Dark

IBIT20270115C95
IBIT Jan 15 2027 95.00 Call (IBIT270115C00095000)
option OPRA

EOD

Aug 20, 2026

0.1700+70.000%(+0.0700)1,593

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	0.1200	0.1700	0.1200	0.1700	+70.000%	1,593	17,558	0.000%
2026-08-19	0.1000	0.1000	0.1000	0.1000	+42.857%	211	17,905	+70.000%
2026-08-17	0.0600	0.0700	0.0600	0.0700	0.000%	3	17,905	+142.857%
2026-08-13	0.0700	0.0700	0.0700	0.0700	0.000%	3	17,904	+142.857%
2026-08-10	0.0700	0.0700	0.0600	0.0700	0.000%	84	17,915	+142.857%
2026-08-05	0.0700	0.0700	0.0700	0.0700	0.000%	140	17,907	+142.857%
2026-07-30	0.0700	0.0700	0.0600	0.0700	-12.500%	291	17,907	+142.857%
2026-07-29	0.0800	0.0800	0.0800	0.0800	0.000%	1	17,908	+112.500%
2026-07-28	0.0800	0.0800	0.0800	0.0800	-20.000%	1	17,909	+112.500%
2026-07-22	0.0900	0.1100	0.0900	0.1000	-9.091%	1,071	17,910	+70.000%
2026-07-21	0.1100	0.1100	0.1100	0.1100	0.000%	2	17,900	+54.545%
2026-07-20	0.1100	0.1100	0.1100	0.1100	0.000%	1	17,902	+54.545%
2026-07-16	0.1100	0.1100	0.1100	0.1100	0.000%	80	17,902	+54.545%
2026-07-14	0.1100	0.1100	0.1100	0.1100	-15.385%	1	17,902	+54.545%
2026-07-08	0.1100	0.1300	0.1100	0.1300	0.000%	4	17,901	+30.769%
2026-07-06	0.1300	0.1300	0.1300	0.1300	+8.333%	1	17,901	+30.769%
2026-07-02	0.1200	0.1200	0.1200	0.1200	0.000%	20	17,921	+41.667%
2026-06-26	0.1200	0.1200	0.1200	0.1200	-20.000%	1	17,921	+41.667%
2026-06-15	0.1500	0.1500	0.1500	0.1500	-16.667%	1	17,921	+13.333%
2026-06-12	0.1700	0.1800	0.1700	0.1800	+5.882%	50	17,921	-5.556%
2026-06-09	0.1700	0.1700	0.1700	0.1700	-10.526%	1	17,921	0.000%
2026-06-08	0.1900	0.1900	0.1900	0.1900	-13.636%	10	17,922	-10.526%
2026-06-05	0.2200	0.2200	0.2200	0.2200	-4.348%	1	17,913	-22.727%
2026-06-02	0.2300	0.2300	0.2300	0.2300	-17.857%	10	17,913	-26.087%
2026-05-29	0.2600	0.2800	0.2600	0.2800	+12.000%	11	17,913	-39.286%
2026-05-28	0.2000	0.2600	0.2000	0.2500	-26.471%	17	17,903	-32.000%
2026-05-27	0.3400	0.3400	0.3400	0.3400	+13.333%	1	17,893	-50.000%
2026-05-26	0.3000	0.3000	0.3000	0.3000	0.000%	3	17,893	-43.333%
2026-05-22	0.3000	0.3000	0.3000	0.3000	-11.765%	250	17,893	-43.333%
2026-05-21	0.3600	0.3600	0.3400	0.3400	0.000%	13	17,949	-50.000%
2026-05-19	0.3400	0.3400	0.3400	0.3400	+3.030%	10	17,949	-50.000%
2026-05-18	0.4100	0.4100	0.3300	0.3300	-28.261%	41	17,948	-48.485%
2026-05-15	0.4600	0.4600	0.4600	0.4600	-4.167%	20	17,948	-63.043%
2026-05-14	0.4600	0.4800	0.4600	0.4800	+11.628%	116	17,945	-64.583%
2026-05-13	0.4300	0.4300	0.4300	0.4300	-4.444%	10	18,045	-60.465%
2026-05-12	0.4500	0.4500	0.4500	0.4500	-4.255%	33	18,045	-62.222%
2026-05-11	0.4300	0.4800	0.4300	0.4700	+6.818%	92	18,045	-63.830%
2026-05-08	0.4300	0.4400	0.4300	0.4400	-4.348%	6	18,035	-61.364%
