Dark

IBIT20271217C135
IBIT Dec 17 2027 135.00 Call (IBIT271217C00135000)
option OPRA

EOD

Aug 20, 2026

0.7200+33.333%(+0.1800)61

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	0.6900	0.7200	0.6500	0.7200	+33.333%	61	8,330	0.000%
2026-08-19	0.4900	0.5400	0.4900	0.5400	+28.571%	35	8,328	+33.333%
2026-08-18	0.4400	0.4400	0.4000	0.4200	-2.326%	93	8,328	+71.429%
2026-08-17	0.3900	0.4300	0.3900	0.4300	+13.158%	125	8,356	+67.442%
2026-08-14	0.3800	0.3800	0.3800	0.3800	0.000%	61	8,379	+89.474%
2026-08-13	0.4000	0.4000	0.3800	0.3800	0.000%	61	8,318	+89.474%
2026-08-11	0.3800	0.3800	0.3800	0.3800	-2.564%	1	8,609	+89.474%
2026-08-10	0.3900	0.4000	0.3900	0.3900	-4.878%	337	8,610	+84.615%
2026-08-07	0.4200	0.4200	0.4100	0.4100	0.000%	68	8,706	+75.610%
2026-08-06	0.4100	0.4100	0.4100	0.4100	0.000%	40	8,755	+75.610%
2026-08-05	0.4000	0.4100	0.4000	0.4100	+17.143%	12	8,755	+75.610%
2026-07-28	0.3500	0.3500	0.3500	0.3500	-10.256%	3	8,767	+105.714%
2026-07-24	0.3900	0.3900	0.3900	0.3900	-9.302%	1	8,770	+84.615%
2026-07-23	0.4300	0.4300	0.4300	0.4300	-10.417%	2	8,771	+67.442%
2026-07-21	0.4800	0.4800	0.4800	0.4800	+9.091%	2	8,773	+50.000%
2026-07-15	0.4600	0.4600	0.4400	0.4400	-2.222%	9	8,781	+63.636%
2026-07-14	0.4500	0.4500	0.4500	0.4500	-2.174%	15	8,774	+60.000%
2026-07-09	0.4600	0.4600	0.4600	0.4600	+4.545%	10	8,774	+56.522%
2026-07-08	0.4400	0.4400	0.4400	0.4400	-8.333%	10	8,784	+63.636%
2026-07-07	0.4700	0.4800	0.4700	0.4800	+23.077%	2	8,784	+50.000%
2026-06-30	0.3900	0.4000	0.3700	0.3900	-7.143%	486	8,785	+84.615%
2026-06-29	0.4100	0.4200	0.4100	0.4200	0.000%	20	8,311	+71.429%
2026-06-26	0.4200	0.4200	0.4100	0.4200	-4.545%	51	8,306	+71.429%
2026-06-24	0.4400	0.4400	0.4200	0.4400	-25.424%	215	8,255	+63.636%
2026-06-17	0.5700	0.6200	0.5700	0.5900	-4.839%	12	8,064	+22.034%
2026-06-16	0.6200	0.6200	0.6200	0.6200	+5.085%	1	8,064	+16.129%
2026-06-12	0.5900	0.5900	0.5900	0.5900	-6.349%	10	8,064	+22.034%
2026-06-10	0.6700	0.6700	0.6300	0.6300	-7.353%	2	8,074	+14.286%
2026-06-09	0.6800	0.6900	0.6700	0.6800	-4.225%	104	8,075	+5.882%
2026-06-08	1.4200	2.5100	0.6000	0.7100	+14.516%	679	8,179	+1.408%
2026-06-05	0.6300	0.6300	0.6200	0.6200	-1.587%	92	7,817	+16.129%
2026-06-04	0.7100	0.7300	0.6300	0.6300	-10.000%	480	7,843	+14.286%
2026-06-03	0.7700	0.7800	0.6900	0.7000	-15.663%	972	7,739	+2.857%
2026-05-29	0.8300	0.8300	0.8300	0.8300	-23.853%	11	7,112	-13.253%
2026-05-21	1.0600	1.0900	1.0600	1.0900	+1.869%	4	7,112	-33.945%
