Dark

IBIT20271217C125
IBIT Dec 17 2027 125.00 Call (IBIT271217C00125000)
option OPRA

EOD

Aug 20, 2026

0.8500+32.813%(+0.2100)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	0.8500	0.8500	0.8500	0.8500	+32.813%	2	1,144	0.000%
2026-08-19	0.6400	0.6400	0.6400	0.6400	+39.130%	1	1,144	+32.813%
2026-08-17	0.4600	0.4600	0.4600	0.4600	+6.977%	50	1,144	+84.783%
2026-08-14	0.4400	0.4400	0.4300	0.4300	-6.522%	26	1,094	+97.674%
2026-08-13	0.4600	0.4600	0.4600	0.4600	-4.167%	120	1,069	+84.783%
2026-08-10	0.4800	0.4800	0.4800	0.4800	-7.692%	1	969	+77.083%
2026-08-07	0.5000	0.5200	0.5000	0.5200	+26.829%	3	969	+63.462%
2026-08-04	0.4100	0.4100	0.4100	0.4100	+2.500%	1	969	+107.317%
2026-08-03	0.4000	0.4000	0.4000	0.4000	0.000%	1	968	+112.500%
2026-07-31	0.4100	0.4100	0.3900	0.4000	-9.091%	3	968	+112.500%
2026-07-30	0.4500	0.4500	0.4300	0.4400	+2.326%	9	966	+93.182%
2026-07-29	0.4300	0.4300	0.4300	0.4300	-82.591%	1	972	+97.674%
2026-07-28	2.4700	2.4700	2.4700	2.4700	+425.532%	5	972	-65.587%
2026-07-27	0.4700	0.4700	0.4700	0.4700	+4.444%	2	967	+80.851%
2026-07-24	0.4500	0.4500	0.4500	0.4500	-13.462%	5	967	+88.889%
2026-07-22	0.5200	0.5200	0.5200	0.5200	+15.556%	1	962	+63.462%
2026-07-17	0.4500	0.4500	0.4500	0.4500	-8.163%	1	962	+88.889%
2026-07-16	0.4900	0.4900	0.4900	0.4900	-7.547%	1	961	+73.469%
2026-07-15	0.5300	0.5300	0.5300	0.5300	0.000%	1	961	+60.377%
2026-07-10	0.5300	0.5300	0.5300	0.5300	0.000%	1	961	+60.377%
2026-07-09	0.5400	0.5400	0.5300	0.5300	+12.766%	6	962	+60.377%
2026-06-29	0.4700	0.4700	0.4700	0.4700	-6.000%	5	961	+80.851%
2026-06-25	0.5000	0.5000	0.5000	0.5000	-9.091%	1	956	+70.000%
2026-06-24	0.5500	0.5500	0.5500	0.5500	-1.786%	1	956	+54.545%
2026-06-23	0.6000	0.6000	0.5600	0.5600	-9.677%	2	956	+51.786%
2026-06-18	0.6200	0.6200	0.6200	0.6200	-13.889%	1	958	+37.097%
2026-06-12	0.7300	0.7300	0.7200	0.7200	-1.370%	3	958	+18.056%
2026-06-11	0.7700	0.7700	0.7300	0.7300	-7.595%	3	960	+16.438%
2026-06-09	0.7900	0.7900	0.7900	0.7900	+8.219%	1	958	+7.595%
2026-06-05	0.7900	0.7900	0.6800	0.7300	-8.750%	51	958	+16.438%
2026-06-04	0.7600	0.8000	0.7600	0.8000	-6.977%	2	951	+6.250%
2026-06-03	0.8800	0.8800	0.8600	0.8600	-6.522%	3	950	-1.163%
2026-06-02	0.9300	1.0100	0.9200	0.9200	-6.122%	3	952	-7.609%
2026-06-01	0.9200	1.0000	0.9200	0.9800	-2.000%	4	949	-13.265%
2026-05-29	1.0400	1.0400	1.0000	1.0000	-4.762%	4	949	-15.000%
2026-05-27	1.0500	1.0500	1.0500	1.0500	-11.017%	1	948	-19.048%
2026-05-26	1.1800	1.1800	1.1800	1.1800	-0.840%	1	948	-27.966%
2026-05-21	1.2500	1.2500	1.1900	1.1900	-16.197%	4	948	-28.571%
2026-05-15	1.4200	1.4200	1.4200	1.4200	-6.579%	2	947	-40.141%
2026-05-14	1.5200	1.5200	1.5200	1.5200	0.000%	1	945	-44.079%
2026-05-07	1.5200	1.5200	1.5200	1.5200	-6.748%	1	946	-44.079%
2026-05-06	1.6300	1.6300	1.6300	1.6300	+4.487%	11	946	-47.853%