2026-05-07	0.5200	0.5200	0.4500	0.4600	-6.122%	5	18,036	-63.043%
2026-05-06	0.4900	0.4900	0.4900	0.4900	-2.000%	1	18,035	-65.306%
2026-05-05	0.4900	0.5000	0.4900	0.5000	+21.951%	12	18,035	-66.000%
2026-05-04	0.4000	0.4200	0.4000	0.4100	+5.128%	301	18,035	-58.537%
2026-05-01	0.4200	0.4200	0.3900	0.3900	+5.405%	12	17,736	-56.410%
2026-04-30	0.3700	0.3700	0.3700	0.3700	+5.714%	1	17,736	-54.054%
2026-04-29	0.3700	0.3800	0.3500	0.3500	-14.634%	17	17,737	-51.429%
2026-04-27	0.4100	0.4100	0.4100	0.4100	-2.381%	10	17,727	-58.537%
2026-04-24	0.4300	0.4300	0.4100	0.4200	-2.326%	17	17,727	-59.524%
2026-04-23	0.4300	0.4300	0.4300	0.4300	-6.522%	10	17,724	-60.465%
2026-04-22	0.4700	0.4700	0.4600	0.4600	+21.053%	7	17,724	-63.043%
2026-04-21	0.4100	0.4100	0.3700	0.3800	-19.149%	12,034	7,267	-55.263%
2026-04-17	0.4700	0.4800	0.4500	0.4700	+11.905%	84	7,267	-63.830%
2026-04-16	0.4300	0.4400	0.4000	0.4200	+2.439%	150	7,289	-59.524%
2026-04-15	0.4100	0.4200	0.4100	0.4100	-6.818%	31	7,245	-58.537%
2026-04-14	0.4400	0.4400	0.4400	0.4400	+18.919%	40	7,235	-61.364%
2026-04-13	0.3700	0.3700	0.3700	0.3700	-9.756%	2	7,215	-54.054%
2026-04-08	0.4200	0.4200	0.4100	0.4100	+2.500%	20	7,213	-58.537%
2026-03-30	0.5000	0.5000	0.4000	0.4000	-11.111%	6	7,213	-57.500%
2026-03-27	0.4500	0.4500	0.4500	0.4500	-10.000%	6	7,215	-62.222%
2026-03-26	0.4900	0.5000	0.4900	0.5000	-10.714%	2	7,209	-66.000%
2026-03-19	0.5600	0.5600	0.5600	0.5600	-17.647%	44	7,209	-69.643%
2026-03-17	0.6800	0.6800	0.6800	0.6800	-2.857%	4	7,165	-75.000%
2026-03-16	0.7000	0.7000	0.7000	0.7000	+18.644%	1	7,169	-75.714%
2026-03-09	0.6100	0.6200	0.5900	0.5900	-3.279%	87	7,169	-71.186%
2026-03-06	0.6200	0.6200	0.6100	0.6100	-17.568%	12	7,117	-72.131%
2026-03-04	0.7400	0.7400	0.7400	0.7400	+32.143%	1	7,111	-77.027%
2026-03-03	0.5600	0.5600	0.5600	0.5600	+14.286%	2	7,111	-69.643%
2026-02-27	0.5100	0.5100	0.4900	0.4900	-2.000%	24	7,109	-65.306%
2026-02-26	0.5300	0.5300	0.5000	0.5000	-10.714%	32	7,095	-66.000%
2026-02-25	0.5200	0.5700	0.5200	0.5600	+24.444%	63	7,116	-69.643%
2026-02-24	0.4500	0.4500	0.4500	0.4500	0.000%	10	7,116	-62.222%
2026-02-23	0.4500	0.4600	0.4500	0.4500	-15.094%	35	7,106	-62.222%
2026-02-19	0.5300	0.5300	0.5300	0.5300	+1.923%	1	7,085	-67.925%
2026-02-18	0.5200	0.5200	0.5200	0.5200	-3.704%	1	7,084	-67.308%
2026-02-17	0.6200	0.6200	0.5300	0.5400	-6.897%	41	7,083	-68.519%
2026-02-13	0.5900	0.5900	0.5800	0.5800	+7.407%	21	7,063	-70.690%
2026-02-12	0.5400	0.5400	0.5400	0.5400	-28.947%	10	7,063	-68.519%
2026-02-09	0.7400	0.7600	0.7100	0.7600	+4.110%	7	7,063	-77.632%
2026-02-06	0.6900	0.7400	0.6900	0.7300	+25.862%	9	7,059	-76.712%
2026-02-05	0.8500	0.8500	0.5800	0.5800	-40.206%	343	7,065	-70.690%