2026-05-20	1.0700	1.0700	1.0700	1.0700	-23.571%	2	7,116	-32.710%
2026-05-05	1.3700	1.4000	1.3700	1.4000	+7.692%	65	7,114	-48.571%
2026-05-04	1.2000	1.3000	1.2000	1.3000	+19.266%	10	7,116	-44.615%
2026-04-30	1.0600	1.0900	1.0600	1.0900	+1.869%	7	7,110	-33.945%
2026-04-29	1.0700	1.0700	1.0700	1.0700	-19.549%	2	7,110	-32.710%
2026-04-24	1.3300	1.3300	1.3300	1.3300	-5.000%	1	7,108	-45.865%
2026-04-23	1.2900	1.4000	1.2900	1.4000	+1.449%	2	7,109	-48.571%
2026-04-22	1.3800	1.3800	1.3800	1.3800	+18.966%	31	7,108	-47.826%
2026-04-21	1.1800	1.1800	1.1600	1.1600	0.000%	35	7,147	-37.931%
2026-04-20	1.1600	1.1600	1.1600	1.1600	-15.942%	251	7,147	-37.931%
2026-04-17	1.3400	1.4100	1.3400	1.3800	0.000%	40	7,362	-47.826%
2026-04-16	1.2100	1.3800	1.2000	1.3800	+14.050%	4	7,346	-47.826%
2026-04-15	1.2100	1.2100	1.2100	1.2100	-0.820%	1	7,346	-40.496%
2026-04-14	1.3500	1.3500	1.2200	1.2200	+5.172%	9	7,346	-40.984%
2026-04-13	1.1600	1.1600	1.1600	1.1600	-7.200%	1	7,354	-37.931%
2026-04-10	1.1800	1.2500	1.1800	1.2500	+9.649%	4	7,355	-42.400%
2026-04-09	1.1400	1.1400	1.1400	1.1400	+0.885%	1	7,355	-36.842%
2026-04-02	1.1400	1.1500	1.1300	1.1300	-5.042%	17	7,372	-36.283%
2026-03-31	1.1900	1.1900	1.1900	1.1900	-1.653%	10	7,372	-39.496%
2026-03-30	1.2100	1.2100	1.2100	1.2100	+2.542%	1	7,372	-40.496%
2026-03-27	1.1800	1.1800	1.1800	1.1800	-12.593%	2	7,372	-38.983%
2026-03-25	1.3500	1.3500	1.3500	1.3500	+4.651%	10	7,372	-46.667%
2026-03-24	1.2900	1.2900	1.2900	1.2900	-7.857%	7	7,372	-44.186%
2026-03-23	1.3600	1.4000	1.3600	1.4000	+11.111%	950	7,372	-48.571%
2026-03-20	1.4100	1.4100	1.2600	1.2600	-21.250%	403	6,562	-42.857%
2026-03-16	1.6500	1.6500	1.6000	1.6000	-3.030%	4	6,357	-55.000%
2026-03-13	1.6500	1.6500	1.6500	1.6500	+12.245%	25	6,353	-56.364%
2026-03-12	1.4700	1.4700	1.4700	1.4700	-2.649%	1	6,328	-51.020%
2026-03-11	1.5100	1.5100	1.5100	1.5100	+3.425%	1	6,327	-52.318%
2026-03-10	1.4600	1.4600	1.4600	1.4600	+5.797%	1	6,327	-50.685%
2026-03-06	1.3800	1.3800	1.3800	1.3800	-8.609%	1	6,337	-47.826%
2026-03-05	1.5100	1.5100	1.5100	1.5100	-7.362%	19	6,338	-52.318%
2026-03-04	1.4800	1.6300	1.4800	1.6300	+26.357%	24	6,336	-55.828%
2026-03-03	1.2900	1.2900	1.2900	1.2900	-9.790%	1	6,333	-44.186%
2026-03-02	1.4500	1.4800	1.4200	1.4300	+21.186%	135	6,334	-49.650%
2026-02-27	1.2000	1.2100	1.1800	1.1800	-12.593%	11	6,328	-38.983%
2026-02-25	1.3000	1.3800	1.3000	1.3500	+13.445%	275	6,159	-46.667%
