Dark

IBIT20270319C45
IBIT Mar 19 2027 45.00 Call (IBIT270319C00045000)
option OPRA

EOD

Aug 20, 2026

4.40+41.935%(+1.30)752

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	4.0000	4.4300	3.8000	4.4000	+41.935%	752	8,468	0.000%
2026-08-19	2.2700	3.3000	2.2700	3.1000	+41.553%	298	8,380	+41.935%
2026-08-18	2.2100	2.2400	2.1900	2.1900	+0.459%	6	8,385	+100.913%
2026-08-17	1.9800	2.2000	1.9600	2.1800	+15.957%	54	8,389	+101.835%
2026-08-14	1.8000	1.8800	1.7700	1.8800	-3.590%	87	8,340	+134.043%
2026-08-13	2.0300	2.0300	1.8200	1.9500	+1.563%	22	8,314	+125.641%
2026-08-12	2.1000	2.1000	1.9200	1.9200	-2.041%	46	8,326	+129.167%
2026-08-11	2.0500	2.0500	1.9600	1.9600	-7.109%	8	8,329	+124.490%
2026-08-10	2.2200	2.3100	2.0900	2.1100	-7.456%	11	8,323	+108.531%
2026-08-07	2.4000	2.4000	2.2800	2.2800	+1.786%	27	8,320	+92.982%
2026-08-06	2.3300	2.3300	2.2400	2.2400	-0.444%	18	8,294	+96.429%
2026-08-05	2.1500	2.2700	2.1500	2.2500	+0.446%	54	8,279	+95.556%
2026-08-04	2.0800	2.2400	2.0800	2.2400	+3.226%	62	8,239	+96.429%
2026-08-03	1.9500	2.1700	1.9500	2.1700	+7.426%	22	8,212	+102.765%
2026-07-31	1.9800	2.0200	1.9700	2.0200	-16.529%	26	8,200	+117.822%
2026-07-30	2.4000	2.4200	2.4000	2.4200	+8.036%	6	8,176	+81.818%
2026-07-29	2.3800	2.3800	2.2400	2.2400	-0.444%	159	8,175	+96.429%
2026-07-28	2.1300	2.2600	2.1300	2.2500	-10.714%	35	8,072	+95.556%
2026-07-27	2.5500	2.5500	2.4500	2.5200	+6.780%	65	8,051	+74.603%
2026-07-24	2.4500	2.4500	2.3600	2.3600	-8.527%	11	8,039	+86.441%
2026-07-23	2.6700	2.6700	2.5800	2.5800	-10.105%	90	8,029	+70.543%
2026-07-22	2.9000	2.9000	2.8200	2.8700	-1.712%	80	7,979	+53.310%
2026-07-21	2.9500	3.2000	2.9200	2.9200	+11.027%	104	7,958	+50.685%
2026-07-20	2.5300	2.8000	2.5300	2.6300	+12.393%	42	7,914	+67.300%
2026-07-17	2.2700	2.3400	2.2700	2.3400	-7.510%	4	7,884	+88.034%
2026-07-16	2.5200	2.5600	2.5200	2.5300	-5.948%	95	7,882	+73.913%
2026-07-15	2.7800	2.8000	2.6800	2.6900	+1.509%	13	7,884	+63.569%
2026-07-14	2.5600	2.7500	2.5600	2.6500	+15.217%	3,360	7,926	+66.038%
2026-07-13	2.4100	2.4500	2.3000	2.3000	-13.534%	67	6,121	+91.304%
2026-07-10	2.8200	2.8200	2.6600	2.6600	+4.314%	168	6,060	+65.414%
2026-07-09	2.5400	2.5500	2.5400	2.5500	+2.823%	55	6,133	+72.549%
2026-07-08	2.2800	2.4900	2.2800	2.4800	-11.429%	146	6,183	+77.419%
2026-07-07	2.6500	2.8500	2.5800	2.8000	+15.226%	159	6,204	+57.143%