2026-05-04	1.4800	1.5600	1.4800	1.5600	+9.859%	6	957	-45.513%
2026-05-01	1.4200	1.4200	1.4200	1.4200	+9.231%	2	952	-40.141%
2026-04-30	1.2800	1.3000	1.2800	1.3000	+2.362%	6	952	-34.615%
2026-04-29	1.2700	1.2700	1.2700	1.2700	-4.511%	1	955	-33.071%
2026-04-28	1.3700	1.3700	1.3300	1.3300	-13.072%	2	956	-36.090%
2026-04-27	1.5300	1.5300	1.5300	1.5300	-3.774%	1	956	-44.444%
2026-04-24	1.5900	1.5900	1.5900	1.5900	+0.633%	1	956	-46.541%
2026-04-23	1.5800	1.5800	1.5800	1.5800	-3.659%	1	956	-46.203%
2026-04-22	1.6200	1.6400	1.6200	1.6400	+17.143%	2	956	-48.171%
2026-04-21	1.4000	1.4000	1.4000	1.4000	-2.098%	1	954	-39.286%
2026-04-16	1.4300	1.4300	1.4300	1.4300	-2.721%	4	954	-40.559%
2026-04-09	1.4100	1.4700	1.4100	1.4700	+5.000%	205	954	-42.177%
2026-04-08	1.5200	1.5200	1.4000	1.4000	+0.719%	3	1,003	-39.286%
2026-04-07	1.3900	1.3900	1.3900	1.3900	-6.081%	1	1,002	-38.849%
2026-04-06	1.4800	1.4800	1.4800	1.4800	+9.630%	5	1,002	-42.568%
2026-04-02	1.3700	1.3700	1.3500	1.3500	-6.897%	3	999	-37.037%
2026-03-27	1.4500	1.4500	1.4500	1.4500	+1.399%	1	999	-41.379%
2026-03-26	1.5800	1.5800	1.4300	1.4300	-20.112%	202	998	-40.559%
2026-03-18	1.7900	1.7900	1.7900	1.7900	+2.286%	1	797	-52.514%
2026-03-12	1.7500	1.7500	1.7500	1.7500	-2.778%	1	797	-51.429%
2026-03-11	1.8000	1.8000	1.8000	1.8000	+24.138%	1	797	-52.778%
2026-02-27	1.4500	1.4500	1.4500	1.4500	-3.333%	1	801	-41.379%
2026-02-26	1.5000	1.5000	1.5000	1.5000	-11.243%	1	800	-43.333%
2026-02-25	1.6900	1.6900	1.6900	1.6900	+22.464%	11	799	-49.704%
2026-02-23	1.3800	1.3800	1.3800	1.3800	-13.750%	3	799	-38.406%
2026-02-20	1.6000	1.6000	1.6000	1.6000	0.000%	2	796	-46.875%
2026-02-18	1.6000	1.6000	1.6000	1.6000	-6.433%	1	794	-46.875%
2026-02-12	1.7800	1.7800	1.7100	1.7100	-4.469%	69	793	-50.292%
2026-02-11	1.7600	1.7900	1.7600	1.7900	-8.205%	91	760	-52.514%
2026-02-10	2.0200	2.0200	1.9500	1.9500	-0.510%	15	759	-56.410%
2026-02-09	1.9600	1.9600	1.9600	1.9600	+2.083%	5	752	-56.633%
2026-02-06	1.9000	1.9200	1.9000	1.9200	+8.475%	2	752	-55.729%
2026-02-05	1.8800	1.8800	1.7700	1.7700	-28.049%	18	752	-51.977%
2026-02-03	2.4600	2.4600	2.4600	2.4600	-10.870%	1	765	-65.447%
2026-02-02	3.0500	3.0500	2.7600	2.7600	-15.596%	56	764	-69.203%
2026-01-30	3.2700	3.2700	3.2700	3.2700	+3.810%	6	733	-74.006%
2026-01-29	3.1500	3.1500	3.1500	3.1500	-12.500%	1	727	-73.016%
2026-01-23	3.6000	3.6000	3.6000	3.6000	-2.703%	1	729	-76.389%
2026-01-22	3.6900	3.7000	3.6000	3.7000	-3.896%	4	730	-77.027%
2026-01-20	3.8500	3.8500	3.8500	3.8500	-19.287%	45	731	-77.922%
2026-01-14	4.6000	4.7700	4.6000	4.7700	+19.250%	7	686	-82.180%
2026-01-12	4.0000	4.0000	4.0000	4.0000	-2.439%	11	687	-78.750%
2026-01-08	4.1000	4.1000	4.1000	4.1000	-9.692%	1	676	-79.268%
2026-01-05	4.5400	4.5400	4.5400	4.5400	+12.655%	114	604	-81.278%