2026-02-24	1.1800	1.1900	1.1600	1.1900	+2.586%	126	6,159	-39.496%
2026-02-23	1.2000	1.2000	1.1600	1.1600	-15.328%	7	6,033	-37.931%
2026-02-20	1.3700	1.3700	1.3500	1.3700	-2.143%	20	6,032	-47.445%
2026-02-18	1.4000	1.4000	1.4000	1.4000	-3.448%	1	6,012	-48.571%
2026-02-12	1.4800	1.4800	1.4500	1.4500	-2.027%	29	6,012	-50.345%
2026-02-11	1.5000	1.5000	1.4200	1.4800	-11.905%	17	6,613	-51.351%
2026-02-10	1.6600	1.6800	1.6600	1.6800	-0.592%	610	6,627	-57.143%
2026-02-09	1.6800	1.7100	1.6800	1.6900	-0.588%	24	6,630	-57.396%
2026-02-06	1.5700	1.7600	1.4800	1.7000	+11.842%	14	6,631	-57.647%
2026-02-05	1.6000	1.7200	1.4900	1.5200	-27.273%	47	6,629	-52.632%
2026-02-04	2.2100	2.2100	2.0900	2.0900	-9.130%	13	6,639	-65.550%
2026-02-02	2.3600	2.4200	2.3000	2.3000	-18.149%	125	6,640	-68.696%
2026-01-30	2.7800	2.8200	2.6800	2.8100	+2.182%	258	6,634	-74.377%
2026-01-29	2.7800	2.7800	2.6700	2.7500	-9.836%	48	6,637	-73.818%
2026-01-27	2.9300	3.0500	2.9300	3.0500	+1.667%	6	6,817	-76.393%
2026-01-26	2.9000	3.0000	2.8800	3.0000	-3.226%	12	6,821	-76.000%
2026-01-23	3.0700	3.2800	3.0700	3.1000	-1.587%	6	6,812	-76.774%
2026-01-22	3.0800	3.1500	3.0300	3.1500	-3.077%	135	6,810	-77.143%
2026-01-21	3.2500	3.2500	3.1700	3.2500	+1.562%	14	6,858	-77.846%
2026-01-20	3.3100	3.3500	3.2000	3.2000	-15.789%	452	6,857	-77.500%
2026-01-15	3.8000	3.8000	3.8000	3.8000	-4.762%	1	6,883	-81.053%
2026-01-14	3.9000	4.0000	3.9000	3.9900	+9.917%	73	6,884	-81.955%
2026-01-13	3.4500	3.6300	3.4500	3.6300	+5.217%	12	6,841	-80.165%
2026-01-12	3.2800	3.4500	3.2800	3.4500	+2.985%	13	6,849	-79.130%
2026-01-09	3.3500	3.3500	3.3500	3.3500	-3.179%	6	6,849	-78.507%
2026-01-08	3.4500	3.5200	3.4500	3.4600	-1.705%	17	6,843	-79.191%
2026-01-07	3.5200	3.5200	3.5200	3.5200	-1.676%	8	6,842	-79.545%
2026-01-06	3.8500	3.8500	3.5500	3.5800	-5.789%	51	6,842	-79.888%
2026-01-05	3.7500	3.9000	3.7500	3.8000	+9.195%	80	6,907	-81.053%
2026-01-02	3.4000	3.4800	3.3800	3.4800	+5.455%	27	6,907	-79.310%
2025-12-31	3.3000	3.3000	3.3000	3.3000	-2.941%	12	6,921	-78.182%
2025-12-30	3.4000	3.4000	3.4000	3.4000	+4.294%	1	6,921	-78.824%
2025-12-29	3.3500	3.4000	3.2600	3.2600	-4.399%	10	6,921	-77.914%
2025-12-24	3.4100	3.4100	3.4100	3.4100	-4.213%	5	6,929	-78.886%
2025-12-22	3.8000	3.8000	3.5500	3.5600	-2.198%	58	6,929	-79.775%
2025-12-19	3.7000	3.7000	3.6000	3.6400	+7.059%	425	6,964	-80.220%
2025-12-18	3.4000	3.4400	3.3600	3.4000	-4.225%	59	6,964	-78.824%
