Dark

IBIT20270115C90
IBIT Jan 15 2027 90.00 Call (IBIT270115C00090000)
option OPRA

EOD

Aug 20, 2026

0.2000+66.667%(+0.0800)157

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	0.1700	0.2100	0.1600	0.2000	+66.667%	157	34,609	0.000%
2026-08-19	0.1000	0.1300	0.0800	0.1200	+50.000%	393	34,510	+66.667%
2026-08-18	0.0700	0.0800	0.0700	0.0800	0.000%	2	34,607	+150.000%
2026-08-17	0.0700	0.0800	0.0700	0.0800	+33.333%	154	34,606	+150.000%
2026-08-14	0.0700	0.0700	0.0600	0.0600	-14.286%	30	34,754	+233.333%
2026-08-11	0.0700	0.0700	0.0700	0.0700	-22.222%	40	34,744	+185.714%
2026-08-07	0.0900	0.0900	0.0900	0.0900	0.000%	10	34,744	+122.222%
2026-08-06	0.0900	0.0900	0.0900	0.0900	+28.571%	2	34,735	+122.222%
2026-08-05	0.0800	0.0800	0.0700	0.0700	-22.222%	6	34,737	+185.714%
2026-08-04	0.0900	0.0900	0.0900	0.0900	+28.571%	180	34,746	+122.222%
2026-08-03	0.0700	0.0700	0.0700	0.0700	-12.500%	2	34,666	+185.714%
2026-07-30	0.0800	0.0800	0.0700	0.0800	-11.111%	1,052	34,666	+150.000%
2026-07-29	0.0800	0.0900	0.0800	0.0900	+28.571%	1,602	35,066	+122.222%
2026-07-28	0.0700	0.0700	0.0700	0.0700	-30.000%	1,000	36,666	+185.714%
2026-07-27	0.1000	0.1000	0.1000	0.1000	+25.000%	5,600	37,666	+100.000%
2026-07-24	0.0800	0.0800	0.0800	0.0800	-20.000%	5	37,986	+150.000%
2026-07-23	0.1100	0.1100	0.0900	0.1000	-16.667%	46	37,986	+100.000%
2026-07-22	0.1200	0.1200	0.1200	0.1200	-7.692%	40	37,941	+66.667%
2026-07-21	0.1200	0.1300	0.1200	0.1300	+18.182%	118	38,078	+53.846%
2026-07-20	0.1200	0.1200	0.1100	0.1100	+10.000%	20	37,981	+81.818%
2026-07-17	0.1000	0.1000	0.1000	0.1000	-23.077%	1	37,978	+100.000%
2026-07-15	0.1200	0.1300	0.1200	0.1300	+8.333%	20	37,978	+53.846%
2026-07-14	0.1200	0.1200	0.1100	0.1200	+9.091%	12	37,958	+66.667%
2026-07-13	0.1200	0.1200	0.1100	0.1100	-15.385%	34	37,968	+81.818%
2026-07-09	0.1400	0.1400	0.1100	0.1300	-7.143%	119	37,966	+53.846%
2026-07-07	0.1400	0.1400	0.1400	0.1400	+16.667%	200	37,970	+42.857%
2026-07-06	0.1200	0.1200	0.1200	0.1200	-14.286%	2	38,170	+66.667%
2026-07-02	0.1400	0.1400	0.1400	0.1400	+7.692%	5	38,170	+42.857%
2026-07-01	0.1200	0.1300	0.1100	0.1300	+44.444%	186	38,170	+53.846%
2026-06-30	0.1200	0.1300	0.0900	0.0900	-18.182%	147	38,257	+122.222%
2026-06-26	0.1300	0.1300	0.1100	0.1100	-21.429%	118	38,256	+81.818%
2026-06-25	0.1400	0.1400	0.1400	0.1400	+7.692%	2	38,258	+42.857%
2026-06-23	0.1300	0.1300	0.1300	0.1300	-13.333%	3	38,259	+53.846%
2026-06-22	0.1500	0.1500	0.1500	0.1500	0.000%	114	38,259	+33.333%
2026-06-17	0.1500	0.1800	0.1500	0.1500	-11.765%	473	38,087	+33.333%
2026-06-16	0.1800	0.1800	0.1600	0.1700	-15.000%	12	38,087	+17.647%
2026-06-15	0.1800	0.2100	0.1800	0.2000	+5.263%	56	38,076	0.000%
2026-06-12	0.1900	0.2000	0.1800	0.1900	-5.000%	86	38,027	+5.263%
2026-06-11	0.1900	0.2000	0.1900	0.2000	+5.263%	20	37,943	0.000%
2026-06-10	0.2000	0.2000	0.1800	0.1900	0.000%	2,476	37,928	+5.263%
2026-06-09	0.2000	0.2000	0.1900	0.1900	-13.636%	150	37,933	+5.263%
2026-06-08	0.2100	0.2300	0.2100	0.2200	+4.762%	37	37,801	-9.091%
2026-06-05	0.2400	0.2400	0.2000	0.2100	-12.500%	525	37,796	-4.762%
2026-06-04	0.2400	0.2700	0.2200	0.2400	0.000%	62	37,779	-16.667%
