Dark

IBIT20271217C130
IBIT Dec 17 2027 130.00 Call (IBIT271217C00130000)
option OPRA

EOD

Aug 20, 2026

0.7200+60.000%(+0.2700)22

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	0.7000	0.7200	0.7000	0.7200	+60.000%	22	3,448	0.000%
2026-08-18	0.4500	0.4500	0.4500	0.4500	+12.500%	10	3,448	+60.000%
2026-08-14	0.4000	0.4000	0.4000	0.4000	-4.762%	1	3,448	+80.000%
2026-08-13	0.4200	0.4200	0.4200	0.4200	+2.439%	126	3,558	+71.429%
2026-08-11	0.4100	0.4100	0.4100	0.4100	0.000%	1	3,456	+75.610%
2026-08-05	0.4100	0.4100	0.4100	0.4100	+5.128%	1	3,455	+75.610%
2026-08-04	0.3900	0.3900	0.3900	0.3900	+5.405%	1	3,456	+84.615%
2026-07-31	0.3600	0.3700	0.3600	0.3700	-7.500%	52	3,455	+94.595%
2026-07-30	0.4000	0.4000	0.4000	0.4000	-4.762%	8	3,503	+80.000%
2026-07-27	0.4200	0.4200	0.4200	0.4200	-2.326%	1	3,511	+71.429%
2026-07-20	0.4300	0.4300	0.4300	0.4300	-15.686%	100	3,511	+67.442%
2026-07-15	0.5100	0.5100	0.5100	0.5100	+8.511%	1	3,511	+41.176%
2026-07-06	0.4600	0.4700	0.4600	0.4700	+9.302%	3	3,512	+53.191%
2026-07-01	0.4000	0.4300	0.4000	0.4300	-6.522%	25	3,519	+67.442%
2026-06-29	0.4600	0.4600	0.4600	0.4600	-2.128%	50	3,527	+56.522%
2026-06-25	0.4500	0.4700	0.4500	0.4700	-9.615%	78	3,477	+53.191%
2026-06-23	0.5200	0.5200	0.5200	0.5200	-20.000%	1	3,535	+38.462%
2026-06-22	0.6400	0.6500	0.6400	0.6500	-9.722%	10	3,535	+10.769%
2026-06-10	0.7200	0.7200	0.7200	0.7200	-18.182%	1	3,532	0.000%
2026-06-08	0.8800	0.8800	0.8800	0.8800	+25.714%	1	3,532	-18.182%
2026-06-05	0.7000	0.7000	0.7000	0.7000	+2.941%	50	3,532	+2.857%
2026-06-04	0.7000	0.7100	0.6700	0.6800	-10.526%	235	3,532	+5.882%
2026-06-03	0.7600	0.7600	0.7600	0.7600	-15.556%	100	3,544	-5.263%
2026-05-29	0.9000	0.9000	0.9000	0.9000	-11.765%	11	3,644	-20.000%
2026-05-22	1.0200	1.0200	1.0200	1.0200	-17.073%	1	3,645	-29.412%
2026-05-18	1.2300	1.2300	1.2300	1.2300	-5.385%	2	3,644	-41.463%
2026-05-15	1.3000	1.3000	1.3000	1.3000	-1.515%	1	3,644	-44.615%
2026-05-13	1.3200	1.3200	1.3200	1.3200	-2.222%	1	3,642	-45.455%
2026-05-08	1.3500	1.3500	1.3500	1.3500	-10.596%	20	3,662	-46.667%
2026-05-05	1.4500	1.5100	1.4500	1.5100	+14.394%	28	3,672	-52.318%
2026-05-01	1.3200	1.3200	1.3200	1.3200	+11.864%	50	3,682	-45.455%
2026-04-30	1.1600	1.1800	1.1600	1.1800	-4.065%	6	3,682	-38.983%
2026-04-28	1.2100	1.2300	1.2100	1.2300	-6.818%	10	3,683	-41.463%
2026-04-27	1.3200	1.3200	1.3200	1.3200	-7.042%	2	3,689	-45.455%
2026-04-23	1.4200	1.4200	1.4200	1.4200	-5.960%	1	3,689	-49.296%
2026-04-22	1.5100	1.5100	1.5100	1.5100	+18.898%	1	3,690	-52.318%
2026-04-21	1.2700	1.2900	1.2700	1.2700	-5.224%	99	3,701	-43.307%
2026-04-20	1.3400	1.3400	1.3400	1.3400	-5.634%	1	3,701	-46.269%
2026-04-17	1.4600	1.5500	1.4200	1.4200	+9.231%	1,547	3,701	-49.296%
2026-04-13	1.3000	1.3000	1.3000	1.3000	+3.175%	100	2,711	-44.615%