2025-12-17	3.5500	3.5500	3.5500	3.5500	-5.333%	3	6,969	-79.718%
2025-12-16	3.7500	3.7500	3.7500	3.7500	+4.167%	5	6,966	-80.800%
2025-12-15	3.7500	3.7500	3.5000	3.6000	-10.000%	384	6,971	-80.000%
2025-12-12	4.1000	4.1000	4.0000	4.0000	-5.882%	9	7,347	-82.000%
2025-12-11	4.1000	4.2500	4.0800	4.2500	-11.088%	472	7,352	-83.059%
2025-12-09	4.1500	4.7800	4.1500	4.7800	+9.885%	35	7,358	-84.937%
2025-12-08	4.3500	4.3500	4.3500	4.3500	+3.571%	6	7,370	-83.448%
2025-12-05	4.0500	4.2000	4.0500	4.2000	-4.977%	5	7,370	-82.857%
2025-12-04	4.4000	4.4200	4.4000	4.4200	-3.913%	101	7,371	-83.710%
2025-12-03	4.4700	4.6000	4.4700	4.6000	+5.747%	13	7,354	-84.348%
2025-12-02	4.0000	4.5000	3.9000	4.3500	+20.833%	1,068	7,352	-83.448%
2025-12-01	3.6500	3.6600	3.4400	3.6000	-20.000%	72	8,150	-80.000%
2025-11-28	4.5000	4.5000	4.5000	4.5000	+4.651%	1	8,159	-84.000%
2025-11-26	3.8000	4.3000	3.8000	4.3000	+11.688%	59	8,188	-83.256%
2025-11-25	3.8000	3.8500	3.8000	3.8500	-6.098%	3	8,188	-81.299%
2025-11-24	3.7900	4.1000	3.7900	4.1000	+12.329%	472	8,188	-82.439%
2025-11-21	3.3800	3.8000	3.3500	3.6500	-3.183%	291	8,418	-80.274%
2025-11-20	4.4000	4.4000	3.7500	3.7700	-10.238%	505	8,407	-80.902%
2025-11-19	4.5000	4.5000	4.1300	4.2000	-12.500%	297	8,816	-82.857%
2025-11-18	4.5000	4.8000	4.5000	4.8000	+6.667%	241	8,654	-85.000%
2025-11-17	4.9000	4.9000	4.5000	4.5000	-6.054%	66	8,604	-84.000%
2025-11-14	5.0000	5.2100	4.7900	4.7900	-10.131%	135	8,656	-84.969%
2025-11-13	6.0200	6.0200	5.2500	5.3300	-14.992%	1,117	8,756	-86.492%
2025-11-11	6.3500	6.3500	6.2400	6.2700	-6.418%	11	9,366	-88.517%
2025-11-10	6.7500	6.7500	6.4700	6.7000	+6.349%	576	9,366	-89.254%
2025-11-07	5.8500	6.3000	5.8500	6.3000	+5.528%	332	8,869	-88.571%
2025-11-06	6.1500	6.1500	5.8600	5.9700	-2.927%	44	8,678	-87.940%
2025-11-05	6.1500	6.1500	6.1500	6.1500	+8.657%	1	8,654	-88.293%
2025-11-04	6.1000	6.3000	5.6500	5.6600	-15.269%	695	8,654	-87.279%
2025-11-03	6.9500	6.9500	6.5000	6.6800	-7.222%	22	8,826	-89.222%
2025-10-31	7.4000	7.4000	7.2000	7.2000	+9.924%	125	8,826	-90.000%
2025-10-30	7.0000	7.0000	6.5500	6.5500	-12.667%	25	8,826	-89.008%
2025-10-29	8.0500	8.0500	7.3800	7.5000	-10.180%	119	8,839	-90.400%
2025-10-28	8.5100	8.6100	8.2200	8.3500	-0.239%	115	8,840	-91.377%
2025-10-27	8.4600	8.6000	8.3000	8.3700	+8.000%	437	8,969	-91.398%
2025-10-24	7.9000	7.9000	7.7100	7.7500	-2.146%	22	8,969	-90.710%
2025-10-23	7.8500	7.9500	7.8500	7.9200	+4.624%	248	8,981	-90.909%