2026-02-04	1.0400	1.0400	0.9700	0.9700	-13.393%	36	7,219	-82.474%
2026-02-03	1.1000	1.1200	0.9700	1.1200	-2.609%	171	7,187	-84.821%
2026-02-02	1.1900	1.1900	1.1400	1.1500	-21.233%	58	7,220	-85.217%
2026-01-30	1.3900	1.4600	1.3700	1.4600	+5.036%	11	7,221	-88.356%
2026-01-29	1.4500	1.4500	1.3900	1.3900	-22.346%	3	7,216	-87.770%
2026-01-28	1.8600	1.8600	1.7800	1.7900	+10.494%	3	7,835	-90.503%
2026-01-27	1.6100	1.6200	1.6100	1.6200	+1.250%	2	7,836	-89.506%
2026-01-26	1.5600	1.6100	1.5500	1.6000	-13.514%	87	7,835	-89.375%
2026-01-23	1.8500	1.8500	1.8500	1.8500	+3.933%	5	7,921	-90.811%
2026-01-22	1.7800	1.7800	1.7800	1.7800	+1.714%	10	7,921	-90.449%
2026-01-21	1.7600	1.8100	1.6700	1.7500	-0.568%	5,427	7,915	-90.286%
2026-01-20	1.8300	1.8400	1.7600	1.7600	-22.467%	10	10,838	-90.341%
2026-01-16	2.3200	2.3300	2.2700	2.2700	-5.809%	1,006	9,843	-92.511%
2026-01-15	2.5700	2.5700	2.4100	2.4100	-10.741%	8	9,843	-92.946%
2026-01-14	2.5500	2.7000	2.5000	2.7000	+18.421%	1,020	9,846	-93.704%
2026-01-13	2.1000	2.2900	2.1000	2.2800	+6.542%	88	8,846	-92.544%
2026-01-12	2.1500	2.1700	2.1400	2.1400	+2.392%	22	8,771	-92.056%
2026-01-09	2.1300	2.2000	2.0800	2.0900	-5.000%	1,020	8,760	-91.866%
2026-01-08	2.2300	2.2300	2.1900	2.2000	-4.348%	3,000	9,765	-92.273%
2026-01-07	2.3000	2.3000	2.3000	2.3000	-4.167%	2	6,815	-92.609%
2026-01-06	2.5800	2.5800	2.3700	2.4000	-7.692%	37	6,815	-92.917%
2026-01-05	2.5000	2.6800	2.4600	2.6000	+17.117%	1,066	6,814	-93.462%
2026-01-02	2.2000	2.3300	2.2000	2.2200	+1.835%	4	5,884	-92.342%
2025-12-30	2.1500	2.1800	2.1500	2.1800	0.000%	24	5,886	-92.202%
2025-12-29	2.1800	2.1800	2.1800	2.1800	-0.457%	4	5,904	-92.202%
2025-12-26	2.1900	2.1900	2.1900	2.1900	-0.455%	20	5,908	-92.237%
2025-12-24	2.2000	2.2000	2.2000	2.2000	-4.348%	22	5,910	-92.273%
2025-12-23	2.2800	2.3000	2.2800	2.3000	-3.361%	7	5,910	-92.609%
2025-12-19	2.5900	2.5900	2.3800	2.3800	0.000%	106	5,912	-92.857%
2025-12-17	2.8000	2.8000	2.3800	2.3800	-8.108%	6	5,906	-92.857%
2025-12-16	2.6000	2.6000	2.5200	2.5900	+9.746%	427	5,909	-93.436%
2025-12-15	2.7100	2.7400	2.3600	2.3600	-25.079%	243	6,037	-92.797%
2025-12-11	3.1000	3.1500	3.1000	3.1500	-9.222%	2	6,055	-94.603%
2025-12-10	3.3700	3.4700	3.3700	3.4700	+0.289%	11	6,055	-95.101%
2025-12-09	3.6500	3.6500	3.4600	3.4600	+4.217%	102	6,065	-95.087%
2025-12-05	3.3700	3.3700	3.3200	3.3200	-10.270%	5	6,063	-94.880%
2025-12-03	3.7800	3.8200	3.6500	3.7000	+2.493%	35	6,058	-95.405%
2025-12-02	3.2600	3.6100	3.2600	3.6100	+22.789%	28	6,031	-95.291%
2025-12-01	2.9100	2.9500	2.9100	2.9400	-16.714%	6	6,051	-94.218%
2025-11-28	3.6300	3.6300	3.5300	3.5300	+0.284%	10	6,051	-95.184%
2025-11-26	3.5200	3.5200	3.5200	3.5200	+4.451%	50	6,060	-95.170%