2026-06-03	0.2400	0.2400	0.2400	0.2400	-7.692%	2	37,761	-16.667%
2026-06-02	0.2700	0.2700	0.2400	0.2600	-7.143%	694	37,761	-23.077%
2026-06-01	0.2400	0.2800	0.2400	0.2800	-3.448%	32	37,742	-28.571%
2026-05-29	0.2700	0.3200	0.2700	0.2900	0.000%	350	37,742	-31.034%
2026-05-28	0.3000	0.3000	0.2900	0.2900	-12.121%	283	37,806	-31.034%
2026-05-27	0.3800	0.3800	0.3200	0.3300	0.000%	134	37,723	-39.394%
2026-05-26	0.3900	0.3900	0.3300	0.3300	-8.333%	140	37,636	-39.394%
2026-05-22	0.3700	0.3700	0.3600	0.3600	-10.000%	10	37,690	-44.444%
2026-05-21	0.4000	0.4000	0.4000	0.4000	-4.762%	219	37,686	-50.000%
2026-05-20	0.3500	0.4200	0.3500	0.4200	+5.000%	515	37,686	-52.381%
2026-05-19	0.4400	0.4400	0.3900	0.4000	0.000%	52	38,118	-50.000%
2026-05-18	0.4400	0.4500	0.4000	0.4000	-20.000%	36	38,118	-50.000%
2026-05-15	0.5000	0.5000	0.5000	0.5000	-10.714%	10	38,118	-60.000%
2026-05-14	0.5600	0.5600	0.5600	0.5600	+7.692%	1	38,089	-64.286%
2026-05-13	0.5200	0.5200	0.5200	0.5200	-3.704%	22	38,091	-61.538%
2026-05-12	0.5500	0.5500	0.5400	0.5400	-6.897%	4	38,091	-62.963%
2026-05-11	0.5500	0.5900	0.5400	0.5800	+13.725%	53	38,091	-65.517%
2026-05-08	0.5600	0.5600	0.5100	0.5100	-1.923%	12	38,086	-60.784%
2026-05-07	0.5100	0.5500	0.5100	0.5200	-10.345%	35	38,086	-61.538%
2026-05-06	0.6400	0.6400	0.5800	0.5800	-4.918%	3	38,070	-65.517%
2026-05-05	0.6000	0.6200	0.5900	0.6100	+15.094%	642	38,070	-67.213%
2026-05-04	0.4800	0.5500	0.4800	0.5300	+10.417%	542	37,542	-62.264%
2026-05-01	0.4700	0.4900	0.4700	0.4800	+17.073%	851	38,145	-58.333%
2026-04-30	0.4100	0.4100	0.4100	0.4100	+5.128%	6	38,145	-51.220%
2026-04-29	0.4200	0.4400	0.3900	0.3900	-7.143%	203	38,225	-48.718%
2026-04-28	0.4300	0.4300	0.4200	0.4200	-6.667%	32	38,061	-52.381%
2026-04-27	0.5000	0.5000	0.4500	0.4500	-8.163%	56	38,041	-55.556%
2026-04-24	0.5000	0.5000	0.4900	0.4900	-2.000%	11	38,025	-59.184%
2026-04-23	0.5400	0.5400	0.5000	0.5000	-10.714%	30	38,025	-60.000%
2026-04-22	0.5600	0.5700	0.5400	0.5600	+24.444%	145	38,025	-64.286%
2026-04-21	0.4800	0.4800	0.4500	0.4500	-8.163%	28	38,002	-55.556%
2026-04-20	0.4800	0.5000	0.4700	0.4900	-9.259%	63	38,000	-59.184%
2026-04-17	0.5400	0.5800	0.5100	0.5400	+12.500%	69	37,995	-62.963%
2026-04-16	0.5000	0.5000	0.4800	0.4800	-2.041%	16	37,987	-58.333%
2026-04-15	0.5500	0.5500	0.4600	0.4900	0.000%	1,036	38,115	-59.184%
2026-04-14	0.5500	0.5500	0.4900	0.4900	+4.255%	61	38,659	-59.184%
2026-04-13	0.4300	0.4700	0.4200	0.4700	+2.174%	55	38,635	-57.447%
2026-04-10	0.4500	0.5000	0.4500	0.4600	+4.545%	2,867	38,612	-56.522%
2026-04-09	0.4500	0.4800	0.4400	0.4400	-4.348%	62	39,761	-54.545%
2026-04-08	0.4900	0.4900	0.4600	0.4600	-4.167%	162	39,795	-56.522%
2026-04-07	0.4800	0.4800	0.4800	0.4800	+4.348%	1	41,494	-58.333%
2026-04-06	0.5100	0.5200	0.4600	0.4600	-2.128%	406	41,494	-56.522%
2026-04-02	0.5000	0.5000	0.4700	0.4700	-7.843%	4	41,893	-57.447%
2026-04-01	0.5000	0.5200	0.5000	0.5100	+2.000%	717	41,893	-60.784%
2026-03-31	0.5100	0.5200	0.4900	0.5000	+4.167%	28	42,588	-60.000%
2026-03-30	0.5200	0.5200	0.4800	0.4800	-7.692%	413	42,566	-58.333%
2026-03-27	0.5700	0.5700	0.5000	0.5200	-11.864%	4,303	42,548	-61.538%
2026-03-26	0.6100	0.6100	0.5700	0.5900	-9.231%	3,517	38,339	-66.102%
