Dark

IBIT20271217C100
IBIT Dec 17 2027 100.00 Call (IBIT271217C00100000)
option OPRA

EOD

Aug 20, 2026

1.40+41.414%(+0.41)11,772

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	1.1500	1.4000	1.1300	1.4000	+41.414%	11,772	24,315	0.000%
2026-08-19	0.8100	1.0400	0.8100	0.9900	+28.571%	94	14,893	+41.414%
2026-08-17	0.7200	0.7700	0.7200	0.7700	+10.000%	26	14,872	+81.818%
2026-08-14	0.6900	0.7000	0.6800	0.7000	-2.778%	12	14,848	+100.000%
2026-08-13	0.7200	0.7200	0.7200	0.7200	+4.348%	2	14,847	+94.444%
2026-08-12	0.7000	0.7100	0.6900	0.6900	0.000%	26	14,849	+102.899%
2026-08-11	0.7200	0.7200	0.6900	0.6900	-2.817%	6	14,847	+102.899%
2026-08-10	0.7200	0.7200	0.7100	0.7100	-7.792%	2	14,846	+97.183%
2026-08-07	0.7700	0.7900	0.7400	0.7700	0.000%	10	14,847	+81.818%
2026-08-06	0.7500	0.7700	0.7400	0.7700	+5.479%	66	14,845	+81.818%
2026-08-05	0.7300	0.7500	0.7300	0.7300	+10.606%	23	14,789	+91.781%
2026-08-04	0.6300	0.6600	0.6300	0.6600	+1.538%	5	14,839	+112.121%
2026-08-03	0.6600	0.6600	0.6500	0.6500	+3.175%	11	14,836	+115.385%
2026-07-31	0.7000	0.7000	0.6100	0.6300	-10.000%	693	14,833	+122.222%
2026-07-30	0.7000	0.7000	0.7000	0.7000	+4.478%	30	14,904	+100.000%
2026-07-29	0.7000	0.7000	0.6600	0.6700	0.000%	9	14,874	+108.955%
2026-07-28	0.7000	0.7000	0.6500	0.6700	-4.286%	60	14,870	+108.955%
2026-07-27	0.7400	0.7400	0.7000	0.7000	-1.408%	15	14,856	+100.000%
2026-07-24	0.7400	0.7400	0.7000	0.7100	-5.333%	45	14,856	+97.183%
2026-07-23	0.7900	0.7900	0.7500	0.7500	-8.537%	22	14,845	+86.667%
2026-07-22	0.8200	0.8200	0.8200	0.8200	-3.529%	1	14,834	+70.732%
2026-07-21	0.8200	0.8800	0.8200	0.8500	+7.595%	21	14,835	+64.706%
2026-07-20	0.8200	0.8200	0.7800	0.7900	+5.333%	35	14,840	+77.215%
2026-07-17	0.7400	0.7500	0.7400	0.7500	-3.846%	3	14,833	+86.667%
2026-07-16	0.8100	0.8100	0.7800	0.7800	-2.500%	9	14,832	+79.487%
2026-07-15	0.8500	0.8700	0.8000	0.8000	-3.614%	26	14,825	+75.000%
2026-07-14	0.8000	0.8600	0.8000	0.8300	+9.211%	15	14,838	+68.675%
2026-07-13	0.8400	0.8400	0.7600	0.7600	-11.628%	43	14,833	+84.211%
2026-07-10	0.8600	0.8600	0.8500	0.8600	+2.381%	4	14,819	+62.791%
2026-07-09	0.8400	0.8400	0.8400	0.8400	-1.176%	2	14,819	+66.667%
2026-07-08	0.8300	0.8500	0.8300	0.8500	-6.593%	20	14,835	+64.706%
2026-07-06	0.8300	0.9300	0.8100	0.9100	+12.346%	1,013	15,571	+53.846%
2026-07-02	0.8100	0.8100	0.8100	0.8100	+8.000%	60	14,627	+72.840%
2026-07-01	0.7600	0.7600	0.7400	0.7500	+7.143%	38	14,627	+86.667%
2026-06-30	0.7200	0.7400	0.6900	0.7000	-10.256%	50	14,892	+100.000%
2026-06-29	0.8700	0.8700	0.7600	0.7800	-1.266%	333	14,871	+79.487%
2026-06-26	0.7700	0.7900	0.7700	0.7900	+5.333%	4	14,935	+77.215%
2026-06-25	0.8200	0.8500	0.7500	0.7500	-7.407%	2,170	14,941	+86.667%
2026-06-24	0.8700	0.8700	0.7800	0.8100	-6.897%	24	12,980	+72.840%
2026-06-23	0.9500	0.9500	0.8700	0.8700	-13.000%	56	13,000	+60.920%
2026-06-22	1.0800	1.0900	1.0000	1.0000	+3.093%	119	12,955	+40.000%
2026-06-18	1.0200	1.0200	0.9700	0.9700	-9.346%	120	12,815	+44.330%
2026-06-17	1.1000	1.1400	1.0700	1.0700	-6.957%	141	12,815	+30.841%
