Dark

IBIT20270319C50
IBIT Mar 19 2027 50.00 Call (IBIT270319C00050000)
option OPRA

EOD

Aug 20, 2026

2.93+46.500%(+0.93)1,638

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	2.5000	2.9800	2.4300	2.9300	+46.500%	1,638	18,413	0.000%
2026-08-19	1.3300	2.1400	1.3300	2.0000	+52.672%	377	18,651	+46.500%
2026-08-18	1.3000	1.3600	1.3000	1.3100	-1.504%	13	18,474	+123.664%
2026-08-17	1.1400	1.3300	1.1400	1.3300	+19.820%	48	18,467	+120.301%
2026-08-14	1.1100	1.1500	1.0500	1.1100	-0.893%	1,202	18,457	+163.964%
2026-08-13	1.2000	1.2300	1.1100	1.1200	-2.609%	186	18,546	+161.607%
2026-08-12	1.2500	1.2500	1.1500	1.1500	-4.167%	206	18,445	+154.783%
2026-08-11	1.3000	1.3000	1.1800	1.2000	-6.977%	229	18,325	+144.167%
2026-08-10	1.3400	1.3900	1.2700	1.2900	-9.155%	32	18,127	+127.132%
2026-08-07	1.4900	1.4900	1.3700	1.4200	+5.185%	247	18,118	+106.338%
2026-08-06	1.3800	1.4500	1.3500	1.3500	-5.594%	6	17,948	+117.037%
2026-08-05	1.3200	1.4300	1.3000	1.4300	+5.926%	727	17,952	+104.895%
2026-08-04	1.2800	1.3500	1.2500	1.3500	+2.273%	5,510	17,875	+117.037%
2026-08-03	1.1900	1.3200	1.1900	1.3200	+8.197%	210	12,371	+121.970%
2026-07-31	1.3000	1.3000	1.1700	1.2200	-15.862%	373	12,381	+140.164%
2026-07-30	1.4400	1.4600	1.4400	1.4500	-2.027%	88	12,379	+102.069%
2026-07-29	1.4200	1.4800	1.3700	1.4800	+9.630%	894	12,384	+97.973%
2026-07-28	1.3300	1.3800	1.3000	1.3500	-12.903%	23	12,130	+117.037%
2026-07-27	1.5700	1.6300	1.4900	1.5500	+4.730%	355	12,126	+89.032%
2026-07-24	1.4900	1.5000	1.4100	1.4800	-4.516%	1,462	12,417	+97.973%
2026-07-23	1.6800	1.6800	1.5500	1.5500	-13.889%	1,631	11,149	+89.032%
2026-07-22	1.8200	1.8200	1.7600	1.8000	-4.762%	3	9,679	+62.778%
2026-07-21	1.8600	1.9300	1.7900	1.8900	+8.621%	33	10,244	+55.026%
2026-07-20	1.7000	1.7400	1.6900	1.7400	+14.474%	1,004	10,230	+68.391%
2026-07-17	1.4000	1.5300	1.3500	1.5200	-3.185%	5,638	9,228	+92.763%
2026-07-16	1.6000	1.6100	1.5300	1.5700	-5.988%	25	4,008	+86.624%
2026-07-15	1.7200	1.7600	1.6400	1.6700	-0.595%	19	3,996	+75.449%
2026-07-14	1.6100	1.7300	1.6100	1.6800	+15.862%	36	3,997	+74.405%
2026-07-13	1.4700	1.5200	1.4200	1.4500	-13.690%	44	3,981	+102.069%
2026-07-10	1.7000	1.8100	1.6800	1.6800	+1.205%	611	3,986	+74.405%
2026-07-09	1.6700	1.6700	1.6400	1.6600	+3.750%	13	3,386	+76.506%
2026-07-08	1.5900	1.6000	1.5300	1.6000	-9.605%	26	3,386	+83.125%