2025-11-24	3.1200	3.4000	3.1200	3.3700	+12.709%	13	6,060	-94.955%
2025-11-21	2.9500	3.0400	2.9500	2.9900	-4.777%	26	6,050	-94.314%
2025-11-20	3.1500	3.2500	3.1400	3.1400	-8.187%	561	6,030	-94.586%
2025-11-19	3.6500	3.6500	3.4000	3.4200	-12.308%	168	5,973	-95.029%
2025-11-18	3.8600	3.9000	3.8500	3.9000	+4.000%	10	6,045	-95.641%
2025-11-17	4.1500	4.1500	3.7500	3.7500	-14.579%	522	6,045	-95.467%
2025-11-14	4.4500	4.4900	4.3900	4.3900	-3.939%	78	6,116	-96.128%
2025-11-13	5.1000	5.1000	4.5400	4.5700	-13.774%	77	6,188	-96.280%
2025-11-12	5.8500	5.8500	5.3000	5.3000	-4.505%	36	6,249	-96.792%
2025-11-11	5.6300	5.6300	5.5500	5.5500	-6.723%	20	6,249	-96.937%
2025-11-10	5.9500	5.9500	5.9500	5.9500	+5.310%	73	6,229	-97.143%
2025-11-07	5.6500	5.6500	5.6500	5.6500	+0.355%	3	6,156	-96.991%
2025-11-05	5.5500	5.6500	5.5500	5.6300	+8.269%	108	6,156	-96.980%
2025-11-04	5.5800	5.5800	5.1400	5.2000	-16.800%	272	6,156	-96.731%
2025-11-03	6.4700	6.4700	6.1100	6.2500	-9.420%	11	6,161	-97.280%
2025-10-31	7.1500	7.1500	6.8400	6.9000	+7.813%	21	6,161	-97.536%
2025-10-30	6.6000	6.8000	6.4000	6.4000	-11.724%	1,029	6,162	-97.344%
2025-10-29	7.9000	7.9000	7.2500	7.2500	-9.938%	47	7,172	-97.655%
2025-10-28	8.3400	8.3400	8.0500	8.0500	-3.012%	31	7,169	-97.888%
2025-10-27	8.4500	8.5500	8.3000	8.3000	+9.211%	2,062	6,180	-97.952%
2025-10-24	7.7800	7.7800	7.5000	7.6000	-3.797%	2,013	6,180	-97.763%
2025-10-23	7.7000	7.9000	7.7000	7.9000	+3.403%	43	4,207	-97.848%
2025-10-22	7.5700	7.6400	7.5700	7.6400	-12.083%	45	4,205	-97.775%
2025-10-21	8.5000	8.6900	8.5000	8.6900	+11.410%	19	4,175	-98.044%
2025-10-20	8.0000	8.0000	7.8000	7.8000	+6.267%	23	4,172	-97.821%
2025-10-17	6.9800	7.3400	6.9800	7.3400	-5.290%	29	4,150	-97.684%
2025-10-15	8.0000	8.0900	7.7500	7.7500	-9.357%	12	4,149	-97.806%
2025-10-14	7.8500	8.5500	7.8500	8.5500	-0.927%	77	4,148	-98.012%
2025-10-13	9.4000	9.4000	8.6300	8.6300	-6.196%	6	4,117	-98.030%
2025-10-10	9.9500	9.9500	9.2000	9.2000	-14.019%	167	4,118	-98.152%
2025-10-08	10.3500	10.8000	10.3500	10.7000	+7.538%	405	3,982	-98.411%
2025-10-07	10.2500	10.2500	9.8000	9.9500	-6.573%	15	3,578	-98.291%
2025-10-06	10.1500	10.8000	10.1500	10.6500	+12.105%	351	3,578	-98.404%
2025-10-03	8.9700	9.7000	8.9700	9.5000	+7.955%	575	3,305	-98.211%
2025-10-02	8.7500	8.8000	8.6500	8.8000	+7.317%	61	2,833	-98.068%
2025-10-01	8.0500	8.2500	8.0500	8.2000	+13.889%	1,002	2,826	-97.927%
2025-09-30	7.1500	7.2000	7.1500	7.2000	+3.300%	7	2,338	-97.639%
2025-09-29	6.9700	6.9700	6.9700	6.9700	+6.412%	8	2,335	-97.561%
2025-09-26	6.3300	6.5500	6.3300	6.5500	+0.769%	4	2,335	-97.405%
2025-09-25	6.7200	6.7600	6.3600	6.5000	-8.836%	64	2,333	-97.385%
2025-09-24	7.0000	7.2000	7.0000	7.1300	+4.853%	54	2,300	-97.616%
