Dark

IBIT20270319C55
IBIT Mar 19 2027 55.00 Call (IBIT270319C00055000)
option OPRA

EOD

Aug 20, 2026

2.01+55.814%(+0.72)149

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	1.6100	2.0300	1.6000	2.0100	+55.814%	149	2,985	0.000%
2026-08-19	0.9500	1.4000	0.9500	1.2900	+50.000%	31	3,024	+55.814%
2026-08-18	0.8200	0.8700	0.8200	0.8600	+1.176%	171	3,048	+133.721%
2026-08-17	0.7500	0.8500	0.7500	0.8500	+16.438%	96	3,166	+136.471%
2026-08-14	0.6800	0.7300	0.6700	0.7300	+5.797%	15	3,252	+175.342%
2026-08-13	0.6900	0.7000	0.6900	0.6900	-5.479%	101	3,249	+191.304%
2026-08-12	0.8200	0.8200	0.7300	0.7300	-5.195%	7	3,148	+175.342%
2026-08-11	0.7700	0.7700	0.7700	0.7700	-4.938%	1	3,143	+161.039%
2026-08-10	0.8800	0.8800	0.7800	0.8100	-10.989%	40	3,143	+148.148%
2026-08-07	0.9400	0.9400	0.9100	0.9100	-2.151%	15	3,117	+120.879%
2026-08-06	0.8600	0.9300	0.8600	0.9300	+5.682%	3	3,102	+116.129%
2026-08-05	0.8600	0.8800	0.8500	0.8800	+15.789%	9	3,103	+128.409%
2026-08-04	0.7600	0.7600	0.7600	0.7600	-8.434%	1	3,103	+164.474%
2026-08-03	0.7700	0.8400	0.7700	0.8300	+9.211%	64	3,103	+142.169%
2026-07-31	0.8000	0.8000	0.7300	0.7600	-19.149%	63	3,140	+164.474%
2026-07-30	0.9300	0.9400	0.9300	0.9400	+2.174%	11	3,099	+113.830%
2026-07-29	0.8700	0.9200	0.8700	0.9200	+6.977%	4	3,089	+118.478%
2026-07-28	0.8400	0.8800	0.8400	0.8600	-11.340%	31	3,089	+133.721%
2026-07-27	0.9500	0.9700	0.9500	0.9700	+5.435%	2	3,069	+107.216%
2026-07-24	0.9200	0.9200	0.9200	0.9200	-16.364%	3	3,069	+118.478%
2026-07-23	1.1000	1.1000	1.1000	1.1000	-5.983%	1	3,069	+82.727%
2026-07-22	1.1800	1.1800	1.1500	1.1700	-2.500%	25	3,070	+71.795%
2026-07-21	1.2800	1.2800	1.2000	1.2000	+15.385%	41	3,050	+67.500%
2026-07-20	0.9900	1.1100	0.9900	1.0400	+8.333%	27	3,058	+93.269%
2026-07-17	0.8700	0.9600	0.8700	0.9600	-1.031%	22	3,073	+109.375%
2026-07-16	1.0200	1.0600	0.9700	0.9700	-12.613%	21	3,054	+107.216%
2026-07-15	1.1100	1.1100	1.1100	1.1100	-1.770%	3	3,033	+81.081%
2026-07-14	1.0500	1.1500	1.0500	1.1300	+11.881%	29	3,037	+77.876%
2026-07-13	1.0200	1.0200	1.0100	1.0100	-12.174%	51	3,033	+99.010%
2026-07-10	1.2300	1.2300	1.1500	1.1500	+4.545%	41	2,983	+74.783%
2026-07-09	1.0700	1.1000	1.0400	1.1000	+1.852%	5	2,960	+82.727%
2026-07-08	1.0700	1.0800	1.0400	1.0800	-12.195%	23	2,963	+86.111%
2026-07-07	1.2500	1.2500	1.2300	1.2300	-0.806%	6	2,941	+63.415%
2026-07-06	1.0400	1.2400	1.0400	1.2400	+16.981%	49	2,938	+62.097%
2026-07-02	1.0500	1.0600	1.0500	1.0600	+12.766%	7	2,977	+89.623%
2026-07-01	0.9300	0.9400	0.9300	0.9400	+16.049%	15	2,977	+113.830%
2026-06-30	0.8100	0.8100	0.7900	0.8100	-12.903%	69	3,013	+148.148%
2026-06-29	0.9300	0.9300	0.8800	0.9300	-3.125%	109	2,994	+116.129%
2026-06-26	0.9500	1.0100	0.9500	0.9600	-2.041%	189	2,892	+109.375%
2026-06-25	0.8900	0.9900	0.8900	0.9800	-13.274%	121	2,721	+105.102%
2026-06-24	1.1300	1.1300	1.1300	1.1300	0.000%	1	2,721	+77.876%
2026-06-23	1.1600	1.1600	1.1100	1.1300	-18.116%	222	2,720	+77.876%
2026-06-22	1.4000	1.4000	1.3600	1.3800	+2.985%	29	2,719	+45.652%
2026-06-18	1.3800	1.3800	1.3300	1.3400	-9.459%	15	2,698	+50.000%
2026-06-17	1.4800	1.4800	1.4800	1.4800	-7.500%	1	2,698	+35.811%
2026-06-16	1.6200	1.6200	1.6000	1.6000	-8.571%	16	2,698	+25.625%
2026-06-15	1.7300	1.8200	1.7200	1.7500	+12.903%	93	2,690	+14.857%
2026-06-12	1.5500	1.5500	1.5500	1.5500	-1.899%	48	2,683	+29.677%