2026-03-25	0.6500	0.6600	0.6200	0.6500	+10.169%	30	34,970	-69.231%
2026-03-24	0.6600	0.6600	0.5900	0.5900	-7.813%	2,502	34,948	-66.102%
2026-03-23	0.6800	0.6900	0.6300	0.6400	-1.538%	1,223	33,148	-68.750%
2026-03-20	0.6600	0.7000	0.6400	0.6500	-5.797%	8,829	31,949	-69.231%
2026-03-19	0.6600	0.6900	0.6400	0.6900	-2.817%	23	23,137	-71.014%
2026-03-18	0.7400	0.7400	0.7000	0.7100	-15.476%	12	23,131	-71.831%
2026-03-17	0.8200	0.8400	0.8100	0.8400	+1.205%	88	23,129	-76.190%
2026-03-16	0.8600	0.8600	0.8200	0.8300	+9.211%	18	23,134	-75.904%
2026-03-13	0.8600	0.8800	0.7500	0.7600	+1.333%	543	23,137	-73.684%
2026-03-12	0.7600	0.7700	0.7400	0.7500	-5.063%	17	23,264	-73.333%
2026-03-11	0.7900	0.7900	0.7900	0.7900	+1.282%	3	23,253	-74.684%
2026-03-10	0.7900	0.7900	0.7800	0.7800	+9.859%	3	23,253	-74.359%
2026-03-09	0.6900	0.7200	0.6900	0.7100	+2.899%	55	23,250	-71.831%
2026-03-06	0.7600	0.7600	0.6700	0.6900	-11.538%	45	23,284	-71.014%
2026-03-05	0.8300	0.8300	0.7800	0.7800	-12.360%	30	23,284	-74.359%
2026-03-04	0.8000	0.8900	0.7800	0.8900	+36.923%	42	23,268	-77.528%
2026-03-03	0.6600	0.7000	0.6300	0.6500	-5.797%	173	23,281	-69.231%
2026-03-02	0.5600	0.7100	0.5600	0.6900	+27.778%	55	23,430	-71.014%
2026-02-27	0.6000	0.6000	0.5400	0.5400	-8.475%	20	23,421	-62.963%
2026-02-26	0.6000	0.6000	0.5800	0.5900	-9.231%	12	23,428	-66.102%
2026-02-25	0.5800	0.6500	0.5700	0.6500	+25.000%	15	23,429	-69.231%
2026-02-24	0.5400	0.5400	0.5100	0.5200	-5.455%	37	23,429	-61.538%
2026-02-23	0.6100	0.6100	0.5400	0.5500	-6.780%	1,556	23,432	-63.636%
2026-02-20	0.6100	0.6200	0.5900	0.5900	-3.279%	24	23,542	-66.102%
2026-02-19	0.6000	0.6100	0.6000	0.6100	+1.667%	71	23,546	-67.213%
2026-02-18	0.6400	0.6400	0.6000	0.6000	-9.091%	113	23,568	-66.667%
2026-02-17	0.6300	0.6600	0.6000	0.6600	-4.348%	104	23,486	-69.697%
2026-02-13	0.6700	0.6900	0.6600	0.6900	+7.812%	10	23,475	-71.014%
2026-02-12	0.6700	0.6700	0.6400	0.6400	-9.859%	58	23,475	-68.750%
2026-02-11	0.7100	0.7200	0.6800	0.7100	-11.250%	414	23,532	-71.831%
2026-02-10	0.7800	0.8300	0.7800	0.8000	-10.112%	59	23,581	-75.000%
2026-02-09	0.8500	0.9100	0.8400	0.8900	+2.299%	10,790	23,579	-77.528%
2026-02-06	0.7600	0.8900	0.7600	0.8700	+27.941%	627	15,294	-77.011%
2026-02-05	1.0400	1.0600	0.6800	0.6800	-42.373%	2,319	15,520	-70.588%
2026-02-04	1.2000	1.2400	1.1300	1.1800	-13.235%	626	13,978	-83.051%
2026-02-03	1.3600	1.3600	1.1500	1.3600	-0.730%	215	14,014	-85.294%
2026-02-02	1.4000	1.4000	1.3300	1.3700	-22.599%	139	14,143	-85.401%
2026-01-30	1.6400	1.8300	1.6000	1.7700	+3.509%	190	14,151	-88.701%
2026-01-29	1.8800	1.8800	1.6800	1.7100	-19.718%	360	14,092	-88.304%
2026-01-28	2.2300	2.2300	2.1300	2.1300	+5.970%	23	14,643	-90.610%
2026-01-27	1.9500	2.0100	1.9000	2.0100	+3.608%	84	14,647	-90.050%
2026-01-26	1.7200	2.0100	1.7200	1.9400	-6.280%	117	14,636	-89.691%
2026-01-23	2.0400	2.2600	2.0000	2.0700	-3.271%	108	14,666	-90.338%
2026-01-22	2.0600	2.1400	2.0600	2.1400	-1.382%	150	14,615	-90.654%
2026-01-21	2.1300	2.1900	1.8900	2.1700	+0.930%	620	14,758	-90.783%
2026-01-20	2.3000	2.3200	2.1300	2.1500	-23.214%	357	15,024	-90.698%
2026-01-16	2.8000	2.8000	2.7300	2.8000	-3.114%	18	14,833	-92.857%