2026-07-07	1.7100	1.8600	1.6800	1.7700	-2.210%	56	3,370	+65.537%
2026-07-06	1.5000	1.8500	1.4800	1.8100	+17.532%	166	3,340	+61.878%
2026-07-02	1.4800	1.5800	1.4800	1.5400	+10.791%	73	3,260	+90.260%
2026-07-01	1.2600	1.4000	1.2600	1.3900	+16.807%	64	3,260	+110.791%
2026-06-30	1.1800	1.2300	1.1500	1.1900	-15.000%	379	3,227	+146.218%
2026-06-29	1.3900	1.4300	1.2700	1.4000	-0.709%	258	3,110	+109.286%
2026-06-26	1.4500	1.5000	1.3800	1.4100	-0.704%	129	3,078	+107.801%
2026-06-25	1.6200	1.6200	1.3100	1.4200	+0.709%	47	3,054	+106.338%
2026-06-24	1.6100	1.6500	1.3900	1.4100	-15.569%	266	3,014	+107.801%
2026-06-23	1.7200	1.7800	1.6700	1.6700	-15.228%	23	3,059	+75.449%
2026-06-22	2.1900	2.2000	1.9700	1.9700	+6.486%	134	3,062	+48.731%
2026-06-18	2.0200	2.0200	1.7900	1.8500	-9.756%	97	3,036	+58.378%
2026-06-17	2.1500	2.3600	2.0400	2.0500	-10.088%	96	3,036	+42.927%
2026-06-16	2.3500	2.3900	2.2500	2.2800	-8.800%	69	3,036	+28.509%
2026-06-15	2.5000	2.6500	2.4800	2.5000	+16.279%	57	3,024	+17.200%
2026-06-12	2.4100	2.4100	2.1500	2.1500	-5.286%	40	3,003	+36.279%
2026-06-11	2.2000	2.3000	2.1200	2.2700	+6.573%	432	2,990	+29.075%
2026-06-10	2.1700	2.2500	2.1300	2.1300	-1.843%	146	2,845	+37.559%
2026-06-09	2.2600	2.2600	2.0200	2.1700	-9.583%	61	2,846	+35.023%
2026-06-08	2.6100	2.6100	2.3400	2.4000	+15.385%	85	2,854	+22.083%
2026-06-05	2.2000	2.2500	2.0000	2.0800	-20.611%	70	2,844	+40.865%
2026-06-04	2.4700	2.6200	2.4400	2.6200	-4.727%	2,078	2,847	+11.832%
2026-06-03	2.9300	2.9300	2.7500	2.7500	-11.290%	59	1,523	+6.545%
2026-06-02	3.2600	3.4500	2.9000	3.1000	-17.333%	187	1,521	-5.484%
2026-06-01	3.6500	3.7800	3.6400	3.7500	-10.072%	83	1,480	-21.867%
2026-05-29	4.1000	4.2800	3.9700	4.1700	0.000%	31	1,469	-29.736%
2026-05-28	4.1000	4.3000	3.9500	4.1700	-8.753%	23	1,477	-29.736%
2026-05-27	4.6800	4.7000	4.5700	4.5700	-9.505%	33	1,489	-35.886%
2026-05-26	5.2000	5.2000	5.0500	5.0500	+3.061%	28	1,500	-41.980%
2026-05-22	5.1700	5.2400	4.9000	4.9000	-8.240%	14	1,503	-40.204%
2026-05-21	5.3400	5.3400	5.3400	5.3400	-2.555%	4	1,502	-45.131%
2026-05-20	5.4200	5.5000	5.4000	5.4800	+1.859%	46	1,502	-46.533%
2026-05-19	5.2700	5.4200	5.2500	5.3800	-1.284%	6	1,505	-45.539%
2026-05-18	5.6400	5.6400	5.4500	5.4500	-13.217%	27	1,505	-46.239%
2026-05-15	6.2500	6.2800	6.2400	6.2800	-10.286%	8	1,505	-53.344%
2026-05-14	6.5100	7.0800	6.5100	7.0000	+9.546%	57	1,502	-58.143%