2025-09-23	6.8700	6.8700	6.8000	6.8000	-0.730%	74	2,299	-97.500%
2025-09-22	6.7400	6.9000	6.7400	6.8500	-5.517%	60	2,295	-97.518%
2025-09-19	7.4500	7.4500	7.2500	7.2500	-6.452%	42	2,247	-97.655%
2025-09-18	7.7500	7.7500	7.7500	7.7500	+6.897%	27	2,246	-97.806%
2025-09-17	7.4000	7.4000	7.2500	7.2500	+0.416%	1,006	2,246	-97.655%
2025-09-16	7.1200	7.2200	7.1200	7.2200	-0.960%	27	1,425	-97.645%
2025-09-15	7.2900	7.2900	7.2900	7.2900	+1.958%	2	1,450	-97.668%
2025-09-12	7.1700	7.1700	7.1500	7.1500	+2.582%	6	1,450	-97.622%
2025-09-10	7.0000	7.0000	6.9700	6.9700	+5.927%	7	1,448	-97.561%
2025-09-09	6.8000	6.8000	6.5800	6.5800	-3.660%	5	1,445	-97.416%
2025-09-08	6.8300	6.8300	6.8300	6.8300	+4.275%	2	1,444	-97.511%
2025-09-05	7.0500	7.0500	6.5500	6.5500	+0.769%	6	1,444	-97.405%
2025-09-04	6.3800	6.5000	6.3800	6.5000	-3.988%	8	1,470	-97.385%
2025-09-02	6.7700	6.7700	6.7700	6.7700	+6.279%	1	1,467	-97.489%
2025-08-29	6.4400	6.4500	6.3700	6.3700	-13.569%	13	1,464	-97.331%
2025-08-28	7.3000	7.3700	7.3000	7.3700	-0.136%	3	1,464	-97.693%
2025-08-27	7.3800	7.3800	7.3800	7.3800	+3.217%	1	1,466	-97.696%
2025-08-26	7.1500	7.1500	7.1500	7.1500	-7.742%	15	1,466	-97.622%
2025-08-25	7.4000	7.7500	7.4000	7.7500	-11.226%	27	1,466	-97.806%
2025-08-22	8.0700	8.7300	8.0700	8.7300	+13.377%	2	1,443	-98.053%
2025-08-21	8.0000	8.0000	7.6500	7.7000	-4.938%	12	1,443	-97.792%
2025-08-20	8.1000	8.1000	8.1000	8.1000	+1.250%	10	1,433	-97.901%
2025-08-19	8.1900	8.1900	8.0000	8.0000	-6.651%	8	1,438	-97.875%
2025-08-18	8.4600	8.6500	8.4600	8.5700	-2.614%	65	1,440	-98.016%
2025-08-15	8.8500	8.8500	8.8000	8.8000	-4.348%	20	1,480	-98.068%
2025-08-14	9.3800	9.3800	9.2000	9.2000	-6.599%	106	1,480	-98.152%
2025-08-13	9.8500	9.8500	9.8500	9.8500	+7.650%	36	1,481	-98.274%
2025-08-12	9.1500	9.1500	9.1500	9.1500	+9.976%	10	1,481	-98.142%
2025-08-08	8.5200	8.5200	8.3200	8.3200	+2.211%	3	1,491	-97.957%
2025-08-06	8.1400	8.1400	8.1400	8.1400	+1.750%	1	1,489	-97.912%
2025-08-05	7.9000	8.0000	7.9000	8.0000	-7.300%	2	1,490	-97.875%
2025-08-04	8.4700	8.6300	8.4700	8.6300	+5.244%	2	1,491	-98.030%
2025-08-01	8.4000	8.6900	8.2000	8.2000	-8.990%	28	1,491	-97.927%
2025-07-31	9.4000	9.4000	9.0100	9.0100	-1.745%	9	1,488	-98.113%
2025-07-30	9.2600	9.3200	9.1700	9.1700	-1.398%	152	1,484	-98.146%
2025-07-29	9.2600	9.3900	9.2600	9.3000	-1.899%	12	1,602	-98.172%
2025-07-28	9.4700	9.4800	9.4700	9.4800	+0.851%	150	1,592	-98.207%
2025-07-25	9.0500	9.4500	9.0500	9.4000	-5.051%	102	1,483	-98.191%
2025-07-24	9.8500	9.9500	9.8400	9.9000	+2.062%	61	1,445	-98.283%
2025-07-23	9.5700	9.7000	9.5700	9.7000	-3.000%	4	1,414	-98.247%
2025-07-22	9.9000	10.0000	9.9000	10.0000	+4.275%	5	1,415	-98.300%
2025-07-21	9.5900	9.5900	9.5900	9.5900	+2.897%	1	1,415	-98.227%
