Dark

IBIT20271217C20
IBIT Dec 17 2027 20.00 Call (IBIT271217C00020000)
option OPRA

EOD

Aug 20, 2026

23.50+10.849%(+2.30)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	23.5000	23.5000	23.5000	23.5000	+10.849%	1	811	0.000%
2026-08-19	19.5500	21.3000	19.5500	21.2000	+9.278%	11	811	+10.849%
2026-08-18	19.4000	19.4000	19.4000	19.4000	+2.105%	1	822	+21.134%
2026-08-17	19.0000	19.0000	19.0000	19.0000	+3.825%	1	822	+23.684%
2026-08-14	18.3000	18.3000	18.3000	18.3000	-1.613%	1	821	+28.415%
2026-08-13	18.7000	18.7200	18.5000	18.6000	0.000%	32	820	+26.344%
2026-08-12	18.7000	18.7000	18.6000	18.6000	-0.268%	81	814	+26.344%
2026-08-11	18.6500	18.6500	18.6500	18.6500	-2.356%	6	733	+26.005%
2026-08-06	19.2000	19.3500	19.1000	19.1000	-0.313%	22	727	+23.037%
2026-08-05	19.1600	19.1600	19.1600	19.1600	+0.842%	2	705	+22.651%
2026-08-04	19.1000	19.1000	19.0000	19.0000	+0.529%	20	707	+23.684%
2026-08-03	18.9000	18.9000	18.9000	18.9000	-2.577%	2	687	+24.339%
2026-07-30	19.4000	19.4000	19.4000	19.4000	+0.518%	10	685	+21.134%
2026-07-24	19.3000	19.3000	19.3000	19.3000	-1.279%	1	675	+21.762%
2026-07-23	19.5700	19.5700	19.5000	19.5500	-1.759%	7	675	+20.205%
2026-07-22	20.0000	20.0000	19.8000	19.9000	-2.211%	7	675	+18.090%
2026-07-21	20.2300	20.4500	20.2300	20.3500	+4.627%	5	682	+15.479%
2026-07-20	19.5000	19.5000	19.4500	19.4500	+4.965%	300	682	+20.823%
2026-07-17	18.7700	18.7700	18.5300	18.5300	-3.389%	25	385	+26.821%
2026-07-16	19.1100	19.1800	19.0900	19.1800	-2.143%	6	376	+22.523%
2026-07-15	19.6000	19.6000	19.6000	19.6000	+1.871%	1	377	+19.898%
2026-07-10	19.2000	19.3000	19.2000	19.2400	+4.000%	8	378	+22.141%
2026-07-09	18.5000	18.5000	18.5000	18.5000	+3.064%	1	374	+27.027%
2026-07-08	18.1000	18.1000	17.9500	17.9500	-5.526%	3	373	+30.919%
2026-07-06	18.4000	19.0000	18.4000	19.0000	+15.361%	11	370	+23.684%
2026-07-01	16.4700	16.4700	16.4700	16.4700	+0.672%	2	381	+42.684%
2026-06-30	16.7200	16.7200	16.3600	16.3600	-3.765%	14	379	+43.643%
2026-06-25	17.1000	17.1000	17.0000	17.0000	-1.335%	3	367	+38.235%
2026-06-24	18.1100	18.1100	17.2300	17.2300	-6.359%	4	367	+36.390%
2026-06-23	18.6000	18.6000	18.4000	18.4000	-5.155%	4	367	+27.717%
2026-06-22	20.1500	20.1500	19.4000	19.4000	+3.027%	3	369	+21.134%
2026-06-18	19.0500	19.0500	18.7500	18.8300	-7.786%	3	360	+24.801%
2026-06-17	20.3500	20.4200	20.3500	20.4200	-3.223%	2	360	+15.083%
2026-06-15	20.9100	21.1000	20.9000	21.1000	+8.539%	4	360	+11.374%