2025-10-22	7.5500	7.6000	7.5000	7.5700	-8.131%	513	9,065	-90.489%
2025-10-21	7.5200	8.6500	7.4000	8.2400	+4.040%	75	9,566	-91.262%
2025-10-20	7.9200	7.9200	7.9000	7.9200	+9.695%	13	9,542	-90.909%
2025-10-17	6.9000	7.3000	6.9000	7.2200	-1.769%	60	9,542	-90.028%
2025-10-16	7.7000	7.7000	7.3000	7.3500	-6.010%	169	9,550	-90.204%
2025-10-15	7.8500	7.8500	7.7000	7.8200	-3.457%	22	9,547	-90.793%
2025-10-14	19.9200	19.9200	7.4500	8.1000	-0.123%	44	9,567	-91.111%
2025-10-13	8.4900	8.4900	8.0500	8.1100	-6.674%	105	9,558	-91.122%
2025-10-10	9.5300	9.5300	8.4800	8.6900	-6.156%	177	9,471	-91.715%
2025-10-09	9.9500	9.9500	9.1000	9.2600	-7.400%	40	9,417	-92.225%
2025-10-08	9.2900	10.0500	9.2900	10.0000	+8.108%	475	9,427	-92.800%
2025-10-07	9.4100	9.4100	8.8000	9.2500	-3.846%	108	8,984	-92.216%
2025-10-06	9.0000	9.7000	9.0000	9.6200	+9.943%	66	9,076	-92.516%
2025-10-03	8.1500	8.8500	8.0700	8.7500	+7.362%	112	9,060	-91.771%
2025-10-02	8.1000	8.2500	7.7500	8.1500	+7.947%	129	9,009	-91.166%
2025-10-01	7.5000	7.7200	7.3000	7.5500	+6.338%	222	8,978	-90.464%
2025-09-30	6.9000	7.1000	6.8000	7.1000	+0.709%	131	8,953	-89.859%
2025-09-29	6.8000	7.0500	6.7600	7.0500	+13.710%	75	8,944	-89.787%
2025-09-26	6.1800	6.3500	6.1500	6.2000	-2.821%	135	8,924	-88.387%
2025-09-25	6.5500	6.5500	6.2000	6.3800	-7.536%	227	8,923	-88.715%
2025-09-24	6.9000	6.9000	6.8100	6.9000	+7.143%	43	8,716	-89.565%
2025-09-23	6.6000	6.7000	6.4400	6.4400	-1.679%	50	8,715	-88.820%
2025-09-22	6.5000	6.7000	6.3000	6.5500	-2.963%	415	8,732	-89.008%
2025-09-19	6.9000	6.9000	6.7000	6.7500	-4.255%	57	8,639	-89.333%
2025-09-18	7.0500	7.2500	7.0500	7.0500	+3.676%	32	8,622	-89.787%
2025-09-17	6.9500	6.9500	6.8000	6.8000	-2.857%	126	8,623	-89.412%
2025-09-16	6.8000	7.0600	6.7400	7.0000	+3.704%	134	8,633	-89.714%
2025-09-15	6.7000	6.7900	6.6000	6.7500	-4.119%	50	8,587	-89.333%
2025-09-12	6.6200	7.1000	6.6200	7.0400	+7.975%	283	8,581	-89.773%
2025-09-11	6.5500	6.7000	6.5200	6.5200	+1.085%	94	8,333	-88.957%
2025-09-10	6.6000	6.6900	6.4500	6.4500	+4.538%	280	8,324	-88.837%
2025-09-09	6.2500	6.2500	6.1500	6.1700	-3.140%	515	8,124	-88.331%
2025-09-08	6.5000	6.5000	6.3500	6.3700	+0.315%	294	7,620	-88.697%
2025-09-05	6.7400	6.7400	6.0800	6.3500	+4.098%	529	7,625	-88.661%
2025-09-04	6.4500	6.4500	6.0400	6.1000	-7.012%	27	7,323	-88.197%
2025-09-03	6.5600	6.7500	6.5500	6.5600	+2.022%	79	7,328	-89.024%
2025-09-02	6.3000	6.7000	6.3000	6.4300	+5.410%	77	7,292	-88.802%