2026-04-09	1.2400	1.2600	1.2400	1.2600	+2.439%	10	2,611	-42.857%
2026-04-07	1.2300	1.2300	1.2300	1.2300	-6.818%	100	2,611	-41.463%
2026-04-01	1.3200	1.3200	1.3200	1.3200	-7.042%	40	2,511	-45.455%
2026-03-26	1.4200	1.4200	1.4200	1.4200	+3.650%	10	2,471	-49.296%
2026-03-24	1.4000	1.4000	1.3700	1.3700	-9.272%	20	2,461	-47.445%
2026-03-19	1.5100	1.5100	1.5100	1.5100	-5.031%	1	2,462	-52.318%
2026-03-18	1.6000	1.6000	1.5800	1.5900	-8.621%	13	2,461	-54.717%
2026-03-16	1.7200	1.7400	1.7200	1.7400	0.000%	12	2,455	-58.621%
2026-03-13	1.7400	1.7400	1.7400	1.7400	+14.474%	35	2,455	-58.621%
2026-03-09	1.5200	1.5200	1.5200	1.5200	-14.124%	1	2,455	-52.632%
2026-03-04	1.7700	1.7700	1.7700	1.7700	+7.273%	28	2,455	-59.322%
2026-03-02	1.4700	1.6500	1.4700	1.6500	+13.793%	16	2,455	-56.364%
2026-02-25	1.4000	1.4500	1.4000	1.4500	0.000%	194	2,357	-50.345%
2026-02-20	1.4500	1.4700	1.4400	1.4500	-8.805%	20	2,357	-50.345%
2026-02-12	1.6700	1.6800	1.5900	1.5900	-1.852%	39	2,357	-54.717%
2026-02-11	1.6200	1.6200	1.6200	1.6200	-10.497%	1	2,954	-55.556%
2026-02-10	1.7900	1.8100	1.7900	1.8100	+1.685%	610	2,954	-60.221%
2026-02-06	1.8400	1.8400	1.7600	1.7800	+0.565%	11	2,954	-59.551%
2026-02-05	1.7700	1.7700	1.7700	1.7700	-41.967%	1	2,943	-59.322%
2026-01-30	2.8900	3.0500	2.8900	3.0500	-1.613%	9	2,942	-76.393%
2026-01-29	3.1000	3.1000	3.1000	3.1000	-2.208%	1	2,934	-76.774%
2026-01-27	3.1700	3.1700	3.1700	3.1700	+2.258%	6	3,007	-77.287%
2026-01-26	3.1000	3.1000	3.1000	3.1000	-10.145%	65	3,013	-76.774%
2026-01-23	3.4500	3.4500	3.4500	3.4500	+3.604%	2	3,013	-79.130%
2026-01-21	3.3300	3.3300	3.3300	3.3300	-3.757%	3	3,011	-78.378%
2026-01-20	3.4500	3.4600	3.4500	3.4600	-19.347%	113	3,011	-79.191%
2026-01-14	4.2900	4.2900	4.2900	4.2900	+14.400%	1	2,970	-83.217%
2026-01-12	3.6700	3.7500	3.6700	3.7500	-6.250%	5	2,970	-80.800%
2026-01-06	4.1000	4.1500	4.0000	4.0000	+8.108%	44	2,970	-82.000%
2025-12-31	3.5400	3.7000	3.5400	3.7000	+2.778%	11	2,937	-80.541%
2025-12-26	3.6000	3.6000	3.6000	3.6000	-11.330%	1	2,937	-80.000%
2025-12-22	4.0500	4.0600	4.0500	4.0600	+4.103%	96	2,903	-82.266%
2025-12-19	3.9500	3.9600	3.8900	3.9000	+1.299%	413	2,903	-81.538%
2025-12-17	3.8500	3.8500	3.8500	3.8500	0.000%	1	3,255	-81.299%
2025-12-15	3.8500	3.8500	3.8500	3.8500	-13.093%	2	3,254	-81.299%
2025-12-12	4.4300	4.4300	4.4300	4.4300	+1.839%	1	3,254	-83.747%
2025-12-11	4.3500	4.3500	4.3500	4.3500	-13.000%	450	3,255	-83.448%
2025-12-09	5.0000	5.0000	5.0000	5.0000	+5.263%	10	3,255	-85.600%
2025-12-04	4.7500	4.7500	4.7500	4.7500	-3.061%	220	3,265	-84.842%
2025-12-03	4.9300	4.9300	4.9000	4.9000	+2.725%	4	3,345	-85.306%
2025-12-02	4.2700	4.7700	4.2500	4.7700	+9.655%	1,096	3,344	-84.906%
2025-12-01	4.3500	4.3500	4.3500	4.3500	+3.819%	25	4,082	-83.448%
