Dark

IBIT20270319C80
IBIT Mar 19 2027 80.00 Call (IBIT270319C00080000)
option OPRA

EOD

Aug 20, 2026

0.5000+108.333%(+0.2600)184

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	0.2900	0.5000	0.2900	0.5000	+108.333%	184	12,416	0.000%
2026-08-19	0.2200	0.2400	0.2200	0.2400	+9.091%	45	12,592	+108.333%
2026-08-18	0.2000	0.2200	0.2000	0.2200	+29.412%	11	12,665	+127.273%
2026-08-14	0.1900	0.2000	0.1700	0.1700	-15.000%	55	12,665	+194.118%
2026-08-13	0.2100	0.2100	0.2000	0.2000	0.000%	2	12,664	+150.000%
2026-08-12	0.2000	0.2000	0.2000	0.2000	-4.762%	3	12,664	+150.000%
2026-08-11	0.2100	0.2100	0.2100	0.2100	+5.000%	2	12,784	+138.095%
2026-08-10	0.2200	0.2200	0.2000	0.2000	-9.091%	50	12,784	+150.000%
2026-08-07	0.2100	0.2300	0.2100	0.2200	0.000%	318	12,788	+127.273%
2026-08-06	0.2100	0.2200	0.2100	0.2200	0.000%	48	12,949	+127.273%
2026-08-05	0.2000	0.2200	0.2000	0.2200	+10.000%	96	13,006	+127.273%
2026-08-04	0.1800	0.2100	0.1800	0.2000	+5.263%	98	13,491	+150.000%
2026-08-03	0.1700	0.2000	0.1700	0.1900	0.000%	343	13,503	+163.158%
2026-07-31	0.1900	0.2000	0.1700	0.1900	-5.000%	653	13,536	+163.158%
2026-07-30	0.2200	0.2300	0.1900	0.2000	-4.762%	3,396	14,382	+150.000%
2026-07-29	0.2300	0.2300	0.2100	0.2100	-4.545%	153	16,802	+138.095%
2026-07-28	0.2200	0.2300	0.2100	0.2200	-4.348%	36	16,933	+127.273%
2026-07-27	0.2300	0.2300	0.2300	0.2300	-4.167%	5	16,959	+117.391%
2026-07-24	0.2400	0.2400	0.2400	0.2400	-7.692%	11	16,957	+108.333%
2026-07-23	0.2800	0.2800	0.2500	0.2600	-13.333%	101	16,961	+92.308%
2026-07-22	0.2700	0.3000	0.2700	0.3000	-6.250%	210	16,966	+66.667%
2026-07-21	0.3000	0.3200	0.3000	0.3200	+18.519%	62	17,064	+56.250%
2026-07-20	0.2600	0.2700	0.2500	0.2700	-3.571%	69	17,064	+85.185%
2026-07-17	0.2800	0.2800	0.2800	0.2800	+3.704%	50	17,128	+78.571%
2026-07-16	0.2700	0.2700	0.2700	0.2700	-10.000%	1	17,078	+85.185%
2026-07-15	0.3100	0.3100	0.3000	0.3000	+3.448%	183	17,078	+66.667%
2026-07-14	0.2900	0.2900	0.2900	0.2900	+7.407%	3	16,906	+72.414%
2026-07-13	0.2800	0.2800	0.2700	0.2700	-10.000%	52	16,906	+85.185%
2026-07-10	0.3100	0.3200	0.3000	0.3000	-3.226%	52	16,854	+66.667%
2026-07-09	0.3100	0.3100	0.3100	0.3100	-3.125%	63	16,874	+61.290%
2026-07-08	0.3000	0.3200	0.3000	0.3200	-3.030%	12	16,811	+56.250%
2026-07-07	0.3300	0.3300	0.3300	0.3300	+10.000%	1	16,799	+51.515%
2026-07-06	0.3000	0.3000	0.3000	0.3000	0.000%	55	16,798	+66.667%
2026-07-02	0.3000	0.3100	0.2800	0.3000	+15.385%	68	16,782	+66.667%
2026-07-01	0.2700	0.2700	0.2600	0.2600	+4.000%	112	16,782	+92.308%
2026-06-30	0.2700	0.2700	0.2500	0.2500	-16.667%	4	16,804	+100.000%
2026-06-29	0.3000	0.3000	0.2500	0.3000	+3.448%	129	16,800	+66.667%
2026-06-26	0.2900	0.2900	0.2700	0.2900	0.000%	69	16,798	+72.414%
2026-06-25	0.3100	0.3100	0.2800	0.2900	+7.407%	418	16,734	+72.414%
2026-06-24	0.3000	0.3000	0.2700	0.2700	-12.903%	29	17,124	+85.185%