2026-01-15	2.9200	2.9200	2.8900	2.8900	-9.688%	66	14,833	-93.080%
2026-01-14	2.8400	3.2000	2.8400	3.2000	+17.216%	1,567	14,893	-93.750%
2026-01-13	2.5500	2.7300	2.5300	2.7300	+5.405%	20	13,887	-92.674%
2026-01-12	2.5000	2.6000	2.5000	2.5900	+6.148%	5	13,871	-92.278%
2026-01-09	2.6100	2.6100	2.4400	2.4400	-5.426%	29	13,873	-91.803%
2026-01-08	2.5200	2.6400	2.5200	2.5800	-4.089%	104	13,848	-92.248%
2026-01-07	2.6800	2.7200	2.6800	2.6900	-3.929%	42	13,832	-92.565%
2026-01-06	3.0500	3.0500	2.8000	2.8000	-9.968%	9	13,841	-92.857%
2026-01-05	3.0100	3.1500	3.0100	3.1100	+20.543%	55	13,845	-93.569%
2026-01-02	2.4000	2.5900	2.4000	2.5800	+5.306%	30	13,840	-92.248%
2025-12-31	2.5100	2.5400	2.4200	2.4500	+1.240%	127	13,893	-91.837%
2025-12-30	2.4600	2.6300	2.4200	2.4200	-1.224%	79	13,893	-91.736%
2025-12-29	2.5500	2.5900	2.4500	2.4500	-3.922%	78	13,889	-91.837%
2025-12-26	2.6800	2.6800	2.5500	2.5500	+0.791%	4	13,883	-92.157%
2025-12-24	2.5500	2.5800	2.5300	2.5300	-4.887%	18	13,891	-92.095%
2025-12-23	2.6300	2.6900	2.5900	2.6600	-1.481%	23	13,891	-92.481%
2025-12-22	2.9500	2.9900	2.7000	2.7000	-3.226%	121	13,893	-92.593%
2025-12-19	2.8800	2.8800	2.7500	2.7900	+7.308%	63	14,002	-92.832%
2025-12-18	2.9500	2.9500	2.6000	2.6000	-9.408%	16	13,986	-92.308%
2025-12-17	3.0000	3.2800	2.8600	2.8700	-4.333%	76	13,970	-93.031%
2025-12-16	2.9200	3.0500	2.9200	3.0000	+8.696%	348	13,968	-93.333%
2025-12-15	3.1600	3.1700	2.7300	2.7600	-17.612%	139	13,733	-92.754%
2025-12-12	3.7000	3.7000	3.3400	3.3500	-4.286%	101	13,731	-94.030%
2025-12-11	3.5000	3.5000	3.3700	3.5000	-11.616%	57	13,810	-94.286%
2025-12-10	3.8000	3.9600	3.8000	3.9600	-0.503%	13	13,798	-94.949%
2025-12-09	4.1200	4.3100	3.9800	3.9800	+9.041%	6,202	13,796	-94.975%
2025-12-08	3.6300	3.7000	3.6300	3.6500	-0.815%	27	17,929	-94.521%
2025-12-05	3.7000	3.8500	3.5700	3.6800	-5.882%	65	17,935	-94.565%
2025-12-04	4.1200	4.2000	3.9100	3.9100	-6.905%	147	17,920	-94.885%
2025-12-03	4.1500	4.2500	4.1500	4.2000	+3.704%	11,623	17,916	-95.238%
2025-12-02	3.6800	4.1600	3.6000	4.0500	+22.727%	118	14,659	-95.062%
2025-12-01	3.3900	3.3900	3.1200	3.3000	-16.456%	106	14,584	-93.939%
2025-11-28	4.2000	4.3000	3.9500	3.9500	-0.504%	192	14,635	-94.937%
2025-11-26	3.6200	4.0100	3.6000	3.9700	+10.278%	228	14,464	-94.962%
2025-11-25	3.5500	3.6000	3.5500	3.6000	-8.861%	4	14,464	-94.444%
2025-11-24	3.3900	3.9500	3.3900	3.9500	+18.263%	165	14,463	-94.937%
2025-11-21	3.2500	3.6000	3.1900	3.3400	-5.382%	360	14,569	-94.012%
2025-11-20	4.2300	4.2500	3.5000	3.5300	-9.487%	33,775	14,475	-94.334%
2025-11-19	4.1500	4.1500	3.8800	3.9000	-10.345%	258	12,673	-94.872%
2025-11-18	4.3000	4.4300	4.2000	4.3500	+2.837%	5,008	12,675	-95.402%
2025-11-17	4.6300	4.6500	4.2000	4.2300	-7.033%	13,665	14,626	-95.272%
2025-11-14	4.7800	5.1400	4.5500	4.5500	-12.668%	268	8,386	-95.604%
2025-11-13	6.0500	6.1300	5.1400	5.2100	-13.167%	6,889	8,431	-96.161%
2025-11-12	6.5200	6.5200	5.9500	6.0000	-4.000%	872	13,597	-96.667%
2025-11-11	6.5500	6.5500	6.2500	6.2500	-10.072%	188	13,626	-96.800%
2025-11-10	6.9000	6.9500	6.7500	6.9500	+6.432%	17	13,542	-97.122%
2025-11-07	5.7300	6.5700	5.7100	6.5300	+10.678%	106	13,552	-96.937%