2025-07-18	9.3000	9.3200	9.3000	9.3200	-4.410%	6	1,415	-98.176%
2025-07-17	9.6800	9.8700	9.6600	9.7500	+9.183%	38	1,410	-98.256%
2025-07-15	9.2500	9.2500	8.9300	8.9300	-7.461%	3	1,393	-98.096%
2025-07-14	10.5000	10.5000	9.6500	9.6500	+1.153%	57	1,395	-98.238%
2025-07-11	9.9000	9.9000	9.5400	9.5400	+7.797%	232	1,420	-98.218%
2025-07-10	8.3200	8.8500	8.3200	8.8500	+12.739%	4	1,320	-98.079%
2025-07-09	7.8500	7.8500	7.8500	7.8500	+1.684%	1	1,320	-97.834%
2025-07-08	7.7600	7.7600	7.7200	7.7200	-1.026%	2	1,320	-97.798%
2025-07-07	7.9000	7.9000	7.8000	7.8000	-6.250%	200	1,320	-97.821%
2025-07-03	8.7000	8.7500	8.3200	8.3200	+10.053%	171	1,233	-97.957%
2025-07-01	7.7000	7.7000	7.5600	7.5600	-7.805%	2	1,233	-97.751%
2025-06-30	8.1500	8.2000	8.1500	8.2000	+1.863%	4	1,233	-97.927%
2025-06-27	8.0500	8.0500	8.0500	8.0500	-4.167%	1	1,232	-97.888%
2025-06-26	8.3200	8.4000	8.3200	8.4000	-2.326%	5	1,232	-97.976%
2025-06-25	8.6000	8.6000	8.6000	8.6000	+5.521%	1	1,231	-98.023%
2025-06-24	8.1500	8.1500	8.1500	8.1500	+4.487%	1	1,231	-97.914%
2025-06-20	8.0500	8.0500	7.8000	7.8000	-7.143%	244	1,231	-97.821%
2025-06-18	8.4500	8.4800	8.4000	8.4000	-0.592%	11	1,100	-97.976%
2025-06-17	8.4500	8.4500	8.4500	8.4500	-9.140%	1	1,100	-97.988%
2025-06-12	9.3000	9.3000	9.3000	9.3000	-6.533%	1	1,099	-98.172%
2025-06-11	9.9500	9.9500	9.9500	9.9500	-1.970%	1	1,098	-98.291%
2025-06-10	10.1500	10.1500	10.1500	10.1500	+4.639%	1	1,098	-98.325%
2025-06-09	9.7000	9.7500	9.7000	9.7000	+10.227%	3	1,098	-98.247%
2025-06-06	8.8000	8.8000	8.8000	8.8000	-2.222%	10	1,097	-98.068%
2025-06-04	9.0100	9.0100	9.0000	9.0000	-4.459%	33	1,077	-98.111%
2025-06-03	9.4200	9.4200	9.4200	9.4200	+2.951%	2	1,077	-98.195%
2025-06-02	9.1500	9.1500	9.1500	9.1500	-7.948%	5	1,075	-98.142%
2025-05-29	10.0500	10.0500	9.9400	9.9400	-3.961%	23	1,070	-98.290%
2025-05-28	10.6100	10.6100	10.3500	10.3500	-7.175%	16	1,075	-98.357%
2025-05-27	11.2000	11.2700	11.1500	11.1500	+0.905%	33	1,059	-98.475%
2025-05-23	11.2700	11.2700	11.0500	11.0500	-3.997%	44	1,028	-98.462%
2025-05-22	11.5500	11.5500	11.5000	11.5100	+3.414%	28	1,028	-98.523%
2025-05-21	10.5500	11.2000	10.5500	11.1300	+7.849%	79	1,011	-98.473%
2025-05-20	9.7900	10.3200	9.7400	10.3200	+4.242%	5	961	-98.353%
2025-05-19	9.9000	9.9000	9.9000	9.9000	+1.538%	30	963	-98.283%
2025-05-14	10.0000	10.0000	9.7500	9.7500	-3.656%	200	933	-98.256%
2025-05-12	10.0500	10.1200	10.0500	10.1200	+3.055%	2	783	-98.320%
2025-05-09	9.8000	9.9500	9.8000	9.8200	+3.368%	478	781	-98.269%
2025-05-08	9.5500	9.5500	9.5000	9.5000	+16.279%	6	812	-98.211%
2025-05-05	8.1700	8.1700	8.1700	8.1700	-6.629%	1	809	-97.919%
2025-04-29	8.7500	8.7500	8.7500	8.7500	-1.685%	5	808	-98.057%