2026-06-16	1.1500	1.1500	1.1500	1.1500	-3.361%	3	12,815	+21.739%
2026-06-15	1.2200	1.2700	1.1900	1.1900	+8.182%	401	12,812	+17.647%
2026-06-12	1.1000	1.1500	1.1000	1.1000	-2.655%	57	12,513	+27.273%
2026-06-11	1.1800	1.1800	1.1300	1.1300	-4.237%	14	12,490	+23.894%
2026-06-10	1.2100	1.2100	1.1800	1.1800	0.000%	8	12,481	+18.644%
2026-06-09	1.2000	1.2300	1.1700	1.1800	-9.231%	26	12,475	+18.644%
2026-06-08	1.3000	1.3400	1.3000	1.3000	+15.044%	104	12,479	+7.692%
2026-06-05	1.2200	1.2200	1.1000	1.1300	-9.600%	450	12,412	+23.894%
2026-06-04	1.2300	1.3000	1.1900	1.2500	-8.088%	77	12,111	+12.000%
2026-06-03	1.3800	1.4000	1.3000	1.3600	-0.730%	51	12,072	+2.941%
2026-06-02	1.4600	1.4600	1.3500	1.3700	-14.375%	70	12,041	+2.190%
2026-06-01	1.5600	1.6100	1.5200	1.6000	-5.882%	175	11,995	-12.500%
2026-05-29	1.5800	1.7000	1.5800	1.7000	+3.030%	28	12,147	-17.647%
2026-05-28	1.6000	1.6500	1.6000	1.6500	-4.070%	20	12,132	-15.152%
2026-05-27	1.8300	1.8300	1.7200	1.7200	-4.972%	9	12,137	-18.605%
2026-05-26	2.0100	2.0200	1.8000	1.8100	-4.737%	61	12,136	-22.652%
2026-05-22	2.0000	2.0300	1.9000	1.9000	-9.524%	80	12,141	-26.316%
2026-05-21	2.0600	2.1000	2.0500	2.1000	-0.943%	21	12,079	-33.333%
2026-05-20	2.1000	2.1200	2.1000	2.1200	+0.474%	11	12,079	-33.962%
2026-05-19	2.1000	2.1200	2.1000	2.1100	+0.476%	3	12,050	-33.649%
2026-05-18	2.1600	2.1600	2.0700	2.1000	-11.765%	24	12,050	-33.333%
2026-05-15	2.4500	2.4500	2.3700	2.3800	-10.861%	17	12,050	-41.176%
2026-05-14	2.5400	2.6700	2.5400	2.6700	+6.375%	15	12,046	-47.566%
2026-05-13	2.5000	2.5100	2.4300	2.5100	-1.181%	53	12,004	-44.223%
2026-05-12	2.6300	2.6300	2.5000	2.5400	-6.960%	14	12,004	-44.882%
2026-05-11	2.6000	2.7300	2.5500	2.7300	+7.480%	44	12,004	-48.718%
2026-05-08	2.5600	2.5600	2.5300	2.5400	-0.392%	17	11,989	-44.882%
2026-05-07	2.6200	2.6200	2.5400	2.5500	-6.934%	93	11,988	-45.098%
2026-05-06	2.8000	2.8000	2.7400	2.7400	-2.837%	38	12,014	-48.905%
2026-05-05	2.7400	2.8300	2.7400	2.8200	+6.415%	18	12,050	-50.355%
2026-05-04	2.4800	2.7000	2.4500	2.6500	+8.163%	72	12,047	-47.170%
2026-05-01	2.4000	2.4700	2.3900	2.4500	+9.375%	89	12,007	-42.857%
2026-04-30	2.2700	2.2700	2.1900	2.2400	+2.752%	19	12,007	-37.500%
2026-04-29	2.3100	2.3100	2.1800	2.1800	-5.217%	21	11,997	-35.780%
2026-04-28	2.3000	2.3000	2.3000	2.3000	-2.542%	1	11,993	-39.130%
2026-04-27	2.5000	2.5800	2.3600	2.3600	-6.719%	18	11,993	-40.678%
2026-04-24	2.5100	2.5300	2.5100	2.5300	-2.692%	2	11,977	-44.664%
2026-04-23	2.6600	2.7500	2.5600	2.6000	-8.451%	46	11,978	-46.154%
2026-04-22	2.7000	2.8700	2.7000	2.8400	+19.328%	59	12,004	-50.704%
2026-04-21	2.5000	2.5000	2.3800	2.3800	-4.800%	50	11,998	-41.176%
2026-04-20	2.3700	2.5400	2.3700	2.5000	-5.660%	58	11,977	-44.000%
2026-04-17	2.6800	2.8200	2.6500	2.6500	+6.000%	63	11,976	-47.170%
2026-04-16	2.4000	2.5000	2.4000	2.5000	+3.734%	6	11,976	-44.000%
2026-04-15	2.4500	2.4500	2.4000	2.4100	-3.213%	22	11,972	-41.909%
2026-04-14	2.6800	2.7100	2.4900	2.4900	+2.893%	100	12,077	-43.775%
2026-04-13	2.3500	2.4200	2.3000	2.4200	-0.820%	27	12,003	-42.149%
2026-04-10	2.3600	2.4500	2.3600	2.4400	+2.521%	540	12,039	-42.623%