2026-06-11	1.5800	1.5800	1.5800	1.5800	+4.636%	2	2,635	+27.215%
2026-06-10	1.6200	1.6200	1.5000	1.5100	-0.658%	16	2,635	+33.113%
2026-06-09	1.6000	1.6000	1.4500	1.5200	-15.556%	118	2,619	+32.237%
2026-06-08	1.7200	1.8000	1.7200	1.8000	+19.205%	5	2,608	+11.667%
2026-06-05	1.5600	1.6900	1.4500	1.5100	-17.033%	49	2,603	+33.113%
2026-06-04	1.8000	1.8500	1.7500	1.8200	-9.453%	45	2,559	+10.440%
2026-06-03	2.0000	2.0400	2.0000	2.0100	-7.798%	68	2,545	0.000%
2026-06-02	2.2800	2.2800	2.1400	2.1800	-18.657%	223	2,570	-7.798%
2026-06-01	2.7300	2.7300	2.6000	2.6800	-9.153%	28	2,534	-25.000%
2026-05-29	2.8500	3.1000	2.8500	2.9500	-1.007%	35	2,508	-31.864%
2026-05-28	2.9400	3.1000	2.9000	2.9800	-9.697%	221	2,477	-32.550%
2026-05-27	3.3000	3.3000	3.2800	3.3000	-5.714%	84	2,444	-39.091%
2026-05-26	3.6800	3.6800	3.5000	3.5000	-7.895%	8	2,490	-42.571%
2026-05-22	3.7600	3.8000	3.7600	3.8000	-5.000%	3	2,493	-47.105%
2026-05-21	3.8500	4.0000	3.8500	4.0000	+4.167%	6	2,492	-49.750%
2026-05-19	3.8400	3.8400	3.8400	3.8400	-0.260%	1	2,492	-47.656%
2026-05-18	4.0500	4.0500	3.8500	3.8500	-16.304%	4	2,489	-47.792%
2026-05-15	5.0000	5.0000	4.6000	4.6000	-10.680%	7	2,489	-56.304%
2026-05-14	5.1500	5.1500	5.1500	5.1500	+10.753%	1	2,483	-60.971%
2026-05-13	4.9000	4.9000	4.6500	4.6500	-6.061%	12	2,486	-56.774%
2026-05-12	5.0500	5.1200	4.9500	4.9500	-8.333%	10	2,486	-59.394%
2026-05-11	5.1500	5.4000	5.1500	5.4000	+10.204%	201	2,486	-62.778%
2026-05-08	4.7800	4.9500	4.7800	4.9000	-0.810%	31	2,291	-58.980%
2026-05-07	4.9200	4.9400	4.8500	4.9400	-9.358%	7	2,263	-59.312%
2026-05-06	5.4200	5.5800	5.4200	5.4500	-1.802%	6	2,262	-63.119%
2026-05-05	5.4500	5.5500	5.4400	5.5500	+9.252%	52	2,258	-63.784%
2026-05-04	4.7500	5.1400	4.6400	5.0800	+23.902%	45	2,208	-60.433%
2026-04-29	4.3000	4.3200	4.1000	4.1000	-1.205%	83	2,166	-50.976%
2026-04-28	4.0000	4.2000	4.0000	4.1500	-10.560%	77	2,110	-51.566%
2026-04-27	4.6500	4.6500	4.5900	4.6400	0.000%	1,000	2,110	-56.681%
2026-04-24	4.7500	4.7500	4.6100	4.6400	-0.215%	1,701	1,157	-56.681%
2026-04-23	4.7700	4.8000	4.6500	4.6500	-7.738%	12	312	-56.774%
2026-04-22	5.0000	5.2000	5.0000	5.0400	+13.258%	105	311	-60.119%
2026-04-21	4.4100	4.4700	4.4100	4.4500	-5.720%	43	192	-54.831%
2026-04-17	5.0000	5.0500	4.7200	4.7200	+13.189%	7	192	-57.415%
2026-04-16	4.1700	4.1700	4.1700	4.1700	-6.292%	5	194	-51.799%
2026-04-15	4.1700	4.4500	4.1700	4.4500	+1.136%	4	201	-54.831%
2026-04-14	4.3300	4.7000	4.3200	4.4000	+17.333%	67	200	-54.318%
2026-04-09	3.7500	3.7500	3.7500	3.7500	-1.316%	1	136	-46.400%
2026-04-08	4.1000	4.1500	3.8000	3.8000	+6.742%	26	154	-47.105%
2026-04-07	3.6500	3.6500	3.5600	3.5600	-6.316%	3	152	-43.539%
2026-04-06	3.8700	3.8700	3.8000	3.8000	+7.955%	7	155	-47.105%
2026-04-02	3.4100	3.5200	3.4100	3.5200	-2.222%	22	128	-42.898%
2026-03-31	3.6500	3.6500	3.6000	3.6000	+0.840%	4	0	-44.167%
2026-03-30	3.6000	3.6000	3.5700	3.5700	-0.279%	125	0	-43.697%
2026-03-27	3.5800	3.5800	3.5800	3.5800	0.000%	125	0	-43.855%

.dark-mode .MkgXFj{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .MkgXFj{ color: #333333; background-color: white; border: 2px solid #333333; }IBIT20270319C55IBIT Mar 19 2027 55.00 Call (IBIT270319C00055000)option OPRA

IBIT20270319C55
IBIT Mar 19 2027 55.00 Call (IBIT270319C00055000)
option OPRA