2025-11-06	6.3000	6.3000	5.9000	5.9000	-10.061%	1,810	13,559	-96.610%
2025-11-05	6.1500	6.5600	6.1000	6.5600	+11.186%	114	11,803	-96.951%
2025-11-04	6.4300	6.5500	5.8000	5.9000	-15.714%	1,292	11,789	-96.610%
2025-11-03	7.2000	7.2300	6.9400	7.0000	-9.091%	46	11,391	-97.143%
2025-10-31	8.0100	8.0100	7.6000	7.7000	+8.146%	32	11,391	-97.403%
2025-10-30	7.3500	7.5600	7.1200	7.1200	-11.553%	2,161	11,363	-97.191%
2025-10-29	8.8000	8.8000	7.8500	8.0500	-9.040%	3,299	13,264	-97.516%
2025-10-28	9.3400	9.3500	8.8500	8.8500	-6.842%	3,673	10,117	-97.740%
2025-10-27	9.3000	9.5500	9.3000	9.5000	+12.161%	89	7,448	-97.895%
2025-10-24	8.5000	8.5000	8.4700	8.4700	-4.938%	65	7,448	-97.639%
2025-10-23	8.7100	8.9600	8.7000	8.9100	+6.452%	49	7,486	-97.755%
2025-10-22	8.2500	8.6500	8.2500	8.3700	-9.317%	70	7,554	-97.611%
2025-10-21	8.2400	9.8000	8.2400	9.2300	+4.886%	227	7,534	-97.833%
2025-10-20	8.7500	8.9700	8.6600	8.8000	+8.642%	271	7,412	-97.727%
2025-10-17	7.9000	8.2300	7.7500	8.1000	-2.410%	99	7,284	-97.531%
2025-10-16	8.8000	8.8200	8.2000	8.3000	-6.215%	505	7,271	-97.590%
2025-10-15	9.0000	9.0500	8.6000	8.8500	-6.547%	209	7,575	-97.740%
2025-10-14	8.7000	9.4700	8.6500	9.4700	-2.971%	49	7,581	-97.888%
2025-10-13	10.3500	10.3500	9.4800	9.7600	-4.780%	93	7,596	-97.951%
2025-10-10	11.1800	11.1800	10.2500	10.2500	-6.818%	1,130	7,634	-98.049%
2025-10-09	11.1000	11.1100	10.7000	11.0000	-6.780%	160	7,608	-98.182%
2025-10-08	11.4000	11.9300	11.4000	11.8000	+6.306%	381	7,648	-98.305%
2025-10-07	11.7500	11.7500	10.8000	11.1000	-6.644%	1,530	7,702	-98.198%
2025-10-06	11.2300	12.0000	11.2000	11.8900	+11.643%	184	7,702	-98.318%
2025-10-03	9.8700	11.0200	9.8000	10.6500	+6.076%	196	7,640	-98.122%
2025-10-02	9.8000	10.0500	9.4000	10.0400	+8.658%	108	7,638	-98.008%
2025-10-01	8.9500	9.2500	8.9500	9.2400	+13.653%	245	7,652	-97.835%
2025-09-30	8.1300	8.1300	8.1300	8.1300	-1.693%	1	7,630	-97.540%
2025-09-29	8.1200	8.4000	8.1200	8.2700	+13.133%	31	7,629	-97.582%
2025-09-26	7.1000	7.3100	7.1000	7.3100	-2.273%	5	7,638	-97.264%
2025-09-25	7.5000	7.6500	7.2000	7.4800	-1.708%	13	7,639	-97.326%
2025-09-23	7.8500	7.8500	7.6100	7.6100	-2.561%	1,016	7,637	-97.372%
2025-09-22	7.6500	7.9500	7.6500	7.8100	-3.936%	50	6,910	-97.439%
2025-09-19	8.3800	8.3800	8.1300	8.1300	-6.979%	5	6,937	-97.540%
2025-09-18	8.6700	8.7400	8.6700	8.7400	+5.939%	13	6,938	-97.712%
2025-09-17	8.3300	8.3300	8.1500	8.2500	+0.733%	10	6,937	-97.576%
2025-09-16	8.2500	8.2500	8.1400	8.1900	+0.491%	45	6,937	-97.558%
2025-09-15	8.1000	8.1500	8.0000	8.1500	-5.122%	23	6,955	-97.546%
2025-09-12	8.2000	8.5900	8.1000	8.5900	+7.375%	236	6,964	-97.672%
2025-09-10	8.0600	8.1700	7.9900	8.0000	+7.239%	57	6,758	-97.500%
2025-09-09	7.7500	7.7500	7.3600	7.4600	-2.484%	10	6,753	-97.319%
2025-09-08	7.6900	7.7400	7.6300	7.6500	+1.325%	10	6,754	-97.386%
2025-09-05	7.9600	7.9600	7.2500	7.5500	+2.721%	51	6,750	-97.351%
2025-09-04	7.4400	7.4400	7.2500	7.3500	-5.161%	33	6,778	-97.279%
2025-09-03	7.8200	7.8200	7.7000	7.7500	+2.649%	13	6,777	-97.419%
2025-09-02	7.7500	7.8800	7.5500	7.5500	+4.138%	24	6,779	-97.351%
2025-08-29	7.5000	7.5700	7.2000	7.2500	-10.272%	2,106	8,566	-97.241%
2025-08-28	8.2600	8.3200	8.0800	8.0800	-1.222%	566	8,566	-97.525%