2026-04-09	2.2700	2.3900	2.2700	2.3800	+2.586%	3	12,458	-41.176%
2026-04-08	2.3900	2.4700	2.3100	2.3200	+2.203%	1,108	12,457	-39.655%
2026-04-07	2.2800	2.2800	2.2700	2.2700	-5.809%	2	12,415	-38.326%
2026-04-06	2.4200	2.4700	2.3700	2.4100	+8.559%	8	12,413	-41.909%
2026-04-02	2.2500	2.2500	2.2000	2.2200	-7.500%	11	12,406	-36.937%
2026-04-01	2.3800	2.4000	2.3800	2.4000	+3.004%	4	12,406	-41.667%
2026-03-31	2.3500	2.3500	2.2500	2.3300	+3.097%	68	12,404	-39.914%
2026-03-30	2.3100	2.3400	2.2600	2.2600	-1.739%	93	12,407	-38.053%
2026-03-27	2.3000	2.3400	2.2600	2.3000	-8.367%	2,540	12,377	-39.130%
2026-03-26	2.5000	2.5100	2.5000	2.5100	-5.993%	45	13,137	-44.223%
2026-03-25	2.6500	2.6700	2.6500	2.6700	+3.488%	7	13,092	-47.566%
2026-03-24	2.6500	2.6500	2.5800	2.5800	-5.495%	11	13,087	-45.736%
2026-03-23	2.7800	2.7800	2.5700	2.7300	+3.409%	1,594	13,084	-48.718%
2026-03-20	2.7300	2.7300	2.6400	2.6400	-3.297%	71	11,935	-46.970%
2026-03-19	2.7300	2.7500	2.6100	2.7300	-4.878%	888	11,871	-48.718%
2026-03-18	2.9400	2.9800	2.7800	2.8700	-10.313%	1,392	12,414	-51.220%
2026-03-17	3.1000	3.2000	3.1000	3.2000	+1.587%	122	11,296	-56.250%
2026-03-16	3.2200	3.2200	3.1100	3.1500	+1.613%	48	11,247	-55.556%
2026-03-13	3.2200	3.3000	3.1000	3.1000	+8.772%	41	11,233	-54.839%
2026-03-12	2.9500	2.9500	2.8200	2.8500	-3.390%	24	11,229	-50.877%
2026-03-11	2.9400	2.9600	2.9400	2.9500	+4.240%	9	11,224	-52.542%
2026-03-10	2.9300	2.9300	2.8300	2.8300	+3.285%	6	11,218	-50.530%
2026-03-09	2.8100	2.8200	2.7000	2.7400	0.000%	280	11,219	-48.905%
2026-03-06	2.7900	2.7900	2.7400	2.7400	-8.054%	68	11,516	-48.905%
2026-03-05	3.1500	3.1800	2.9800	2.9800	-8.869%	305	11,475	-53.020%
2026-03-04	3.2000	3.3000	3.0800	3.2700	+18.051%	195	11,261	-57.187%
2026-03-03	2.5300	2.7700	2.5300	2.7700	-2.465%	96	11,253	-49.458%
2026-03-02	2.5000	2.8600	2.4700	2.8400	+20.339%	59	11,275	-50.704%
2026-02-27	2.3900	2.4500	2.3000	2.3600	-5.600%	357	11,231	-40.678%
2026-02-26	2.5300	2.5800	2.5000	2.5000	-8.088%	21	10,965	-44.000%
2026-02-25	2.5400	2.7600	2.5000	2.7200	+16.738%	67	10,950	-48.529%
2026-02-24	2.4300	2.4300	2.2500	2.3300	+1.304%	62	10,950	-39.914%
2026-02-23	2.4800	2.5000	2.2900	2.3000	-15.129%	114	10,957	-39.130%
2026-02-20	2.7100	2.7100	2.7100	2.7100	+1.119%	4	10,892	-48.339%
2026-02-19	2.6100	2.6800	2.6100	2.6800	+1.132%	15	10,896	-47.761%
2026-02-18	2.8000	2.8000	2.6000	2.6500	-8.935%	26	10,889	-47.170%
2026-02-17	2.9000	2.9100	2.7700	2.9100	-4.276%	37	10,886	-51.890%
2026-02-13	2.8200	3.0500	2.8200	3.0400	+12.593%	82	10,953	-53.947%
2026-02-12	2.8000	2.8200	2.7000	2.7000	-9.091%	61	10,953	-48.148%
2026-02-11	2.8700	3.0000	2.7000	2.9700	-4.194%	66	10,980	-52.862%
2026-02-10	3.1000	3.1500	2.9200	3.1000	-7.463%	57	10,949	-54.839%
2026-02-09	3.1000	3.3900	3.1000	3.3500	-1.471%	54	10,913	-58.209%
2026-02-06	3.0100	3.4000	2.9800	3.4000	+25.926%	309	10,922	-58.824%
2026-02-05	3.3500	3.3500	2.7000	2.7000	-28.000%	197	10,883	-48.148%
2026-02-04	3.9200	4.0000	3.6300	3.7500	-8.759%	136	10,877	-62.667%
2026-02-03	4.3100	4.3800	3.6500	4.1100	-3.294%	295	10,919	-65.937%
