-68.421%
2026-03-18	0.8700	0.8700	0.8100	0.8200	-13.684%	51	141	-70.732%
2026-03-16	1.0000	1.0000	0.9500	0.9500	-7.767%	55	189	-74.737%
2026-03-04	1.0200	1.0300	1.0200	1.0300	+51.471%	2	141	-76.699%
2026-02-27	0.6800	0.6800	0.6800	0.6800	+7.937%	4	141	-64.706%
2026-02-25	0.6300	0.6300	0.6300	0.6300	-1.563%	5	143	-61.905%
2026-02-20	0.7000	0.7000	0.6400	0.6400	-7.246%	6	143	-62.500%
2026-02-19	0.6900	0.6900	0.6900	0.6900	-5.479%	40	144	-65.217%
2026-02-18	0.7900	0.7900	0.7300	0.7300	0.000%	2	184	-67.123%
2026-02-17	0.7300	0.7400	0.7100	0.7300	-9.877%	41	182	-67.123%
2026-02-13	0.8100	0.8100	0.8100	0.8100	-11.957%	1	145	-70.370%
2026-02-10	0.9200	0.9200	0.9200	0.9200	-5.155%	1	150	-73.913%
2026-02-09	1.0100	1.0100	0.9700	0.9700	-6.731%	26	150	-75.258%
2026-02-06	1.0400	1.0400	1.0400	1.0400	+20.930%	10	133	-76.923%
2026-02-05	0.8700	0.8700	0.8600	0.8600	-47.879%	3	133	-72.093%
2026-02-02	1.6500	1.6500	1.6500	1.6500	-14.508%	1	133	-85.455%
2026-01-30	1.9200	1.9300	1.9200	1.9300	-3.015%	20	133	-87.565%
2026-01-29	1.9900	1.9900	1.9900	1.9900	-39.329%	31	119	-87.940%
2026-01-15	3.2800	3.2800	3.2800	3.2800	-4.928%	1	142	-92.683%
2026-01-05	3.4500	3.4500	3.4500	3.4500	+25.000%	1	140	-93.043%
2025-12-31	2.7600	2.7600	2.7600	2.7600	-12.934%	16	140	-91.304%
2025-12-19	3.1700	3.1700	3.1700	3.1700	-6.765%	2	140	-92.429%
2025-12-15	3.3400	3.4000	3.3200	3.4000	-24.444%	4	142	-92.941%
2025-12-04	4.5000	4.5000	4.5000	4.5000	+5.386%	10	144	-94.667%
2025-12-02	4.2600	4.2700	4.2600	4.2700	+10.909%	4	144	-94.379%
2025-11-21	3.6700	3.8500	3.6700	3.8500	-15.385%	2	144	-93.766%
2025-11-20	4.5500	4.5500	4.5500	4.5500	-7.520%	1	143	-94.725%
2025-11-18	4.9000	4.9500	4.8300	4.9200	+4.681%	11	144	-95.122%
2025-11-17	5.0000	5.0000	4.6000	4.7000	-20.608%	7	138	-94.894%
2025-11-13	6.6500	6.6500	5.8900	5.9200	-10.303%	41	137	-95.946%
2025-11-12	7.2000	7.2000	6.6000	6.6000	-0.752%	88	136	-96.364%
2025-11-07	6.6000	6.6500	6.6000	6.6500	+1.527%	64	142	-96.391%
2025-11-06	6.7200	6.7200	6.5000	6.5500	-15.484%	9	78	-96.336%
2025-11-03	7.7500	7.7500	7.7500	7.7500	-5.603%	24	61	-96.903%
2025-10-30	8.2100	8.2100	8.2100	8.2100	-14.479%	1	61	-97.077%
2025-10-29	9.6000	9.6000	9.6000	9.6000	+5.148%	1	61	-97.500%
2025-10-22	9.1300	9.1300	9.1300	9.1300	-9.783%	1	61	-97.371%
2025-10-21	10.1200	10.1200	10.1200	10.1200	-13.504%	1	61	-97.628%
2025-10-10	11.7000	11.7000	11.7000	11.7000	-2.092%	14	60	-97.949%
2025-10-09	12.3500	12.4000	11.9500	11.9500	+0.844%	9	60	-97.992%
2025-10-07	12.1100	12.1100	11.8500	11.8500	+40.569%	3	55	-97.975%