2026-06-23	0.3200	0.3300	0.3100	0.3100	-11.429%	37	17,104	+61.290%
2026-06-22	0.3600	0.4000	0.3500	0.3500	+2.941%	254	17,075	+42.857%
2026-06-18	0.3600	0.3600	0.3400	0.3400	-15.000%	45	16,891	+47.059%
2026-06-17	0.4100	0.4200	0.3900	0.4000	-6.977%	142	16,891	+25.000%
2026-06-16	0.4200	0.4300	0.4200	0.4300	-6.522%	17	16,891	+16.279%
2026-06-15	0.4800	0.4900	0.4600	0.4600	+9.524%	148	16,864	+8.696%
2026-06-12	0.4500	0.4700	0.4200	0.4200	-4.545%	136	16,744	+19.048%
2026-06-11	0.4600	0.4600	0.4300	0.4400	-2.222%	182	16,710	+13.636%
2026-06-10	0.4500	0.4700	0.4500	0.4500	-4.255%	172	16,643	+11.111%
2026-06-09	0.5600	0.5600	0.4500	0.4700	-9.615%	113	16,771	+6.383%
2026-06-08	0.6500	0.6500	0.5100	0.5200	+8.333%	79	16,814	-3.846%
2026-06-05	0.5300	0.5300	0.4700	0.4800	-12.727%	231	16,795	+4.167%
2026-06-04	0.5500	0.5600	0.5000	0.5500	-5.172%	370	16,620	-9.091%
2026-06-03	0.6000	0.6000	0.5300	0.5800	-1.695%	420	16,442	-13.793%
2026-06-02	0.6500	0.6700	0.5600	0.5900	-15.714%	567	16,282	-15.254%
2026-06-01	0.6900	0.7200	0.6400	0.7000	-5.405%	279	16,008	-28.571%
2026-05-29	0.7000	0.7700	0.7000	0.7400	+2.778%	156	15,846	-32.432%
2026-05-28	0.7300	0.7700	0.6800	0.7200	-7.692%	10,205	15,904	-30.556%
2026-05-27	0.8600	0.8600	0.7800	0.7800	-7.143%	127	8,986	-35.897%
2026-05-26	1.0200	1.0200	0.8300	0.8400	-2.326%	1,060	9,057	-40.476%
2026-05-22	0.9900	1.0000	0.8600	0.8600	-14.851%	99	9,024	-41.860%
2026-05-21	1.0600	1.0600	1.0000	1.0100	-1.942%	170	8,929	-50.495%
2026-05-20	1.0500	1.0600	1.0300	1.0300	0.000%	18	8,929	-51.456%
2026-05-19	1.0100	1.0500	1.0100	1.0300	-1.905%	88	8,716	-51.456%
2026-05-18	1.1600	1.2000	1.0300	1.0500	-16.000%	201	8,716	-52.381%
2026-05-15	1.3700	1.3700	1.2500	1.2500	-14.966%	225	8,716	-60.000%
2026-05-14	1.3600	1.5000	1.3200	1.4700	+8.889%	348	8,450	-65.986%
2026-05-13	1.3700	1.4300	1.2500	1.3500	-5.594%	1,023	169	-62.963%
2026-05-12	1.5000	1.5000	1.3100	1.4300	+10.000%	7,066	169	-65.035%
2026-05-08	1.3000	1.3000	1.3000	1.3000	-14.474%	100	169	-61.538%
2026-05-06	1.5200	1.5200	1.5200	1.5200	+4.110%	50	69	-67.105%
2026-05-05	1.4600	1.4600	1.4600	1.4600	+6.569%	5	69	-65.753%
2026-05-04	1.3700	1.3700	1.3700	1.3700	+34.314%	1	65	-63.504%
2026-04-29	1.0300	1.0300	1.0200	1.0200	-18.400%	51	65	-50.980%
2026-04-24	1.2500	1.2500	1.2500	1.2500	-10.714%	1	14	-60.000%
2026-04-22	1.4400	1.4400	1.4000	1.4000	+21.739%	2	13	-64.286%
2026-04-16	1.1500	1.1500	1.1500	1.1500	-5.738%	2	7	-56.522%
2026-04-14	1.2200	1.2200	1.2200	1.2200	0.000%	5	5	-59.016%

.dark-mode .NqF5pT{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .NqF5pT{ color: #333333; background-color: white; border: 2px solid #333333; }IBIT20270319C80IBIT Mar 19 2027 80.00 Call (IBIT270319C00080000)option OPRA

IBIT20270319C80
IBIT Mar 19 2027 80.00 Call (IBIT270319C00080000)
option OPRA