2026-02-02	4.8500	4.8500	3.9000	4.2500	-17.476%	162	10,874	-67.059%
2026-01-30	4.9500	5.1500	4.8000	5.1500	+3.000%	116	10,850	-72.816%
2026-01-29	5.3400	5.3400	4.9300	5.0000	-13.495%	324	10,839	-72.000%
2026-01-28	5.8000	5.8500	5.7000	5.7800	+5.091%	293	10,883	-75.779%
2026-01-27	5.4000	5.5000	5.4000	5.5000	+1.852%	40	10,610	-74.545%
2026-01-26	5.4000	5.5500	5.3000	5.4000	-4.594%	91	10,570	-74.074%
2026-01-23	5.6000	5.9000	5.6000	5.6600	-0.702%	56	10,545	-75.265%
2026-01-22	5.6500	5.7000	5.6000	5.7000	-1.893%	76	10,538	-75.439%
2026-01-21	5.7500	5.8200	5.4000	5.8100	+1.043%	79	10,535	-75.904%
2026-01-20	6.0000	6.0100	5.7500	5.7500	-15.441%	15	10,534	-75.652%
2026-01-16	6.8000	6.8000	6.6500	6.8000	-1.449%	209	10,376	-79.412%
2026-01-15	6.7400	7.0000	6.7300	6.9000	-2.817%	107	10,376	-79.710%
2026-01-14	7.0000	7.3000	6.9500	7.1000	+10.420%	131	10,430	-80.282%
2026-01-13	6.1500	6.4300	6.1500	6.4300	+4.553%	32	10,512	-78.227%
2026-01-12	6.0400	6.1500	6.0400	6.1500	+3.535%	32	10,509	-77.236%
2026-01-09	6.0000	6.2500	5.9400	5.9400	-4.039%	265	10,497	-76.431%
2026-01-08	6.0000	6.2500	6.0000	6.1900	-0.482%	52	10,680	-77.383%
2026-01-07	6.2500	6.3200	6.2200	6.2200	-2.813%	71	10,684	-77.492%
2026-01-06	6.8500	6.8500	6.2500	6.4000	-6.569%	61	10,667	-78.125%
2026-01-05	6.7500	6.8500	6.6900	6.8500	+13.223%	53	10,665	-79.562%
2026-01-02	5.9000	6.2500	5.9000	6.0500	+5.954%	51	10,660	-76.860%
2025-12-31	5.9500	5.9500	5.7000	5.7100	-2.393%	63	10,680	-75.482%
2025-12-30	5.8000	6.0500	5.8000	5.8500	+1.386%	62	10,680	-76.068%
2025-12-29	5.8000	5.9500	5.7700	5.7700	-3.025%	52	10,691	-75.737%
2025-12-26	5.8500	5.9500	5.8000	5.9500	+0.337%	132	10,690	-76.471%
2025-12-24	5.8000	5.9600	5.8000	5.9300	-1.167%	63	10,749	-76.391%
2025-12-23	6.0000	6.0500	5.9400	6.0000	-0.826%	114	10,749	-76.667%
2025-12-22	6.6000	6.6500	6.0500	6.0500	-2.419%	110	10,789	-76.860%
2025-12-19	6.3200	6.5100	6.2000	6.2000	+5.085%	79	10,805	-77.419%
2025-12-18	6.5500	6.5500	5.9000	5.9000	-4.065%	148	10,805	-76.271%
2025-12-17	6.8000	7.0000	6.0400	6.1500	-4.651%	184	10,765	-77.236%
2025-12-16	6.4000	6.4800	6.3000	6.4500	+5.565%	26	10,769	-78.295%
2025-12-15	6.8000	6.8000	6.1100	6.1100	-12.086%	191	10,754	-77.087%
2025-12-12	7.4000	7.4000	6.8000	6.9500	-2.797%	19	10,856	-79.856%
2025-12-11	7.0500	7.1500	6.8100	7.1500	-7.742%	482	10,861	-80.420%
2025-12-10	7.5000	7.7500	7.5000	7.7500	-1.274%	15	10,966	-81.935%
2025-12-09	7.2000	8.1000	7.0800	7.8500	+10.563%	43	10,978	-82.166%
2025-12-08	7.3800	7.3800	7.0000	7.1000	+2.158%	215	10,972	-80.282%
2025-12-05	7.1000	7.2000	6.7500	6.9500	-4.795%	18	11,042	-79.856%
2025-12-04	7.6000	7.6600	7.1500	7.3000	-3.947%	50	11,042	-80.822%
2025-12-03	7.7000	7.8000	7.4400	7.6000	0.000%	145	11,041	-81.579%
2025-12-02	6.8000	7.6000	6.8000	7.6000	+24.590%	186	11,050	-81.579%
2025-12-01	6.4000	6.4000	5.9900	6.1000	-14.566%	559	11,101	-77.049%
2025-11-28	7.8500	7.8500	7.1000	7.1400	-0.140%	215	11,453	-80.392%
2025-11-26	6.5200	7.2500	6.5000	7.1500	+9.160%	116	11,520	-80.420%
2025-11-25	6.5000	6.7500	6.3600	6.5500	-5.347%	56	11,520	-78.626%