2025-08-27	8.0700	8.2500	8.0700	8.1800	+0.739%	15	8,699	-97.555%
2025-08-26	8.0000	8.2000	7.9300	8.1200	-5.251%	33	8,691	-97.537%
2025-08-25	8.2300	8.6000	8.2300	8.5700	-12.551%	29	8,680	-97.666%
2025-08-22	8.6500	9.8000	8.6500	9.8000	+15.294%	288	8,684	-97.959%
2025-08-21	9.0000	9.0000	8.5000	8.5000	-5.028%	187	8,919	-97.647%
2025-08-20	8.6500	9.0700	8.6500	8.9500	+1.820%	716	9,070	-97.765%
2025-08-19	9.1500	9.2100	8.7500	8.7900	-8.438%	413	9,101	-97.725%
2025-08-18	9.4500	9.6000	9.3000	9.6000	-4.096%	59	9,115	-97.917%
2025-08-15	9.9300	10.0100	9.8300	10.0100	-2.151%	603	9,091	-98.002%
2025-08-14	10.1500	10.3200	10.1000	10.2300	-9.469%	1,874	8,567	-98.045%
2025-08-13	10.8000	11.3000	10.4500	11.3000	+8.031%	1,700	10,154	-98.230%
2025-08-12	10.3000	10.4700	10.1000	10.4600	+3.054%	1,163	11,360	-98.088%
2025-08-11	10.3000	10.5000	10.1500	10.1500	+7.181%	523	11,670	-98.030%
2025-08-08	9.5700	9.5700	9.4500	9.4700	-1.148%	890	11,182	-97.888%
2025-08-07	9.4000	9.6300	9.4000	9.5800	+3.011%	20	12,068	-97.912%
2025-08-06	9.0000	9.3000	9.0000	9.3000	+4.027%	24	12,073	-97.849%
2025-08-05	9.2100	9.2700	8.7000	8.9400	-6.387%	162	12,085	-97.763%
2025-08-04	9.4600	9.6500	9.4500	9.5500	+3.355%	35	12,059	-97.906%
2025-08-01	9.3500	9.6000	9.1400	9.2400	-11.154%	1,935	12,028	-97.835%
2025-07-31	10.4000	10.5500	10.3000	10.4000	+1.961%	9	13,664	-98.077%
2025-07-30	10.3200	10.4500	9.8500	10.2000	-2.205%	234	13,657	-98.039%
2025-07-29	10.2600	10.4300	10.2600	10.4300	-0.667%	2	13,629	-98.082%
2025-07-28	10.7500	10.8500	10.5000	10.5000	+1.449%	376	13,629	-98.095%
2025-07-25	10.3000	10.3500	10.1500	10.3500	-5.738%	20	13,592	-98.068%
2025-07-24	10.7000	10.9800	10.7000	10.9800	+2.140%	10	13,589	-98.179%
2025-07-23	10.5700	10.7500	10.5700	10.7500	-3.846%	35	13,579	-98.140%
2025-07-22	11.1500	11.1800	10.8500	11.1800	+6.986%	60	13,579	-98.211%
2025-07-21	10.9500	11.0000	10.4500	10.4500	0.000%	92	13,550	-98.086%
2025-07-18	10.7100	10.7100	10.3800	10.4500	-2.971%	54	13,585	-98.086%
2025-07-17	10.7800	10.9000	10.7200	10.7700	-1.644%	47	13,555	-98.143%
2025-07-16	11.1000	11.1000	10.7900	10.9500	+7.353%	261	13,557	-98.174%
2025-07-15	10.3900	10.4500	9.9000	10.2000	-4.762%	154	13,509	-98.039%
2025-07-14	11.5800	11.5800	10.6500	10.7100	+0.093%	348	13,511	-98.133%
2025-07-11	10.9500	10.9500	10.4700	10.7000	+9.744%	141	13,271	-98.131%
2025-07-10	9.0500	10.0500	9.0500	9.7500	+12.327%	142	13,267	-97.949%
2025-07-09	8.7000	8.7000	8.4700	8.6800	+0.347%	445	13,242	-97.696%
2025-07-08	8.7000	8.7000	8.6000	8.6500	-0.575%	413	12,966	-97.688%
2025-07-07	8.9200	9.0000	8.5500	8.7000	-5.844%	1,704	12,555	-97.701%
2025-07-03	9.5500	9.6000	9.2400	9.2400	-1.911%	32	10,914	-97.835%
2025-07-02	9.0200	9.5000	9.0200	9.4200	+12.411%	281	10,914	-97.877%
2025-07-01	8.8000	8.8000	8.3800	8.3800	-6.889%	471	10,670	-97.613%
2025-06-30	8.9200	9.0000	8.7400	9.0000	+0.559%	87	10,221	-97.778%
2025-06-27	9.0100	9.1800	8.9500	8.9500	-3.556%	31	10,191	-97.765%
2025-06-26	9.2000	9.2800	9.0500	9.2800	-1.171%	19	10,178	-97.845%
2025-06-25	9.4700	9.6000	9.3900	9.3900	+2.065%	23	10,171	-97.870%
2025-06-24	9.0000	9.2000	9.0000	9.2000	+7.602%	65	10,149	-97.826%
