Dark

IBIT20270319C40
IBIT Mar 19 2027 40.00 Call (IBIT270319C00040000)
option OPRA

EOD

Aug 20, 2026

6.54+30.800%(+1.54)302

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	5.8800	6.6000	5.8800	6.5400	+30.800%	302	24,200	0.000%
2026-08-19	3.8200	5.1300	3.8000	5.0000	+33.333%	1,600	24,189	+30.800%
2026-08-18	3.8000	3.8000	3.6600	3.7500	+4.167%	330	23,483	+74.400%
2026-08-17	3.3500	3.6500	3.3000	3.6000	+14.286%	863	23,243	+81.667%
2026-08-14	3.0900	3.2600	3.0900	3.1500	-5.689%	98	22,460	+107.619%
2026-08-13	3.4400	3.5000	3.1900	3.3400	+0.300%	132	22,442	+95.808%
2026-08-12	3.5000	3.5000	3.3000	3.3300	-0.893%	22	22,404	+96.396%
2026-08-11	3.5500	3.5500	3.3600	3.3600	-6.667%	7,653	22,396	+94.643%
2026-08-10	3.7500	3.8000	3.6000	3.6000	-7.692%	70	15,063	+81.667%
2026-08-07	3.9500	4.0000	3.8000	3.9000	+2.094%	36	14,998	+67.692%
2026-08-06	3.4500	3.8500	3.4500	3.8200	+0.262%	14	14,990	+71.204%
2026-08-05	3.6800	3.9000	3.6100	3.8100	+1.600%	310	14,981	+71.654%
2026-08-04	3.5300	3.7500	3.5300	3.7500	+2.740%	25	14,996	+74.400%
2026-08-03	3.3000	3.6500	3.3000	3.6500	+7.353%	71	14,988	+79.178%
2026-07-31	3.4500	3.4500	3.3500	3.4000	-15.000%	26	15,031	+92.353%
2026-07-30	3.9500	4.0000	3.9500	4.0000	+5.263%	1,201	15,030	+63.500%
2026-07-29	3.9100	3.9100	3.7200	3.8000	+2.151%	5,416	13,834	+72.105%
2026-07-28	3.6000	3.7200	3.6000	3.7200	-7.692%	29	8,462	+75.806%
2026-07-27	4.1000	4.3000	4.0300	4.0300	+2.025%	11	8,466	+62.283%
2026-07-24	4.0000	4.0000	3.8000	3.9500	-6.398%	36	8,472	+65.570%
2026-07-23	4.3000	4.3000	4.1600	4.2200	-6.637%	879	8,459	+54.976%
2026-07-22	4.5000	4.5200	4.5000	4.5200	-4.842%	26	7,764	+44.690%
2026-07-21	4.8100	4.9000	4.6000	4.7500	+11.765%	339	7,758	+37.684%
2026-07-20	4.1000	4.4500	4.0000	4.2500	+6.250%	72	7,733	+53.882%
2026-07-17	3.8000	4.0000	3.8000	4.0000	-1.235%	11	7,679	+63.500%
2026-07-16	4.2000	4.2000	4.0500	4.0500	-5.814%	6	7,673	+61.481%
2026-07-15	4.3500	4.4500	4.2500	4.3000	+2.381%	23	7,673	+52.093%
2026-07-14	4.0500	4.3000	4.0000	4.2000	+14.441%	32	7,668	+55.714%
2026-07-13	3.8700	3.8700	3.5900	3.6700	-13.647%	11	7,693	+78.202%
2026-07-10	4.3000	4.4300	4.2300	4.2500	+8.142%	14	7,688	+53.882%
2026-07-09	3.9000	3.9300	3.9000	3.9300	+2.880%	6	7,696	+66.412%
2026-07-08	3.8000	3.9000	3.7500	3.8200	-12.785%	18	7,691	+71.204%
2026-07-07	4.1000	4.3900	4.1000	4.3800	+3.059%	13	7,682	+49.315%
2026-07-06	3.7500	4.3500	3.6500	4.2500	+12.732%	16	7,682	+53.882%
2026-07-02	3.7000	3.8500	3.7000	3.7700	+10.882%	40	7,721	+73.475%
2026-07-01	3.2200	3.4300	3.2200	3.4000	+15.646%	40	7,721	+92.353%
2026-06-30	3.0000	3.0700	2.9000	2.9400	-14.783%	55	7,681	+122.449%
2026-06-29	3.4500	3.5100	3.1600	3.4500	+2.374%	46	7,658	+89.565%
2026-06-25	3.4000	3.6000	3.2000	3.3700	-3.714%	68	7,654	+94.065%
2026-06-24	3.9000	3.9500	3.3900	3.5000	-12.500%	2,613	7,649	+86.857%
2026-06-23	4.1100	4.2000	4.0000	4.0000	-13.607%	355	5,784	+63.500%
2026-06-22	4.9400	5.0100	4.6300	4.6300	+5.950%	54	5,663	+41.253%
2026-06-18	4.8000	4.8000	4.2300	4.3700	-6.624%	784	5,604	+49.657%
2026-06-17	5.0000	5.1900	4.6800	4.6800	-9.126%	73	5,604	+39.744%
2026-06-16	5.2100	5.2200	5.1000	5.1500	-4.630%	16	5,604	+26.990%
2026-06-15	5.5600	5.6500	5.3900	5.4000	+15.139%	117	5,600	+21.111%
2026-06-12	4.9800	4.9800	4.6400	4.6900	-3.099%	123	5,551	+39.446%