2026-01-02	4.0000	4.0300	4.0000	4.0300	+6.614%	3	604	-78.908%
2025-12-31	3.7800	3.7800	3.7800	3.7800	-4.304%	1	602	-77.513%
2025-12-30	3.8000	3.9500	3.8000	3.9500	+1.282%	57	602	-78.481%
2025-12-29	3.9000	3.9000	3.9000	3.9000	-0.510%	1	546	-78.205%
2025-12-24	3.9200	3.9200	3.9200	3.9200	-4.390%	20	546	-78.316%
2025-12-22	4.1000	4.1000	4.1000	4.1000	-1.205%	1	546	-79.268%
2025-12-17	4.1500	4.1500	4.1500	4.1500	-13.900%	2	547	-79.518%
2025-12-11	4.8200	4.8200	4.8200	4.8200	-12.364%	1	549	-82.365%
2025-12-09	5.5000	5.5000	5.5000	5.5000	+11.111%	3	548	-84.545%
2025-12-08	4.9500	4.9500	4.9500	4.9500	-3.883%	1	548	-82.828%
2025-11-28	5.1500	5.1500	5.1500	5.1500	+14.444%	1	548	-83.495%
2025-11-25	4.5000	4.5000	4.5000	4.5000	-5.263%	1	548	-81.111%
2025-11-24	4.2500	4.7500	4.2500	4.7500	+13.095%	3	548	-82.105%
2025-11-21	4.1400	4.2000	4.0500	4.2000	-2.326%	18	546	-79.762%
2025-11-20	5.1500	5.1500	4.3000	4.3000	-21.101%	39	542	-80.233%
2025-11-18	5.4500	5.4500	5.4500	5.4500	+6.238%	1	545	-84.404%
2025-11-17	5.5000	5.5000	5.1300	5.1300	-7.568%	36	546	-83.431%
2025-11-14	5.5500	5.5500	5.5500	5.5500	-6.723%	1	552	-84.685%
2025-11-13	6.6000	6.6000	5.9300	5.9500	-15.121%	13	551	-85.714%
2025-11-11	7.0100	7.0100	7.0100	7.0100	+0.143%	2	562	-87.874%
2025-11-07	7.0000	7.0000	7.0000	7.0000	+5.900%	1	564	-87.857%
2025-11-06	6.5800	6.7600	6.5800	6.6100	-4.203%	15	565	-87.141%
2025-11-04	6.9300	6.9300	6.9000	6.9000	-6.122%	3	564	-87.681%
2025-11-03	7.3100	7.3500	7.3100	7.3500	-10.909%	2	561	-88.435%
2025-10-31	8.0900	8.3300	8.0900	8.2500	+5.230%	24	561	-89.697%
2025-10-30	7.7400	7.8400	7.7400	7.8400	-11.212%	2	561	-89.158%
2025-10-29	8.9000	9.0500	8.7400	8.8300	-5.054%	20	561	-90.374%
2025-10-28	9.6100	9.6500	9.1900	9.3000	-0.215%	120	561	-90.860%
2025-10-27	9.5000	9.6500	9.3200	9.3200	+7.746%	128	562	-90.880%
2025-10-24	8.6500	8.6500	8.6500	8.6500	-1.816%	9	562	-90.173%
2025-10-23	8.6800	8.8100	8.6800	8.8100	+7.966%	2	554	-90.352%
2025-10-17	8.1600	8.1600	8.1600	8.1600	-1.091%	5	554	-89.583%
2025-10-16	8.2400	8.2500	8.1500	8.2500	-9.440%	4	554	-89.697%
2025-10-13	9.1100	9.1100	9.1100	9.1100	-5.791%	72	552	-90.670%
2025-10-10	10.4500	10.4500	9.6000	9.6700	-9.626%	74	480	-91.210%
2025-10-09	10.7000	10.7000	10.7000	10.7000	+2.002%	1	430	-92.056%
2025-10-08	10.5200	10.5200	10.4900	10.4900	+1.647%	4	429	-91.897%
2025-10-07	10.4300	10.4300	10.3200	10.3200	-5.060%	4	429	-91.764%
2025-10-06	10.4900	10.8700	10.4900	10.8700	+20.510%	2	429	-92.180%
2025-10-02	9.0200	9.0200	9.0200	9.0200	+5.497%	2	429	-90.576%
2025-10-01	8.5500	8.5500	8.5500	8.5500	+8.228%	64	429	-90.058%
2025-09-30	7.8800	7.9000	7.8400	7.9000	-1.741%	34	365	-89.241%
2025-09-29	8.0400	8.0400	8.0400	8.0400	+8.210%	1	365	-89.428%
2025-09-23	7.6000	7.6000	7.4300	7.4300	-0.535%	9	366	-88.560%