2025-11-24	6.3000	6.9200	6.2000	6.9200	+12.520%	217	11,491	-79.769%
2025-11-21	6.0000	6.4500	5.7700	6.1500	-4.503%	730	11,464	-77.236%
2025-11-20	7.1000	7.4200	6.4000	6.4400	-8.652%	229	11,142	-78.261%
2025-11-19	7.4000	7.5200	7.0000	7.0500	-8.442%	285	11,241	-80.142%
2025-11-18	7.3800	7.8000	7.3400	7.7000	+2.667%	174	11,097	-81.818%
2025-11-17	7.9000	7.9600	7.4000	7.5000	-5.063%	877	11,015	-81.333%
2025-11-14	8.7000	8.7000	7.8500	7.9000	-9.195%	163	11,061	-82.278%
2025-11-13	9.7300	9.7300	8.6400	8.7000	-8.228%	211	11,007	-83.908%
2025-11-12	10.3000	10.3000	9.4400	9.4800	-4.724%	26	10,890	-85.232%
2025-11-11	10.1500	10.1500	9.9500	9.9500	-6.573%	28	10,894	-85.930%
2025-11-10	10.4000	10.7000	10.4000	10.6500	+6.500%	77	10,892	-86.854%
2025-11-07	9.0900	10.1000	9.0900	10.0000	+5.042%	249	10,921	-86.000%
2025-11-06	9.5800	9.6300	9.3900	9.5200	-6.391%	95	10,962	-85.294%
2025-11-05	9.7500	10.1700	9.7200	10.1700	+11.148%	62	10,988	-86.234%
2025-11-04	9.6500	10.1500	9.1500	9.1500	-13.434%	305	11,001	-84.699%
2025-11-03	10.6300	10.9600	10.4000	10.5700	-7.281%	99	10,962	-86.755%
2025-10-31	11.4000	11.8200	11.3000	11.4000	+8.057%	27	10,962	-87.719%
2025-10-30	10.8400	10.9700	10.5500	10.5500	-10.593%	71	10,974	-86.730%
2025-10-29	12.4500	12.4500	11.6100	11.8000	-6.349%	55	11,003	-88.136%
2025-10-28	12.9200	13.2900	12.6000	12.6000	-2.703%	32	11,006	-88.889%
2025-10-27	13.0500	13.2500	12.9500	12.9500	+8.007%	59	11,011	-89.189%
2025-10-24	12.4000	12.4000	11.9900	11.9900	-2.520%	39	11,011	-88.324%
2025-10-23	12.0200	12.4100	11.9500	12.3000	+5.308%	43	11,026	-88.618%
2025-10-22	11.8300	11.8300	11.6500	11.6800	-8.031%	49	11,023	-88.014%
2025-10-21	11.6900	13.3000	11.6900	12.7000	+4.527%	111	11,032	-88.976%
2025-10-20	12.6700	12.6700	12.0500	12.1500	+8.000%	63	11,076	-88.477%
2025-10-17	11.7500	11.7500	10.8000	11.2500	-1.918%	45	11,096	-87.556%
2025-10-16	12.0500	12.0500	11.3400	11.4700	-4.813%	83	11,111	-87.794%
2025-10-15	12.2500	12.4500	11.9000	12.0500	-4.365%	145	11,142	-88.382%
2025-10-14	12.0000	12.8200	11.8000	12.6000	-4.183%	202	11,254	-88.889%
2025-10-13	12.9000	13.3000	12.0000	13.1500	-1.498%	680	11,316	-89.354%
2025-10-10	14.8500	14.8600	13.3300	13.3500	-7.612%	70	11,316	-89.513%
2025-10-09	15.4000	15.4000	14.2000	14.4500	-6.169%	47	11,317	-90.311%
2025-10-08	14.5800	15.5500	14.4500	15.4000	+7.692%	61	11,360	-90.909%
2025-10-07	14.9000	14.9000	13.9000	14.3000	-5.298%	217	11,313	-90.210%
2025-10-06	14.4000	15.2500	14.4000	15.1000	+8.244%	214	11,313	-90.728%
2025-10-03	13.2000	14.2500	13.0000	13.9500	+5.682%	107	11,365	-89.964%
2025-10-02	12.7100	13.2400	12.7100	13.2000	+7.230%	111	11,363	-89.394%
2025-10-01	12.1000	12.4200	12.0500	12.3100	+9.617%	393	11,343	-88.627%
2025-09-30	11.3500	11.3500	11.2000	11.2300	-1.318%	39	11,274	-87.533%
2025-09-29	10.8500	11.4500	10.8500	11.3800	+11.024%	92	11,244	-87.698%
2025-09-26	10.3500	10.4000	10.1500	10.2500	-1.914%	61	11,269	-86.341%
2025-09-25	10.7400	10.7500	10.2000	10.4500	-6.696%	223	11,248	-86.603%
2025-09-24	11.2400	11.3000	11.2000	11.2000	+4.575%	118	11,362	-87.500%