2026-06-11	4.8200	4.9000	4.6000	4.8400	+6.843%	118	5,440	+35.124%
2026-06-10	4.5500	4.5600	4.4700	4.5300	0.000%	78	5,333	+44.371%
2026-06-09	4.8500	4.8500	4.3000	4.5300	-9.400%	169	5,337	+44.371%
2026-06-08	5.0000	5.2000	5.0000	5.0000	+16.279%	390	5,177	+30.800%
2026-06-05	4.8000	4.8000	4.0600	4.3000	-15.686%	561	4,850	+52.093%
2026-06-04	5.0500	5.3000	5.0000	5.1000	-10.839%	101	4,440	+28.235%
2026-06-03	6.1300	6.1300	5.6500	5.7200	-4.667%	4,080	4,349	+14.336%
2026-06-02	6.5400	6.6000	5.8300	6.0000	-19.679%	170	370	+9.000%
2026-06-01	7.6500	7.6500	7.2100	7.4700	-10.108%	14	310	-12.450%
2026-05-29	8.2000	8.3100	8.2000	8.3100	+1.341%	6	299	-21.300%
2026-05-28	8.2700	8.4000	8.0300	8.2000	-6.818%	15	295	-20.244%
2026-05-27	8.8000	8.8000	8.8000	8.8000	-13.556%	50	286	-25.682%
2026-05-20	9.9600	10.1800	9.9600	10.1800	+2.621%	11	336	-35.756%
2026-05-19	9.8000	9.9200	9.8000	9.9200	+0.202%	2	342	-34.073%
2026-05-18	10.0600	10.0600	9.9000	9.9000	-11.686%	8	342	-33.939%
2026-05-13	11.1500	11.2500	11.0500	11.2100	-4.919%	110	342	-41.659%
2026-05-12	11.7900	11.7900	11.7900	11.7900	-0.924%	100	385	-44.529%
2026-05-11	11.9000	11.9000	11.8700	11.9000	+4.386%	37	385	-45.042%
2026-05-08	11.5500	11.5800	11.4000	11.4000	-0.956%	3	308	-42.632%
2026-05-07	11.9000	11.9000	11.5100	11.5100	-6.041%	5	307	-43.180%
2026-05-06	12.2500	12.2500	12.2500	12.2500	-0.407%	1	305	-46.612%
2026-05-05	12.1600	12.3000	12.1600	12.3000	+5.128%	7	306	-46.829%
2026-05-04	11.0000	11.7000	11.0000	11.7000	+6.364%	10	305	-44.103%
2026-05-01	11.1000	11.1000	10.8900	11.0000	+8.055%	24	297	-40.545%
2026-04-30	10.1800	10.1800	10.1800	10.1800	+6.597%	1	297	-35.756%
2026-04-29	10.3000	10.3500	9.5500	9.5500	-4.020%	156	296	-31.518%
2026-04-28	10.0000	10.0000	9.9500	9.9500	-3.585%	3	140	-34.271%
2026-04-27	10.8500	10.8500	10.3200	10.3200	-4.444%	18	137	-36.628%
2026-04-24	10.8000	10.8000	10.8000	10.8000	-1.370%	2	123	-39.444%
2026-04-23	11.1000	11.1000	10.8300	10.9500	-4.783%	9	125	-40.274%
2026-04-22	11.3000	11.5000	11.2000	11.5000	+15.000%	10	116	-43.130%
2026-04-21	10.3000	10.3000	10.0000	10.0000	-3.382%	19	100	-34.600%
2026-04-20	10.1600	10.3500	10.1600	10.3500	-3.989%	2	100	-36.812%
2026-04-17	10.5000	11.1000	10.5000	10.7800	+8.342%	41	98	-39.332%
2026-04-16	9.9500	9.9500	9.9500	9.9500	-3.865%	2	86	-34.271%
2026-04-15	9.9000	10.3500	9.6200	10.3500	-0.289%	32	84	-36.812%
2026-04-14	10.3500	10.3800	10.3500	10.3800	+10.074%	13	55	-36.994%
2026-04-13	9.4300	9.4300	9.4300	9.4300	-0.212%	1	42	-30.647%
2026-04-10	9.1900	9.5500	9.1900	9.4500	+0.532%	6	41	-30.794%
2026-04-09	9.4000	9.4000	9.4000	9.4000	+5.028%	1	37	-30.426%
2026-04-08	9.4000	9.4000	8.8400	8.9500	+11.875%	18	36	-26.927%
2026-04-07	8.1600	8.1600	8.0000	8.0000	-7.834%	2	34	-18.250%
2026-04-06	8.6900	8.7000	8.6800	8.6800	+12.000%	5	33	-24.654%
2026-04-02	7.8000	7.8200	7.7500	7.7500	-5.025%	14	27	-15.613%
2026-03-31	8.1600	8.1600	8.1600	8.1600	+0.741%	1	0	-19.853%
2026-03-30	8.3900	8.3900	8.1000	8.1000	+4.787%	26	0	-19.259%
2026-03-27	7.7300	7.7300	7.7300	7.7300	0.000%	1	0	-15.395%

.dark-mode .KWN23Y{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .KWN23Y{ color: #333333; background-color: white; border: 2px solid #333333; }IBIT20270319C40IBIT Mar 19 2027 40.00 Call (IBIT270319C00040000)option OPRA

IBIT20270319C40
IBIT Mar 19 2027 40.00 Call (IBIT270319C00040000)
option OPRA