2025-08-29	6.3000	6.3200	6.0500	6.1000	-10.294%	1,015	6,626	-88.197%
2025-08-28	7.0500	7.0500	6.8000	6.8000	0.000%	797	6,626	-89.412%
2025-08-27	6.9000	7.0400	6.7500	6.8000	-0.730%	128	5,868	-89.412%
2025-08-26	6.7800	6.8500	6.7000	6.8500	-1.439%	132	5,766	-89.489%
2025-08-25	7.0000	7.3500	6.8000	6.9500	-13.016%	255	5,674	-89.640%
2025-08-22	7.0000	8.1500	7.0000	7.9900	+14.143%	740	5,673	-90.989%
2025-08-21	7.3800	7.4100	7.0000	7.0000	-6.040%	497	5,092	-89.714%
2025-08-20	7.4500	7.6500	7.2700	7.4500	-1.325%	161	4,856	-90.336%
2025-08-19	8.0000	8.0000	7.4000	7.5500	-4.912%	1,199	4,773	-90.464%
2025-08-18	8.2700	8.2700	7.8000	7.9400	-4.337%	1,151	3,770	-90.932%
2025-08-15	8.3500	8.4000	8.0000	8.3000	-1.659%	279	3,018	-91.325%
2025-08-14	8.4500	8.7000	8.3000	8.4400	-9.733%	1,587	2,900	-91.469%
2025-08-13	8.9800	9.3500	8.8000	9.3500	+5.650%	492	2,200	-92.299%
2025-08-12	8.8000	9.0100	8.6500	8.8500	+2.312%	322	1,924	-91.864%
2025-08-11	8.6000	9.0000	8.6000	8.6500	+4.848%	505	1,690	-91.676%
2025-08-08	8.2600	8.3300	8.1300	8.2500	+0.610%	504	1,406	-91.273%
2025-08-07	8.1500	8.4000	8.1500	8.2000	+1.235%	40	1,581	-91.220%
2025-08-06	7.8300	8.1000	7.8300	8.1000	+4.787%	251	1,582	-91.111%
2025-08-05	8.0500	8.0500	7.6200	7.7300	-4.213%	814	1,456	-90.686%
2025-08-04	8.2500	8.6000	8.0700	8.0700	+1.637%	240	1,273	-91.078%
2025-08-01	7.7200	8.2500	7.5200	7.9400	-2.815%	393	1,159	-90.932%
2025-07-31	8.5500	8.6000	8.1700	8.1700	-1.329%	155	1,012	-91.187%
2025-07-30	8.4600	8.5700	8.1000	8.2800	-1.896%	150	1,073	-91.304%
2025-07-29	8.9900	8.9900	8.4000	8.4400	-2.653%	59	951	-91.469%
2025-07-28	8.9000	9.0000	8.6500	8.6700	+1.167%	67	935	-91.696%
2025-07-25	8.7500	8.7500	8.3000	8.5700	-4.031%	354	961	-91.599%
2025-07-24	9.2600	9.2600	8.9200	8.9300	-1.435%	741	860	-91.937%
2025-07-23	9.2000	9.2000	8.7500	9.0600	+0.110%	110	409	-92.053%
2025-07-22	9.1000	9.4500	9.0300	9.0500	+3.429%	218	401	-92.044%
2025-07-21	8.9500	9.3000	8.7500	8.7500	0.000%	33	208	-91.771%
2025-07-18	8.9500	9.0000	8.7500	8.7500	-8.854%	141	178	-91.771%
2025-07-17	9.1700	9.7400	9.1700	9.6000	0.000%	63	0	-92.500%

.dark-mode .gpSLmz{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .gpSLmz{ color: #333333; background-color: white; border: 2px solid #333333; }IBIT20271217C135IBIT Dec 17 2027 135.00 Call (IBIT271217C00135000)option OPRA

IBIT20271217C135
IBIT Dec 17 2027 135.00 Call (IBIT271217C00135000)
option OPRA