2025-09-23	11.0300	11.0500	10.6500	10.7100	-1.743%	18	11,395	-86.928%
2025-09-22	10.8500	11.0100	9.8500	10.9000	-3.710%	164	11,398	-87.156%
2025-09-19	11.5500	11.6000	11.3000	11.3200	-4.068%	170	11,455	-87.633%
2025-09-18	11.9500	12.0300	11.8000	11.8000	+3.237%	328	11,433	-88.136%
2025-09-17	11.6500	11.6500	11.3000	11.4300	-2.806%	589	11,571	-87.752%
2025-09-16	11.2000	11.7600	11.2000	11.7600	+3.887%	66	11,903	-88.095%
2025-09-15	11.2500	11.3200	11.1400	11.3200	-3.660%	59	11,898	-87.633%
2025-09-12	11.2700	11.7500	11.1700	11.7500	+6.143%	208	11,867	-88.085%
2025-09-11	11.1300	11.1300	11.0700	11.0700	+1.096%	16	11,887	-87.353%
2025-09-10	11.0600	11.2500	10.9000	10.9500	+3.302%	173	11,991	-87.215%
2025-09-09	10.8700	10.8700	10.4500	10.6000	-0.935%	136	12,022	-86.792%
2025-09-08	10.7300	10.9200	10.6500	10.7000	0.000%	352	12,012	-86.916%
2025-09-05	11.0000	11.0500	10.3500	10.7000	+3.883%	240	11,987	-86.916%
2025-09-04	10.5000	10.5000	10.1500	10.3000	-5.069%	78	12,055	-86.408%
2025-09-03	10.8300	11.0400	10.7500	10.8500	+2.844%	61	12,042	-87.097%
2025-09-02	10.9000	10.9500	10.5500	10.5500	+4.975%	164	12,029	-86.730%
2025-08-29	10.7500	10.7500	10.0500	10.0500	-9.865%	246	11,869	-86.070%
2025-08-28	11.1500	11.3500	11.1500	11.1500	+0.814%	61	11,869	-87.444%
2025-08-27	11.0000	11.3400	11.0000	11.0600	-0.540%	48	11,922	-87.342%
2025-08-26	10.9900	11.1200	10.8000	11.1200	-1.156%	98	11,919	-87.410%
2025-08-25	11.4000	11.8600	11.1400	11.2500	-10.714%	210	11,922	-87.556%
2025-08-22	11.5300	12.8800	11.3900	12.6000	+10.526%	473	11,802	-88.889%
2025-08-21	11.8500	12.0000	11.4000	11.4000	-4.603%	311	11,923	-87.719%
2025-08-20	11.8000	12.2000	11.6700	11.9500	+0.420%	218	12,014	-88.285%
2025-08-19	12.6000	12.6000	11.8000	11.9000	-5.929%	226	12,022	-88.235%
2025-08-18	12.3400	12.7600	12.3300	12.6500	-2.692%	239	12,099	-88.933%
2025-08-15	13.3100	13.3100	12.8400	13.0000	-3.057%	127	12,088	-89.231%
2025-08-14	13.3500	13.6200	13.0300	13.4100	-7.517%	1,931	12,035	-89.560%
2025-08-13	13.7700	14.5000	13.7700	14.5000	+5.839%	227	12,778	-90.345%
2025-08-12	14.0100	14.0100	13.4700	13.7000	+1.481%	93	12,940	-89.781%
2025-08-11	13.3000	14.1000	13.3000	13.5000	+4.651%	380	12,965	-89.630%
2025-08-08	12.9000	13.0900	12.7500	12.9000	-2.642%	129	13,206	-89.147%
2025-08-07	13.0000	13.3000	12.8400	13.2500	+5.578%	130	13,210	-89.434%
2025-08-06	12.3300	12.7500	12.2000	12.5500	+2.617%	124	13,126	-88.845%
2025-08-05	12.8000	12.8000	11.9500	12.2300	-5.705%	206	13,159	-88.553%
2025-08-04	12.8500	13.2500	12.7200	12.9700	+2.530%	190	13,062	-89.206%
2025-08-01	12.5000	12.9300	12.0000	12.6500	-3.656%	222	13,072	-88.933%
2025-07-31	13.5900	13.6500	13.1300	13.1300	+0.229%	39	13,015	-89.337%
2025-07-30	13.4000	13.7000	12.9000	13.1000	-2.385%	137	13,024	-89.313%
2025-07-29	13.9000	13.9000	13.3000	13.4200	-1.685%	288	12,962	-89.568%
2025-07-28	13.9500	14.0700	13.4000	13.6500	+1.638%	262	13,080	-89.744%
2025-07-25	13.5000	13.6000	13.1000	13.4300	-4.752%	853	13,103	-89.576%
2025-07-24	13.9500	14.3000	13.8100	14.1000	+1.003%	206	13,069	-90.071%