2026-06-12	19.2200	19.4400	19.2200	19.4400	+0.725%	2	364	+20.885%
2026-06-11	19.0000	19.3000	19.0000	19.3000	+4.324%	2	363	+21.762%
2026-06-10	18.5000	18.5000	18.5000	18.5000	+0.817%	5	365	+27.027%
2026-06-09	18.7000	18.7000	18.3500	18.3500	-6.138%	3	370	+28.065%
2026-06-08	19.5500	19.6300	19.5000	19.5500	+12.356%	4	369	+20.205%
2026-06-05	18.8000	18.9000	17.4000	17.4000	-10.815%	24	373	+35.057%
2026-06-04	19.6000	19.6500	19.2500	19.5100	-6.202%	8	354	+20.451%
2026-06-03	20.8500	20.8500	20.8000	20.8000	-3.256%	2	349	+12.981%
2026-06-02	21.9500	21.9500	21.5000	21.5000	-12.245%	4	348	+9.302%
2026-05-29	23.9000	24.7500	23.9000	24.5000	-6.202%	3	346	-4.082%
2026-05-22	26.5000	26.5000	26.1200	26.1200	-9.931%	2	346	-10.031%
2026-05-13	29.0000	29.0000	29.0000	29.0000	-2.093%	1	346	-18.966%
2026-05-11	29.2000	29.6200	29.2000	29.6200	+4.775%	2	345	-20.662%
2026-05-08	28.4600	28.4600	28.2700	28.2700	-0.458%	2	344	-16.873%
2026-05-07	28.4000	28.4000	28.4000	28.4000	-2.740%	1	345	-17.254%
2026-05-06	29.4300	29.4300	29.2000	29.2000	-1.251%	3	345	-19.521%
2026-05-05	29.5700	29.5700	29.5700	29.5700	+3.211%	10	346	-20.528%
2026-05-04	28.6500	28.6500	28.6500	28.6500	+3.169%	2	336	-17.976%
2026-05-01	27.7700	27.7700	27.7700	27.7700	+3.234%	2	340	-15.376%
2026-04-27	26.9000	26.9000	26.9000	26.9000	-1.609%	4	340	-12.639%
2026-04-24	27.3400	27.3400	27.3400	27.3400	-0.364%	1	340	-14.045%
2026-04-23	27.4500	27.5100	27.1500	27.4400	-2.867%	37	339	-14.359%
2026-04-22	27.5000	28.4000	27.5000	28.2500	+7.824%	10	305	-16.814%
2026-04-21	26.2000	26.2000	26.2000	26.2000	0.000%	1	308	-10.305%
2026-04-20	26.2000	26.2000	26.2000	26.2000	-5.244%	4	308	-10.305%
2026-04-17	26.9000	27.7000	26.9000	27.6500	+8.304%	3	312	-15.009%
2026-04-15	25.5300	25.5300	25.5300	25.5300	-2.817%	2	312	-7.951%
2026-04-14	26.2700	26.2700	26.2700	26.2700	+5.291%	1	313	-10.544%
2026-04-10	24.9500	24.9500	24.9500	24.9500	+0.524%	1	312	-5.812%
2026-04-09	24.8200	24.8200	24.8200	24.8200	+1.513%	5	313	-5.318%
2026-04-08	24.4500	24.4500	24.4500	24.4500	+8.042%	1	313	-3.885%
2026-04-07	22.5400	22.6300	22.5400	22.6300	-0.615%	2	312	+3.844%
2026-04-01	22.7700	22.7700	22.7700	22.7700	+3.500%	1	310	+3.206%
2026-03-27	22.0000	22.0000	22.0000	22.0000	-4.555%	1	309	+6.818%
2026-03-26	23.0500	23.0500	23.0500	23.0500	-5.416%	2	309	+1.952%
2026-03-25	24.3700	24.3700	24.3700	24.3700	-2.285%	1	307	-3.570%
2026-03-23	24.1800	24.9400	24.1800	24.9400	+0.483%	41	306	-5.774%