2025-09-22	7.4700	7.4700	7.4700	7.4700	-3.238%	100	366	-88.621%
2025-09-19	7.7200	7.7200	7.7200	7.7200	-5.276%	3	366	-88.990%
2025-09-18	8.1500	8.1500	8.1500	8.1500	+3.165%	1	369	-89.571%
2025-09-17	7.8500	7.9000	7.8500	7.9000	+3.811%	22	368	-89.241%
2025-09-15	7.6000	7.6100	7.6000	7.6100	-4.875%	6	348	-88.830%
2025-09-12	8.0000	8.0000	8.0000	8.0000	+5.960%	1	342	-89.375%
2025-09-11	7.5000	7.5500	7.5000	7.5500	0.000%	15	341	-88.742%
2025-09-10	7.5500	7.5500	7.5500	7.5500	+6.338%	10	340	-88.742%
2025-09-09	7.0900	7.1000	7.0900	7.1000	0.000%	37	330	-88.028%
2025-09-05	7.1000	7.1000	7.1000	7.1000	-4.441%	1	302	-88.028%
2025-09-02	7.5700	7.5700	7.4300	7.4300	+6.143%	48	302	-88.560%
2025-08-29	7.1000	7.1000	7.0000	7.0000	-11.950%	6	318	-87.857%
2025-08-28	7.8500	7.9500	7.8500	7.9500	+1.662%	2	318	-89.308%
2025-08-27	7.8700	7.8700	7.8200	7.8200	+1.558%	46	318	-89.130%
2025-08-26	7.7000	7.7000	7.7000	7.7000	-7.229%	1	272	-88.961%
2025-08-25	7.9800	8.3000	7.7700	8.3000	+1.840%	112	271	-89.759%
2025-08-21	8.1500	8.1500	8.1500	8.1500	-4.678%	1	219	-89.571%
2025-08-19	8.6000	8.6000	8.5500	8.5500	-6.044%	12	218	-90.058%
2025-08-18	8.9500	9.1000	8.9500	9.1000	-1.087%	14	213	-90.659%
2025-08-15	9.2000	9.2000	9.2000	9.2000	-2.851%	1	199	-90.761%
2025-08-14	9.4900	9.5000	9.4700	9.4700	-7.969%	82	199	-91.024%
2025-08-13	10.3000	10.3000	10.2900	10.2900	+1.881%	11	127	-91.740%
2025-08-12	10.1000	10.1000	10.1000	10.1000	-1.463%	1	117	-91.584%
2025-08-11	9.9000	10.2500	9.9000	10.2500	+9.275%	46	116	-91.707%
2025-08-08	9.3800	9.3800	9.3800	9.3800	-0.741%	2	160	-90.938%
2025-08-07	9.3200	9.4500	9.3200	9.4500	+4.420%	70	158	-91.005%
2025-08-06	8.8500	9.0500	8.8500	9.0500	+3.666%	41	158	-90.608%
2025-08-05	8.5700	8.7300	8.5700	8.7300	-6.631%	52	117	-90.263%
2025-08-04	9.3500	9.3500	9.3500	9.3500	+0.538%	14	83	-90.909%
2025-08-01	8.8500	9.3000	8.7900	9.3000	-3.826%	14	83	-90.860%
2025-07-31	9.6700	9.6700	9.6700	9.6700	-2.814%	2	77	-91.210%
2025-07-28	10.0500	10.0900	9.8800	9.9500	+3.002%	10	76	-91.457%
2025-07-25	9.5000	9.6600	9.5000	9.6600	-6.214%	15	68	-91.201%
2025-07-24	10.2500	10.4500	10.2500	10.3000	+1.578%	4	58	-91.748%
2025-07-23	10.1400	10.1400	10.1400	10.1400	-2.967%	10	56	-91.617%
2025-07-22	10.4500	10.4500	10.4400	10.4500	+3.980%	31	46	-91.866%
2025-07-21	10.0500	10.0500	10.0500	10.0500	+2.551%	1	16	-91.542%
2025-07-18	10.3500	10.3500	9.8000	9.8000	0.000%	15	15	-91.327%
2025-07-17	9.8000	9.8000	9.8000	9.8000	0.000%	1	0	-91.327%

.dark-mode .QNMGzD{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .QNMGzD{ color: #333333; background-color: white; border: 2px solid #333333; }IBIT20271217C125IBIT Dec 17 2027 125.00 Call (IBIT271217C00125000)option OPRA

IBIT20271217C125
IBIT Dec 17 2027 125.00 Call (IBIT271217C00125000)
option OPRA