2026-07-06	2.4400	2.4400	2.4300	2.4300	+0.830%	1,002	6,053	+81.070%
2026-07-02	2.4300	2.4500	2.3900	2.4100	+12.093%	214	5,843	+82.573%
2026-07-01	1.9300	2.1700	1.9300	2.1500	+16.216%	20	5,843	+104.651%
2026-06-30	1.9600	1.9600	1.8000	1.8500	-13.551%	113	5,835	+137.838%
2026-06-29	2.2300	2.2500	1.9700	2.1400	-2.283%	133	5,782	+105.607%
2026-06-26	2.2500	2.2600	2.1900	2.1900	-2.667%	181	5,670	+100.913%
2026-06-25	2.2500	2.3000	2.0800	2.2500	-6.250%	158	5,845	+95.556%
2026-06-24	2.5200	2.5200	2.1600	2.4000	-6.977%	179	5,781	+83.333%
2026-06-23	2.6700	2.7100	2.5400	2.5800	-16.234%	548	5,804	+70.543%
2026-06-22	3.3300	3.3300	3.0800	3.0800	+12.409%	36	5,539	+42.857%
2026-06-18	3.0000	3.0000	2.7300	2.7400	-14.107%	123	5,647	+60.584%
2026-06-17	3.3400	3.4800	3.1900	3.1900	-7.536%	11	5,647	+37.931%
2026-06-16	3.5800	3.5800	3.4500	3.4500	-5.479%	25	5,647	+27.536%
2026-06-15	3.8500	3.8500	3.6500	3.6500	+13.003%	28	5,645	+20.548%
2026-06-12	3.2000	3.3700	3.2000	3.2300	-2.121%	52	5,645	+36.223%
2026-06-11	3.2200	3.3000	3.2200	3.3000	+6.452%	22	5,610	+33.333%
2026-06-10	3.2000	3.2200	3.1000	3.1000	-1.587%	40	5,606	+41.935%
2026-06-09	3.1600	3.2000	2.9600	3.1500	-8.696%	96	5,607	+39.683%
2026-06-08	3.5500	3.6000	3.4300	3.4500	+11.290%	21	5,676	+27.536%
2026-06-05	3.2000	3.2000	2.8200	3.1000	-11.175%	154	5,664	+41.935%
2026-06-04	4.4200	4.4200	3.4000	3.4900	-12.531%	893	5,594	+26.074%
2026-06-03	4.2500	4.2500	3.9500	3.9900	-7.209%	4,102	5,095	+10.276%
2026-06-02	4.7000	4.9500	4.2000	4.3000	-20.370%	114	1,478	+2.326%
2026-06-01	5.5500	5.5500	5.1000	5.4000	-6.897%	177	1,480	-18.519%
2026-05-29	5.9500	6.0500	5.5900	5.8000	-1.695%	32	1,547	-24.138%
2026-05-28	5.8300	5.9400	5.7000	5.9000	-8.527%	186	1,546	-25.424%
2026-05-27	6.4000	6.4500	6.4000	6.4500	-5.839%	6	1,541	-31.783%
2026-05-26	7.2000	7.2000	6.8500	6.8500	-1.722%	12	1,540	-35.766%
2026-05-22	6.9700	6.9700	6.9700	6.9700	-5.811%	1	1,530	-36.872%
2026-05-21	7.2500	7.6000	7.2500	7.4000	-1.465%	10	1,530	-40.541%
2026-05-20	7.5500	7.5800	7.5100	7.5100	+2.177%	24	1,530	-41.411%
2026-05-19	7.3000	7.3500	7.3000	7.3500	-0.943%	9	1,531	-40.136%
2026-05-18	8.4000	8.4000	7.1600	7.4200	-10.602%	86	1,531	-40.701%
2026-05-15	8.5400	8.5400	8.1500	8.3000	-9.783%	101	1,531	-46.988%
2026-05-14	8.4000	9.2200	8.4000	9.2000	+8.363%	28	1,521	-52.174%
2026-05-13	8.6400	8.6400	8.4900	8.4900	-5.667%	17	1,511	-48.174%