2025-11-26	4.2000	4.2000	4.1900	4.1900	-4.773%	2	4,106	-82.816%
2025-11-24	4.4000	4.4000	4.4000	4.4000	+22.222%	1	4,106	-83.636%
2025-11-21	3.8100	3.8200	3.6000	3.6000	-10.000%	136	4,106	-80.000%
2025-11-20	4.0500	4.0500	4.0000	4.0000	-15.789%	4	4,074	-82.000%
2025-11-19	4.7500	4.7500	4.7500	4.7500	-5.000%	1	4,078	-84.842%
2025-11-18	4.8600	5.0100	4.8600	5.0000	+4.167%	27	4,078	-85.600%
2025-11-17	4.9400	4.9400	4.8000	4.8000	-10.615%	201	4,081	-85.000%
2025-11-14	5.3700	5.3700	5.3700	5.3700	-6.609%	10	4,211	-86.592%
2025-11-13	6.0600	6.0600	5.7500	5.7500	-9.449%	104	4,201	-87.478%
2025-11-12	6.7000	6.7000	6.3500	6.3500	-3.642%	301	4,284	-88.661%
2025-11-11	6.6100	6.6300	6.5700	6.5900	-3.088%	997	4,286	-89.074%
2025-11-07	6.6000	6.8000	6.6000	6.8000	+5.426%	62	3,356	-89.412%
2025-11-06	6.3500	6.4500	6.3500	6.4500	-4.444%	61	3,356	-88.837%
2025-11-05	6.7500	6.7500	6.7500	6.7500	+8.000%	1	3,357	-89.333%
2025-11-04	6.6000	6.7000	6.1200	6.2500	-11.348%	96	3,357	-88.480%
2025-11-03	6.9500	7.0700	6.9500	7.0500	-3.689%	53	3,373	-89.787%
2025-10-30	7.5600	7.5600	7.3200	7.3200	-7.925%	2	3,373	-90.164%
2025-10-29	8.2800	8.2800	7.9500	7.9500	-9.966%	19	3,372	-90.943%
2025-10-27	9.0400	9.0800	8.8300	8.8300	+5.496%	210	3,451	-91.846%
2025-10-23	8.3700	8.3800	8.3700	8.3700	-3.237%	187	3,451	-91.398%
2025-10-21	8.6500	8.6500	8.6500	8.6500	+4.217%	1	3,630	-91.676%
2025-10-20	8.3000	8.3000	8.3000	8.3000	+7.792%	1	3,630	-91.325%
2025-10-17	7.5000	7.7000	7.5000	7.7000	-6.440%	22	3,629	-90.649%
2025-10-15	8.4500	8.4500	8.2300	8.2300	-4.302%	21	3,632	-91.252%
2025-10-14	19.9200	19.9200	7.8000	8.6000	+0.233%	11	3,622	-91.628%
2025-10-13	8.6500	8.8000	8.5800	8.5800	-7.742%	38	3,623	-91.608%
2025-10-10	9.3000	9.3000	9.3000	9.3000	-5.584%	6	3,623	-92.258%
2025-10-09	9.8500	9.8500	9.8500	9.8500	-8.372%	5	3,617	-92.690%
2025-10-08	10.0900	10.7500	10.0700	10.7500	+13.158%	14	3,612	-93.302%
2025-10-07	9.5000	9.5000	9.5000	9.5000	-8.035%	1	3,611	-92.421%
2025-10-06	9.9500	10.3300	9.6800	10.3300	+11.075%	19	3,612	-93.030%
2025-10-03	8.6500	9.3000	8.6500	9.3000	+16.981%	18	3,595	-92.258%
2025-10-01	7.9500	7.9500	7.9500	7.9500	+7.143%	2	3,584	-90.943%
2025-09-30	7.4200	7.4200	7.4200	7.4200	-0.935%	3	3,582	-90.296%
2025-09-29	7.5000	7.5000	7.4700	7.4900	+7.770%	28	3,582	-90.387%
2025-09-25	6.8500	6.9500	6.8500	6.9500	-0.714%	75	3,556	-89.640%
2025-09-22	7.0500	7.0500	7.0000	7.0000	-3.846%	8	3,556	-89.714%
2025-09-19	7.3000	7.3000	7.1700	7.2800	-4.211%	24	3,551	-90.110%
2025-09-18	7.6100	7.6500	7.6000	7.6000	+3.121%	13	3,538	-90.526%
2025-09-17	7.4000	7.4000	7.3500	7.3700	-1.733%	7	3,538	-90.231%
2025-09-16	7.2000	7.5000	7.1500	7.5000	+4.603%	115	3,537	-90.400%
2025-09-15	7.1100	7.2000	7.1000	7.1700	-4.400%	61	3,467	-89.958%
2025-09-12	7.2600	7.5000	7.2600	7.5000	+5.634%	5	3,436	-90.400%