2025-07-23	14.1000	14.1000	13.6000	13.9600	-2.378%	146	13,062	-89.971%
2025-07-22	14.3000	14.3500	13.9000	14.3000	+2.289%	134	12,994	-90.210%
2025-07-21	14.0000	14.2800	13.7500	13.9800	+2.418%	84	12,962	-89.986%
2025-07-18	14.2500	14.2500	13.6500	13.6500	-4.545%	274	12,973	-89.744%
2025-07-17	14.2000	14.6000	14.0000	14.3000	-1.786%	85	12,778	-90.210%
2025-07-16	14.2000	14.7500	14.1000	14.5600	+5.891%	127	12,822	-90.385%
2025-07-15	13.7000	13.9500	13.2000	13.7500	-3.509%	225	12,763	-89.818%
2025-07-14	15.1500	15.4500	14.1000	14.2500	+0.707%	368	12,661	-90.175%
2025-07-11	14.1000	14.4600	13.8000	14.1500	+8.346%	742	12,618	-90.106%
2025-07-10	12.1300	13.2500	12.1300	13.0600	+4.900%	697	12,284	-89.280%
2025-07-09	12.2000	12.8500	11.8600	12.4500	+2.893%	207	12,149	-88.755%
2025-07-08	12.4000	12.4000	11.9500	12.1000	-0.412%	377	12,120	-88.430%
2025-07-07	12.4000	12.4100	12.0000	12.1500	-3.953%	143	11,789	-88.477%
2025-07-03	13.0000	13.2500	12.6500	12.6500	-2.317%	1,864	10,049	-88.933%
2025-07-02	12.3300	12.9600	12.2500	12.9500	+10.213%	220	10,049	-89.189%
2025-07-01	12.0000	12.2900	11.7500	11.7500	-5.242%	125	9,960	-88.085%
2025-06-30	12.5800	12.5800	12.1500	12.4000	+0.405%	218	9,871	-88.710%
2025-06-27	12.5000	12.5000	12.1800	12.3500	-1.750%	104	9,798	-88.664%
2025-06-26	12.7500	12.7500	12.3700	12.5700	-1.797%	187	9,767	-88.862%
2025-06-25	12.8000	13.0000	12.5500	12.8000	+4.065%	156	9,799	-89.063%
2025-06-24	12.2700	12.5000	12.1500	12.3000	+4.237%	194	9,766	-88.618%
2025-06-23	11.9200	11.9200	10.9000	11.8000	-1.255%	245	9,636	-88.136%
2025-06-20	12.4500	12.7000	11.6500	11.9500	-2.449%	936	9,558	-88.285%
2025-06-18	12.6500	12.7000	12.1000	12.2500	-2.778%	214	9,796	-88.571%
2025-06-17	12.8500	12.8500	12.1500	12.6000	-7.692%	107	9,796	-88.889%
2025-06-16	13.3000	13.6500	13.0500	13.6500	+7.396%	232	9,756	-89.744%
2025-06-13	12.6600	12.9500	12.4400	12.7100	-2.977%	240	9,574	-88.985%
2025-06-12	13.2500	13.5500	13.1000	13.1000	-4.727%	183	9,543	-89.313%
2025-06-11	14.1000	14.4000	13.7500	13.7500	-3.509%	167	9,549	-89.818%
2025-06-10	14.2600	14.7000	14.0000	14.2500	+1.786%	268	9,549	-90.175%
2025-06-09	13.6700	14.1000	13.5000	14.0000	+9.119%	486	9,511	-90.000%
2025-06-06	12.9500	13.3500	12.8000	12.8300	+3.551%	576	9,309	-89.088%
2025-06-05	13.4300	13.4300	12.1500	12.3900	-6.136%	234	9,136	-88.701%
2025-06-04	13.3000	13.5000	12.9500	13.2000	-2.222%	105	8,972	-89.394%
2025-06-03	13.5000	13.9000	13.3500	13.5000	+2.662%	241	8,913	-89.630%
2025-06-02	13.2500	13.4000	13.0000	13.1500	-2.952%	1,793	8,860	-89.354%
2025-05-30	13.7000	14.0000	13.1500	13.5500	-1.095%	454	9,284	-89.668%
2025-05-29	14.7700	14.7700	13.7000	13.7000	-5.125%	114	9,148	-89.781%
2025-05-28	15.3500	15.3500	14.3200	14.4400	-7.138%	864	9,241	-90.305%
2025-05-27	15.6500	15.8200	15.2500	15.5500	+1.634%	277	8,506	-90.997%
2025-05-23	15.4000	15.7000	14.1500	15.3000	-4.135%	1,174	8,319	-90.850%
2025-05-22	16.0000	16.3000	15.8100	15.9600	+5.138%	910	8,319	-91.228%
2025-05-21	14.0000	15.7500	14.0000	15.1800	+3.759%	865	7,698	-90.777%