2026-05-13	6.5000	6.5000	6.3900	6.3900	-0.930%	12	1,514	-54.147%
2026-05-12	6.6900	6.8200	6.4500	6.4500	-9.283%	36	1,514	-54.574%
2026-05-11	6.8000	7.2000	6.7500	7.1100	+9.385%	58	1,514	-58.790%
2026-05-08	6.5000	6.6500	6.5000	6.5000	-2.256%	13	1,447	-54.923%
2026-05-07	6.7800	6.8000	6.5200	6.6500	-8.276%	6	1,441	-55.940%
2026-05-06	7.3000	7.3000	7.1000	7.2500	-0.275%	22	1,447	-59.586%
2026-05-05	7.1500	7.3000	7.1000	7.2700	+8.670%	86	1,447	-59.697%
2026-05-04	6.2900	6.8000	6.2900	6.6900	+9.135%	162	1,420	-56.203%
2026-05-01	6.3000	6.3000	6.1300	6.1300	+13.729%	25	1,261	-52.202%
2026-04-29	5.7900	5.8200	5.3000	5.3900	-3.232%	174	1,262	-45.640%
2026-04-28	5.6500	5.6500	5.5500	5.5700	-3.966%	170	1,301	-47.397%
2026-04-27	6.3000	6.3000	5.8000	5.8000	-6.452%	449	1,409	-49.483%
2026-04-24	6.3500	6.3500	6.2000	6.2000	+1.473%	124	1,526	-52.742%
2026-04-23	6.5500	6.5500	6.1100	6.1100	-8.806%	18	1,575	-52.046%
2026-04-22	6.6500	6.9000	6.6300	6.7000	+21.157%	114	1,576	-56.269%
2026-04-21	5.7500	5.9200	5.5300	5.5300	-7.833%	53	1,563	-47.016%
2026-04-20	5.7500	6.0000	5.5500	6.0000	-5.512%	57	1,563	-51.167%
2026-04-17	6.4000	6.6500	6.1500	6.3500	+7.627%	272	1,523	-53.858%
2026-04-16	5.7000	5.9000	5.3500	5.9000	+0.855%	49	1,436	-50.339%
2026-04-15	5.5400	5.9100	5.4500	5.8500	+3.540%	197	1,429	-49.915%
2026-04-14	5.8500	6.3000	5.6500	5.6500	+7.619%	116	1,418	-48.142%
2026-04-13	4.9200	5.2500	4.9200	5.2500	-3.137%	25	1,403	-44.190%
2026-04-10	5.2500	5.4200	5.2500	5.4200	+3.238%	12	1,385	-45.941%
2026-04-09	5.0800	5.4500	5.0800	5.2500	+2.941%	862	1,386	-44.190%
2026-04-08	5.4000	5.4000	5.1000	5.1000	+7.368%	787	801	-42.549%
2026-04-07	4.9000	4.9000	4.7500	4.7500	-6.126%	903	1,472	-38.316%
2026-04-06	5.1000	5.1100	5.0500	5.0600	+10.722%	519	761	-42.095%
2026-04-02	4.4700	4.6000	4.4700	4.5700	-5.773%	17	789	-35.886%
2026-03-31	4.6000	4.9000	4.6000	4.8500	+2.105%	818	0	-39.588%
2026-03-30	4.7500	4.7600	4.7500	4.7500	+3.261%	310	0	-38.316%
2026-03-27	4.6000	4.6000	4.6000	4.6000	0.000%	10	0	-36.304%

.dark-mode .cqyW9k{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .cqyW9k{ color: #333333; background-color: white; border: 2px solid #333333; }IBIT20270319C50IBIT Mar 19 2027 50.00 Call (IBIT270319C00050000)option OPRA

IBIT20270319C50
IBIT Mar 19 2027 50.00 Call (IBIT270319C00050000)
option OPRA