2025-04-25	8.9000	8.9000	8.9000	8.9000	+5.952%	2	803	-98.090%
2025-04-24	8.4000	8.4000	8.4000	8.4000	+0.119%	1	803	-97.976%
2025-04-23	8.3900	8.3900	8.3900	8.3900	+4.224%	1	803	-97.974%
2025-04-22	7.6000	8.0500	7.5300	8.0500	+21.053%	6	802	-97.888%
2025-04-16	6.6500	6.6500	6.6000	6.6500	+0.910%	3	800	-97.444%
2025-04-11	6.1000	6.6800	6.1000	6.5900	+14.609%	16	799	-97.420%
2025-04-10	5.6500	5.7500	5.6000	5.7500	-9.019%	20	796	-97.043%
2025-04-09	5.5000	6.3200	5.5000	6.3200	+19.245%	3	791	-97.310%
2025-04-08	5.8500	5.8500	5.3000	5.3000	+1.923%	114	791	-96.792%
2025-04-07	5.2000	5.2000	5.2000	5.2000	-22.388%	1	678	-96.731%
2025-04-04	6.8000	6.8000	6.7000	6.7000	+7.029%	4	678	-97.463%
2025-04-03	6.2600	6.2600	6.2600	6.2600	-7.941%	1	677	-97.284%
2025-04-01	6.8000	6.8000	6.8000	6.8000	+3.030%	1	677	-97.500%
2025-03-31	6.6000	6.6000	6.6000	6.6000	-2.367%	10	678	-97.424%
2025-03-28	7.1000	7.1000	6.7600	6.7600	-7.397%	6	683	-97.485%
2025-03-26	7.5000	7.5500	7.3000	7.3000	-4.575%	6	683	-97.671%
2025-03-25	7.6500	7.6500	7.6500	7.6500	+2.000%	2	681	-97.778%
2025-03-20	7.5000	7.5000	7.5000	7.5000	+1.351%	1	682	-97.733%
2025-03-19	7.4000	7.4000	7.4000	7.4000	+10.119%	2	682	-97.703%
2025-03-18	6.7000	6.7200	6.7000	6.7200	-8.943%	20	680	-97.470%
2025-03-17	7.0700	7.4400	7.0700	7.3800	+10.977%	13	690	-97.696%
2025-03-13	7.0800	7.0800	6.6200	6.6500	-0.894%	36	643	-97.444%
2025-03-10	6.8500	6.8500	6.6000	6.7100	-20.779%	11	643	-97.466%
2025-03-07	8.3900	8.4700	8.3900	8.4700	-9.120%	32	643	-97.993%
2025-03-06	9.3200	9.3200	9.3200	9.3200	+22.632%	1	643	-98.176%
2025-02-28	7.6000	7.6000	7.6000	7.6000	-0.654%	202	643	-97.763%
2025-02-26	7.6500	7.6500	7.6500	7.6500	-8.383%	27	643	-97.778%
2025-02-25	8.2000	8.3500	8.2000	8.3500	-15.228%	300	622	-97.964%
2025-02-24	9.8500	9.8500	9.8500	9.8500	-9.799%	4	568	-98.274%
2025-02-20	10.9200	10.9200	10.9200	10.9200	+5.101%	1	572	-98.443%
2025-02-19	10.3600	10.3900	10.3600	10.3900	+4.527%	2	572	-98.364%
2025-02-18	10.4500	10.4500	9.9400	9.9400	-7.276%	29	572	-98.290%
2025-02-14	11.0000	11.0000	10.7200	10.7200	+4.892%	30	564	-98.414%
2025-02-13	10.0600	10.2200	10.0600	10.2200	+1.288%	2	564	-98.337%
2025-02-11	10.6500	10.6600	10.0900	10.0900	-7.938%	36	564	-98.315%
2025-02-07	11.6000	11.6000	10.9600	10.9600	-1.880%	16	534	-98.449%
2025-02-06	11.1900	11.1900	11.1700	11.1700	-7.533%	3	534	-98.478%
2025-02-03	11.0200	12.0800	10.9900	12.0800	-6.357%	12	534	-98.593%
2025-01-31	12.9000	12.9000	12.9000	12.9000	-5.633%	40	544	-98.682%
2025-01-30	13.9100	13.9100	13.6700	13.6700	+3.561%	6	544	-98.756%
2025-01-29	13.2000	13.2000	13.2000	13.2000	+0.763%	3	546	-98.712%
2025-01-27	13.2900	13.2900	13.1000	13.1000	-9.904%	4	546	-98.702%