2025-09-25	8.4300	8.4300	8.4300	8.4300	-0.118%	10	55	-97.153%
2025-09-23	8.4400	8.4400	8.4400	8.4400	-0.939%	1	45	-97.156%
2025-09-22	8.6500	8.6500	8.5200	8.5200	-4.484%	5	46	-97.183%
2025-09-15	8.8100	8.9200	8.8100	8.9200	+6.699%	2	41	-97.309%
2025-09-02	8.3600	8.3600	8.3600	8.3600	-7.111%	1	41	-97.129%
2025-08-27	9.0000	9.0000	9.0000	9.0000	+2.041%	1	40	-97.333%
2025-08-26	8.8000	8.8200	8.8000	8.8200	-9.538%	3	39	-97.279%
2025-08-20	9.7500	9.7500	9.7500	9.7500	-7.143%	4	39	-97.538%
2025-08-18	10.2700	10.5500	10.2700	10.5000	-6.915%	16	35	-97.714%
2025-08-11	11.1800	11.2800	11.1800	11.2800	+12.239%	2	19	-97.872%
2025-08-06	10.0700	10.1800	10.0500	10.0500	+1.107%	3	19	-97.612%
2025-08-05	9.8200	9.9400	9.8200	9.9400	-5.153%	2	18	-97.586%
2025-08-04	10.3200	10.4800	10.3200	10.4800	+0.287%	2	18	-97.710%
2025-08-01	10.4500	10.4500	10.4500	10.4500	-7.767%	1	18	-97.703%
2025-07-30	11.2200	11.3300	11.2200	11.3300	-0.088%	2	17	-97.882%
2025-07-29	11.2100	11.3400	11.2100	11.3400	-2.157%	2	17	-97.884%
2025-07-28	11.4600	11.5900	11.4600	11.5900	+3.114%	2	17	-97.929%
2025-07-25	11.2400	11.2400	11.2400	11.2400	-5.784%	1	17	-97.865%
2025-07-24	11.8100	11.9300	11.8100	11.9300	+2.491%	2	16	-97.988%
2025-07-23	11.5200	11.6400	11.5200	11.6400	-2.020%	2	16	-97.938%
2025-07-22	11.7700	11.8800	11.7700	11.8800	+2.591%	2	16	-97.980%
2025-07-21	11.4700	11.5800	11.4700	11.5800	-2.443%	2	16	-97.927%
2025-07-17	11.6700	11.8700	11.6700	11.8700	-0.336%	2	16	-97.978%
2025-07-16	11.8200	11.9100	11.8200	11.9100	-0.084%	2	16	-97.985%
2025-07-14	11.7600	11.9200	11.7600	11.9200	+3.203%	2	16	-97.987%
2025-07-11	11.6100	11.6100	11.5500	11.5500	+7.944%	2	16	-97.922%
2025-07-10	10.5800	10.7000	10.5800	10.7000	+12.277%	2	16	-97.757%
2025-07-09	9.5300	9.5300	9.5300	9.5300	-3.347%	5	16	-97.482%
2025-06-24	9.7900	9.8600	9.7900	9.8600	-7.850%	2	14	-97.566%
2025-06-02	10.7000	10.7000	10.7000	10.7000	-17.692%	3	14	-97.757%
2025-05-27	13.0500	13.0500	13.0000	13.0000	+15.044%	8	11	-98.154%
2025-05-12	11.3000	11.3000	11.3000	11.3000	+17.342%	3	5	-97.876%
2025-04-30	9.7100	9.7100	9.6300	9.6300	+41.618%	2	2	-97.508%
2025-04-10	6.8000	6.8000	6.8000	6.8000	-20.930%	1	1	-96.471%
2025-03-04	8.6000	8.6000	8.6000	8.6000	0.000%	1	1	-97.209%

.dark-mode .kt3fP5{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .kt3fP5{ color: #333333; background-color: white; border: 2px solid #333333; }IBIT20270115C86IBIT Jan 15 2027 86.00 Call (IBIT270115C00086000)option OPRA

IBIT20270115C86
IBIT Jan 15 2027 86.00 Call (IBIT270115C00086000)
option OPRA