2026-05-12	9.0000	9.0000	8.9000	9.0000	-3.949%	36	1,511	-51.111%
2026-05-11	9.1500	9.5000	9.1500	9.3700	+6.477%	27	1,511	-53.042%
2026-05-08	8.8500	8.8500	8.6400	8.8000	-0.452%	84	1,511	-50.000%
2026-05-07	8.9500	9.1000	8.6700	8.8400	-5.857%	130	1,492	-50.226%
2026-05-06	9.4000	9.6300	9.3900	9.3900	-1.778%	11	1,461	-53.142%
2026-05-05	9.4500	9.5600	9.4000	9.5600	+5.752%	47	1,460	-53.975%
2026-05-04	8.4500	9.0400	8.3900	9.0400	+8.654%	18	1,436	-51.327%
2026-05-01	8.4600	8.4600	8.2800	8.3200	+11.081%	11	1,430	-47.115%
2026-04-30	7.6000	7.6000	7.4900	7.4900	+0.537%	4	1,430	-41.255%
2026-04-29	7.7900	7.8100	7.4500	7.4500	-0.667%	84	1,427	-40.940%
2026-04-28	7.4500	7.6000	7.4500	7.5000	-3.846%	4	1,366	-41.333%
2026-04-27	8.2600	8.2600	7.8000	7.8000	-4.878%	6	1,365	-43.590%
2026-04-24	8.3700	8.3700	8.2000	8.2000	-1.205%	20	1,361	-46.341%
2026-04-23	8.2500	8.6500	8.2000	8.3000	-6.215%	418	1,362	-46.988%
2026-04-22	8.6500	8.9900	8.5300	8.8500	+14.935%	79	1,535	-50.282%
2026-04-21	8.0000	8.0000	7.6800	7.7000	-3.145%	80	1,470	-42.857%
2026-04-20	7.7000	8.0000	7.4200	7.9500	-4.217%	31	1,470	-44.654%
2026-04-17	8.6000	8.7500	8.2300	8.3000	+7.792%	438	1,467	-46.988%
2026-04-16	7.5500	7.7000	7.2000	7.7000	-1.911%	18	1,261	-42.857%
2026-04-15	7.4000	7.8500	7.4000	7.8500	+4.667%	41	1,261	-43.949%
2026-04-14	7.7600	8.1800	7.5000	7.5000	+5.634%	45	1,260	-41.333%
2026-04-13	6.7500	7.1000	6.7500	7.1000	-1.662%	8	1,240	-38.028%
2026-04-10	7.1000	7.2200	7.1000	7.2200	+1.834%	6	1,241	-39.058%
2026-04-09	7.0900	7.0900	7.0900	7.0900	+2.014%	10	1,237	-37.941%
2026-04-08	7.0700	7.0700	6.9000	6.9500	+10.317%	31	1,237	-36.691%
2026-04-07	6.1000	6.3000	6.1000	6.3000	-5.405%	6	1,238	-30.159%
2026-04-06	6.6600	6.6600	6.6600	6.6600	+11.000%	5	1,233	-33.934%
2026-04-02	6.0000	6.0000	6.0000	6.0000	-9.091%	20	1,228	-26.667%
2026-04-01	6.4500	6.6000	6.4500	6.6000	+4.762%	5	0	-33.333%
2026-03-31	6.1500	6.3300	5.9700	6.3000	+5.000%	140	0	-30.159%
2026-03-30	6.0800	6.0800	6.0000	6.0000	+0.840%	31	0	-26.667%
2026-03-27	6.0500	6.0500	5.8600	5.9500	0.000%	1,103	0	-26.050%

.dark-mode .zZXZXc{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .zZXZXc{ color: #333333; background-color: white; border: 2px solid #333333; }IBIT20270319C45IBIT Mar 19 2027 45.00 Call (IBIT270319C00045000)option OPRA

IBIT20270319C45
IBIT Mar 19 2027 45.00 Call (IBIT270319C00045000)
option OPRA