2025-06-23	8.2500	8.5500	8.0300	8.5500	-3.061%	689	10,145	-97.661%
2025-06-20	9.3000	9.3000	8.8000	8.8200	-1.453%	46	9,692	-97.732%
2025-06-18	9.3400	9.3500	8.9500	8.9500	-2.717%	26	9,692	-97.765%
2025-06-17	9.4000	9.5000	9.2000	9.2000	-9.270%	247	9,692	-97.826%
2025-06-16	10.0000	10.1400	10.0000	10.1400	+5.405%	32	9,487	-98.028%
2025-06-13	9.4000	9.7300	9.4000	9.6200	-4.088%	106	9,485	-97.921%
2025-06-12	10.1000	10.3000	10.0300	10.0300	-8.485%	90	9,502	-98.006%
2025-06-11	10.9600	10.9600	10.9600	10.9600	+1.294%	1	9,492	-98.175%
2025-06-10	10.8200	10.8200	10.8200	10.8200	+2.462%	1	9,493	-98.152%
2025-06-09	10.5500	10.5600	10.5000	10.5600	+6.883%	22	9,493	-98.106%
2025-06-06	9.8000	10.0000	9.8000	9.8800	+4.883%	142	9,475	-97.976%
2025-06-05	9.4500	9.4900	9.4000	9.4200	-5.800%	59	9,464	-97.877%
2025-06-04	9.9000	10.0000	9.7000	10.0000	-3.101%	55	9,456	-98.000%
2025-06-03	10.3300	10.4500	10.2500	10.3200	+4.453%	310	9,452	-98.062%
2025-06-02	9.9700	9.9700	9.8200	9.8800	-1.789%	10	9,743	-97.976%
2025-05-30	10.5800	10.5800	10.0000	10.0600	-5.094%	72	9,737	-98.012%
2025-05-29	11.2500	11.2500	10.6000	10.6000	-5.357%	205	9,724	-98.113%
2025-05-28	11.5200	11.5500	11.2000	11.2000	-8.197%	184	9,534	-98.214%
2025-05-27	12.2600	12.3200	12.0500	12.2000	+1.667%	312	9,355	-98.361%
2025-05-23	12.0900	12.1700	12.0000	12.0000	-5.512%	86	9,086	-98.333%
2025-05-22	12.4800	12.7800	12.4500	12.7000	+11.404%	98	9,086	-98.425%
2025-05-21	11.4000	12.0300	11.4000	11.4000	+2.426%	89	9,031	-98.246%
2025-05-20	10.8000	11.1300	10.8000	11.1300	+4.507%	2	9,038	-98.203%
2025-05-19	10.7000	10.7000	10.6500	10.6500	0.000%	80	9,036	-98.122%
2025-05-15	10.1000	10.6500	10.1000	10.6500	+2.404%	10	9,036	-98.122%
2025-05-14	10.5800	10.5800	10.4000	10.4000	-2.072%	285	9,040	-98.077%
2025-05-13	10.6300	10.6300	10.6200	10.6200	+4.118%	16	9,035	-98.117%
2025-05-12	10.6300	10.6300	10.2000	10.2000	-0.971%	21	9,051	-98.039%
2025-05-08	10.0000	10.3400	9.8500	10.3000	+13.187%	34	9,031	-98.058%
2025-05-07	9.3200	9.3400	9.1000	9.1000	+2.247%	13	9,031	-97.802%
2025-05-06	8.6800	8.9000	8.6800	8.9000	0.000%	40	9,028	-97.753%
2025-05-05	8.9200	9.0000	8.7000	8.9000	-7.292%	76	9,028	-97.753%
2025-05-02	9.5500	9.9000	9.5500	9.6000	-0.518%	104	9,008	-97.917%
2025-05-01	9.5000	9.8000	9.5000	9.6500	+7.222%	62	8,995	-97.927%
2025-04-30	9.0200	9.1000	9.0000	9.0000	-5.263%	26	8,993	-97.778%
2025-04-29	9.4500	9.5000	9.4500	9.5000	+2.703%	41	8,993	-97.895%
2025-04-28	9.2500	9.2500	9.2500	9.2500	-2.836%	25	8,968	-97.838%
2025-04-25	9.4500	9.5200	9.4500	9.5200	+5.193%	40	8,993	-97.899%
2025-04-24	8.9200	9.0500	8.8000	9.0500	0.000%	39	9,013	-97.790%
2025-04-23	9.2500	9.2500	8.9000	9.0500	+2.841%	63	8,978	-97.790%
2025-04-22	8.4000	8.8000	8.4000	8.8000	+15.033%	76	8,933	-97.727%
2025-04-21	7.5000	7.6500	7.5000	7.6500	+8.511%	26	8,876	-97.386%
2025-04-16	7.0000	7.1300	7.0000	7.0500	-1.399%	335	8,861	-97.163%
2025-04-15	7.2000	7.2000	7.1500	7.1500	-1.379%	19	8,526	-97.203%
2025-04-14	7.1000	7.3000	7.1000	7.2500	+1.399%	700	8,512	-97.241%
2025-04-11	7.1900	7.2500	7.1000	7.1500	+17.213%	46	7,856	-97.203%
2025-04-10	6.0800	6.1000	6.0800	6.1000	-10.294%	4	7,842	-96.721%