2025-09-11	7.1500	7.1500	7.1000	7.1000	+2.158%	11	3,433	-89.859%
2025-09-10	7.1000	7.1000	6.9500	6.9500	+0.725%	97	3,423	-89.640%
2025-09-08	6.9500	6.9500	6.7500	6.9000	+3.759%	270	3,423	-89.565%
2025-09-05	7.0000	7.0000	6.6200	6.6500	+1.682%	45	3,458	-89.173%
2025-09-04	6.7000	6.7000	6.5000	6.5400	-6.970%	14	3,413	-88.991%
2025-09-03	7.1500	7.1500	7.0300	7.0300	-0.986%	50	3,402	-89.758%
2025-09-02	7.0900	7.1200	7.0200	7.1000	+8.067%	84	3,352	-89.859%
2025-08-29	6.7000	6.7000	6.5500	6.5700	-11.812%	100	3,226	-89.041%
2025-08-28	7.4500	7.4500	7.4500	7.4500	+2.055%	33	3,226	-90.336%
2025-08-27	7.5100	7.5200	7.3000	7.3000	+0.690%	131	3,193	-90.137%
2025-08-26	7.2500	7.2600	7.2000	7.2500	-3.333%	305	3,062	-90.069%
2025-08-25	7.1000	7.7900	7.1000	7.5000	-12.791%	58	3,035	-90.400%
2025-08-22	8.1400	8.8000	8.0400	8.6000	+9.554%	275	2,989	-91.628%
2025-08-21	8.0000	8.0500	7.7400	7.8500	-1.258%	326	2,719	-90.828%
2025-08-20	7.9500	8.0500	7.7800	7.9500	+1.145%	128	2,453	-90.943%
2025-08-19	8.4500	8.5000	7.8600	7.8600	-7.202%	647	2,373	-90.840%
2025-08-18	8.3400	8.6500	8.2700	8.4700	-2.867%	892	2,053	-91.499%
2025-08-15	8.7300	8.9000	8.7200	8.7200	-3.646%	126	1,265	-91.743%
2025-08-14	9.2000	9.2000	9.0500	9.0500	-6.701%	20	1,139	-92.044%
2025-08-13	9.7000	9.7000	9.7000	9.7000	+1.571%	53	1,129	-92.577%
2025-08-12	9.2300	9.5500	9.2300	9.5500	+0.526%	53	1,132	-92.461%
2025-08-11	9.5000	9.5000	9.5000	9.5000	+8.200%	3	1,129	-92.421%
2025-08-08	8.7500	8.7800	8.6800	8.7800	-1.348%	35	1,132	-91.800%
2025-08-07	8.8500	8.9000	8.7000	8.9000	+3.488%	20	1,122	-91.910%
2025-08-06	8.6000	8.6000	8.6000	8.6000	+6.173%	69	1,104	-91.628%
2025-08-05	8.3900	8.3900	8.1000	8.1000	-6.358%	442	1,054	-91.111%
2025-08-04	8.7100	8.8600	8.6500	8.6500	+1.765%	224	647	-91.676%
2025-08-01	8.3300	8.6100	8.0000	8.5000	-2.523%	245	447	-91.529%
2025-07-31	9.1000	9.1000	8.7200	8.7200	-0.909%	3	213	-91.743%
2025-07-30	8.9900	9.0000	8.8000	8.8000	-2.222%	76	210	-91.818%
2025-07-29	9.5000	9.5000	9.0000	9.0000	-2.174%	28	139	-92.000%
2025-07-28	9.3500	9.3500	9.2000	9.2000	+2.908%	48	121	-92.174%
2025-07-25	9.0500	9.0500	8.9000	8.9400	-7.835%	20	125	-91.946%
2025-07-24	9.7500	9.7500	9.7000	9.7000	-1.523%	17	107	-92.577%
2025-07-23	9.5100	9.8500	9.5100	9.8500	-0.605%	15	99	-92.690%
2025-07-22	9.7000	9.9100	9.7000	9.9100	+4.868%	63	84	-92.735%
2025-07-21	9.5100	9.5100	9.4500	9.4500	+1.178%	3	22	-92.381%
2025-07-18	9.6900	9.7100	9.3400	9.3400	0.000%	21	21	-92.291%

.dark-mode .qrbV97{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qrbV97{ color: #333333; background-color: white; border: 2px solid #333333; }IBIT20271217C130IBIT Dec 17 2027 130.00 Call (IBIT271217C00130000)option OPRA

IBIT20271217C130
IBIT Dec 17 2027 130.00 Call (IBIT271217C00130000)
option OPRA