2025-05-20	14.3100	14.7000	13.6500	14.6300	+0.550%	524	7,402	-90.431%
2025-05-19	13.1600	14.5500	13.1600	14.5500	+3.559%	129	7,078	-90.378%
2025-05-16	13.9500	14.1200	13.7600	14.0500	+2.555%	604	7,030	-90.036%
2025-05-15	13.5000	14.0100	13.3000	13.7000	-2.003%	90	6,865	-89.781%
2025-05-14	14.1700	14.3000	13.7500	13.9800	-3.586%	194	6,875	-89.986%
2025-05-13	14.0100	14.5500	13.8000	14.5000	+6.618%	739	6,945	-90.345%
2025-05-12	14.7000	14.7000	13.2500	13.6000	-2.158%	367	6,434	-89.706%
2025-05-09	14.1000	14.1800	13.7000	13.9000	+2.963%	1,506	6,346	-89.928%
2025-05-08	13.0500	13.7500	13.0000	13.5000	+10.294%	377	6,419	-89.630%
2025-05-07	12.5700	12.7500	12.1500	12.2400	+0.741%	663	6,146	-88.562%
2025-05-06	11.8500	12.3000	11.8000	12.1500	+1.589%	364	5,573	-88.477%
2025-05-05	11.9500	12.1800	11.7000	11.9600	-6.781%	185	5,384	-88.294%
2025-05-02	12.8500	13.1300	12.7300	12.8300	+0.234%	512	5,294	-89.088%
2025-05-01	12.7500	13.1500	12.5500	12.8000	+4.918%	513	5,177	-89.063%
2025-04-30	12.4000	12.6500	11.9000	12.2000	-3.633%	159	4,969	-88.525%
2025-04-29	12.7500	12.8500	12.4800	12.6600	+0.079%	656	4,975	-88.942%
2025-04-28	12.8000	12.8500	12.3000	12.6500	-0.079%	92	4,576	-88.933%
2025-04-25	12.5500	13.0500	12.5000	12.6600	+2.510%	764	4,574	-88.942%
2025-04-24	12.0500	12.3500	11.4000	12.3500	+0.816%	517	4,490	-88.664%
2025-04-23	12.0000	12.3900	11.9000	12.2500	+3.814%	353	4,406	-88.571%
2025-04-22	11.2000	11.9500	11.0600	11.8000	+10.280%	179	4,202	-88.136%
2025-04-21	10.4500	11.0000	10.4000	10.7000	+9.184%	496	4,145	-86.916%
2025-04-17	9.8000	10.1100	9.7000	9.8000	-0.407%	53	3,654	-85.714%
2025-04-16	9.6000	10.1500	9.5000	9.8400	+0.923%	447	3,654	-85.772%
2025-04-15	10.3500	10.3500	9.7500	9.7500	-3.465%	103	3,428	-85.641%
2025-04-14	10.0500	10.4000	9.7900	10.1000	+3.061%	133	3,436	-86.139%
2025-04-11	10.0000	10.2200	9.4000	9.8000	+12.644%	7,226	3,386	-85.714%
2025-04-10	9.0800	9.4500	8.4500	8.7000	-9.563%	34	5,145	-83.908%
2025-04-09	8.4500	9.9500	8.3900	9.6200	+16.043%	1,082	5,134	-85.447%
2025-04-08	9.2000	9.2000	8.1800	8.2900	-7.374%	785	5,409	-83.112%
2025-04-07	8.6500	9.5000	7.9400	8.9500	-12.683%	69	5,223	-84.358%
2025-04-04	10.0500	10.2900	9.7400	10.2500	+6.218%	238	5,200	-86.341%
2025-04-03	9.4000	9.8000	9.2700	9.6500	-10.648%	5,040	5,180	-85.492%
2025-04-02	10.5000	10.8000	10.5000	10.8000	+5.366%	39	481	-87.037%
2025-04-01	10.0000	10.4500	10.0000	10.2500	+2.500%	60	442	-86.341%
2025-03-31	10.0000	10.1000	9.6300	10.0000	-1.478%	124	385	-86.000%
2025-03-28	10.5800	10.6800	10.1000	10.1500	-6.538%	442	269	-86.207%
2025-03-27	11.0000	11.0000	10.7000	10.8600	-1.273%	6	57	-87.109%
2025-03-26	11.1000	11.1000	10.8900	11.0000	-3.930%	30	52	-87.273%
2025-03-25	11.2800	11.4500	11.1500	11.4500	0.000%	31	27	-87.773%

.dark-mode .FKtPf5{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .FKtPf5{ color: #333333; background-color: white; border: 2px solid #333333; }IBIT20271217C100IBIT Dec 17 2027 100.00 Call (IBIT271217C00100000)option OPRA

IBIT20271217C100
IBIT Dec 17 2027 100.00 Call (IBIT271217C00100000)
option OPRA