2025-01-24	14.7500	14.7500	14.5400	14.5400	+0.832%	12	546	-98.831%
2025-01-23	15.2700	15.2700	14.3000	14.4200	-2.568%	17	545	-98.821%
2025-01-22	14.8000	14.8000	14.8000	14.8000	-4.516%	60	529	-98.851%
2025-01-21	15.5000	15.5000	15.5000	15.5000	+2.649%	1	499	-98.903%
2025-01-17	15.1000	15.1200	15.1000	15.1000	+8.244%	20	501	-98.874%
2025-01-15	13.9500	13.9500	13.9500	13.9500	+16.057%	30	501	-98.781%
2025-01-13	12.1900	12.1900	12.0000	12.0200	-12.582%	260	501	-98.586%
2025-01-07	13.7500	13.7500	13.7500	13.7500	-9.954%	1	391	-98.764%
2025-01-06	15.2200	15.2700	15.2200	15.2700	+3.878%	81	391	-98.887%
2025-01-03	14.4000	14.7000	14.4000	14.7000	+2.725%	62	310	-98.844%
2025-01-02	13.9800	14.3100	13.9800	14.3100	+8.409%	2	279	-98.812%
2024-12-30	13.2000	13.2000	12.9500	13.2000	-10.204%	3	278	-98.712%
2024-12-26	14.6100	14.7000	14.6100	14.7000	-3.859%	65	277	-98.844%
2024-12-24	15.2900	15.2900	15.2900	15.2900	+9.606%	1	312	-98.888%
2024-12-23	14.6500	14.6500	13.9500	13.9500	-4.583%	8	312	-98.781%
2024-12-20	15.1000	15.1000	14.6200	14.6200	-1.549%	15	310	-98.837%
2024-12-19	17.3000	17.3000	14.8500	14.8500	-11.290%	47	313	-98.855%
2024-12-18	18.0000	18.0000	16.6700	16.7400	-10.720%	47	337	-98.984%
2024-12-17	19.0000	19.0000	18.3500	18.7500	-0.531%	18	291	-99.093%
2024-12-16	18.0000	18.8500	18.0000	18.8500	+11.538%	3	277	-99.098%
2024-12-12	17.0000	17.2000	16.9000	16.9000	+0.595%	6	277	-98.994%
2024-12-11	16.8700	16.8700	16.8000	16.8000	+12.000%	13	275	-98.988%
2024-12-10	16.0000	16.0000	15.0000	15.0000	-14.040%	10	263	-98.867%
2024-12-06	16.0000	17.4500	16.0000	17.4500	+5.120%	290	262	-99.026%
2024-12-05	17.6700	17.6700	16.4000	16.6000	+4.206%	153	257	-98.976%
2024-12-04	14.5000	16.0000	14.5000	15.9300	+8.367%	32	217	-98.933%
2024-12-03	14.7000	14.7000	14.7000	14.7000	-4.235%	2	188	-98.844%
2024-12-02	16.0000	16.0000	14.8000	15.3500	-9.971%	103	189	-98.893%
2024-11-29	17.5000	17.5000	17.0500	17.0500	+2.096%	6	190	-99.003%
2024-11-27	16.8900	16.8900	16.3000	16.7000	+5.031%	132	85	-98.982%
2024-11-26	17.6500	17.6500	15.8000	15.9000	-14.054%	21	85	-98.931%
2024-11-25	18.9000	19.0400	18.5000	18.5000	-9.535%	4	76	-99.081%
2024-11-22	19.4500	20.4500	18.7000	20.4500	+10.243%	44	73	-99.169%
2024-11-21	18.0000	18.5500	18.0000	18.5500	+4.155%	4	69	-99.084%
2024-11-20	19.0000	19.4000	17.5300	17.8100	+8.598%	13	69	-99.045%
2024-11-19	14.6000	17.6100	14.3500	16.4000	0.000%	186	0	-98.963%

.dark-mode .T956cn{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .T956cn{ color: #333333; background-color: white; border: 2px solid #333333; }IBIT20270115C95IBIT Jan 15 2027 95.00 Call (IBIT270115C00095000)option OPRA

IBIT20270115C95
IBIT Jan 15 2027 95.00 Call (IBIT270115C00095000)
option OPRA