2025-04-09	5.9000	7.0000	5.8500	6.8000	+17.241%	1,199	7,839	-97.059%
2025-04-08	6.0000	6.0000	5.8000	5.8000	-7.200%	367	6,727	-96.552%
2025-04-07	6.2200	6.5000	6.1300	6.2500	-14.966%	141	6,387	-96.800%
2025-04-04	7.0500	7.3500	7.0000	7.3500	+7.299%	1,314	6,381	-97.279%
2025-04-03	6.8500	6.9000	6.8000	6.8500	-11.613%	878	5,828	-97.080%
2025-04-02	7.5500	7.8000	7.5000	7.7500	+1.440%	39	4,966	-97.419%
2025-04-01	7.2700	7.6400	7.2700	7.6400	+4.087%	2	4,947	-97.382%
2025-03-31	7.0000	7.4000	7.0000	7.3400	-0.811%	14	4,947	-97.275%
2025-03-28	7.5000	7.5000	7.4000	7.4000	-8.755%	28	4,936	-97.297%
2025-03-27	8.1000	8.1100	8.1000	8.1100	+0.123%	100	4,940	-97.534%
2025-03-26	8.3500	8.3500	8.1000	8.1000	-2.994%	111	4,840	-97.531%
2025-03-25	8.4500	8.4500	8.3200	8.3500	-1.765%	405	4,740	-97.605%
2025-03-24	8.3600	8.5000	8.3600	8.5000	+12.583%	36	4,340	-97.647%
2025-03-21	7.5500	7.5500	7.5500	7.5500	-3.576%	512	4,365	-97.351%
2025-03-20	8.0000	8.0500	7.8300	7.8300	-3.333%	80	4,119	-97.446%
2025-03-19	7.8000	8.1000	7.7500	8.1000	+10.656%	111	4,083	-97.531%
2025-03-18	7.2500	7.3200	7.1500	7.3200	-8.156%	60	4,057	-97.268%
2025-03-17	7.7100	8.0000	7.6900	7.9700	-0.375%	33	4,062	-97.491%
2025-03-14	7.7500	8.0000	7.7500	8.0000	+11.111%	14	4,057	-97.500%
2025-03-13	7.2000	7.2000	7.1700	7.2000	-8.861%	67	4,049	-97.222%
2025-03-12	8.0500	8.0500	7.7400	7.9000	+0.254%	48	4,049	-97.468%
2025-03-11	7.7000	7.9000	7.6500	7.8800	+7.211%	33	4,016	-97.462%
2025-03-10	7.7600	7.7700	7.1200	7.3500	-18.333%	458	3,987	-97.279%
2025-03-07	9.3000	9.3000	9.0000	9.0000	-7.025%	16	3,678	-97.778%
2025-03-06	9.6800	9.6800	9.6800	9.6800	-2.222%	20	3,673	-97.934%
2025-03-05	9.6500	9.9000	9.6500	9.9000	+2.591%	3	3,673	-97.980%
2025-03-04	8.0100	9.6500	8.0100	9.6500	+7.821%	13	3,673	-97.927%
2025-03-03	10.5400	10.5400	8.8500	8.9500	+4.312%	137	3,673	-97.765%
2025-02-28	8.3300	8.6000	8.3000	8.5800	+6.057%	448	3,651	-97.669%
2025-02-27	8.6000	8.6000	8.0900	8.0900	-0.247%	403	3,706	-97.528%
2025-02-26	8.6000	8.6900	7.9100	8.1100	-8.876%	30	3,442	-97.534%
2025-02-25	9.1800	9.5500	8.6900	8.9000	-14.833%	514	3,431	-97.753%
2025-02-24	10.9000	10.9000	10.4500	10.4500	-4.566%	51	3,216	-98.086%
2025-02-21	11.8500	11.8500	10.9500	10.9500	-5.603%	242	3,208	-98.174%
2025-02-20	11.9500	11.9500	11.6000	11.6000	+3.111%	63	3,134	-98.276%
2025-02-19	11.2500	11.2500	11.2500	11.2500	+5.140%	1	3,073	-98.222%
2025-02-18	10.7800	11.0000	10.6400	10.7000	-8.703%	35	3,073	-98.131%
2025-02-14	11.3000	11.7200	11.2000	11.7200	+6.545%	10	3,057	-98.294%
2025-02-13	11.0000	11.0000	10.9500	11.0000	-1.786%	9	3,057	-98.182%
2025-02-12	10.9000	11.5500	10.9000	11.2000	+2.283%	12	3,051	-98.214%
2025-02-11	11.6500	11.6500	10.8700	10.9500	-6.009%	18	3,057	-98.174%
2025-02-10	11.6500	11.6500	11.6500	11.6500	+2.643%	21	3,056	-98.283%
2025-02-07	12.2400	12.2400	11.3500	11.3500	-0.351%	12	3,035	-98.238%

.dark-mode .rs3JL8{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .rs3JL8{ color: #333333; background-color: white; border: 2px solid #333333; }IBIT20270115C90IBIT Jan 15 2027 90.00 Call (IBIT270115C00090000)option OPRA

IBIT20270115C90
IBIT Jan 15 2027 90.00 Call (IBIT270115C00090000)
option OPRA