2026-03-18	24.8200	24.8200	24.8200	24.8200	-3.612%	15	323	-5.318%
2026-03-16	26.2100	26.2100	25.6800	25.7500	+2.183%	19	338	-8.738%
2026-03-13	25.2000	25.2000	25.2000	25.2000	+5.439%	1	329	-6.746%
2026-03-11	24.0000	24.0000	23.9000	23.9000	-1.646%	11	330	-1.674%
2026-03-10	24.2500	24.3000	24.2500	24.3000	-2.410%	7	319	-3.292%
2026-03-05	24.9000	24.9000	24.9000	24.9000	-2.734%	5	326	-5.622%
2026-03-04	25.7500	25.7500	25.6000	25.6000	+7.789%	6	321	-8.203%
2026-03-02	22.6000	23.7500	22.6000	23.7500	+4.075%	6	327	-1.053%
2026-02-26	22.8200	22.8200	22.8200	22.8200	+8.203%	1	321	+2.980%
2026-02-23	21.0900	21.0900	21.0900	21.0900	-6.681%	1	322	+11.427%
2026-02-20	22.7300	22.7300	22.6000	22.6000	+1.119%	6	322	+3.982%
2026-02-18	22.5000	22.5000	22.3500	22.3500	-1.758%	3	316	+5.145%
2026-02-17	22.7100	22.8000	22.5500	22.7500	-2.402%	5	313	+3.297%
2026-02-13	23.3100	23.3100	23.3100	23.3100	-5.244%	5	304	+0.815%
2026-02-09	24.1600	24.6000	24.1600	24.6000	+2.585%	14	304	-4.472%
2026-02-06	23.0800	23.9800	23.0800	23.9800	+11.535%	79	294	-2.002%
2026-02-05	24.2500	24.2500	21.5000	21.5000	-19.173%	177	273	+9.302%
2026-02-04	26.6000	26.6000	26.6000	26.6000	-1.408%	1	141	-11.654%
2026-02-03	28.2500	28.2500	26.9700	26.9800	-6.482%	3	141	-12.898%
2026-02-02	28.7500	28.8500	28.7500	28.8500	-7.115%	4	142	-18.544%
2026-01-30	31.0600	31.0600	31.0600	31.0600	-0.703%	1	141	-24.340%
2026-01-29	31.9600	31.9600	31.2700	31.2800	-8.270%	15	142	-24.872%
2026-01-23	34.0900	34.1000	34.0900	34.1000	0.000%	11	157	-31.085%
2026-01-22	34.1000	34.1000	34.1000	34.1000	-11.105%	1	146	-31.085%
2026-01-14	38.3600	38.3600	38.3600	38.3600	+3.396%	1	147	-38.738%
2026-01-05	37.1000	37.1000	37.1000	37.1000	+7.536%	46	164	-36.658%
2026-01-02	34.5000	34.5000	34.5000	34.5000	+1.950%	46	164	-31.884%
2025-12-23	33.8000	33.8400	33.8000	33.8400	-2.055%	2	118	-30.556%
2025-12-22	34.5500	34.5500	34.5500	34.5500	-5.858%	1	118	-31.983%
2025-12-10	36.6500	36.7000	36.6500	36.7000	-1.924%	2	118	-35.967%
2025-12-09	35.1000	37.6500	35.1000	37.4200	+6.610%	75	119	-37.199%
2025-12-02	35.3000	35.3000	35.1000	35.1000	+9.176%	16	119	-33.048%
2025-12-01	32.2500	32.2500	32.1500	32.1500	-7.108%	2	110	-26.905%
2025-11-26	33.9000	34.6100	33.9000	34.6100	+0.992%	13	116	-32.101%
2025-11-24	34.2700	34.2700	34.2700	34.2700	-11.218%	20	116	-31.427%
2025-11-14	38.6000	38.6000	38.6000	38.6000	-6.424%	2	130	-39.119%
2025-11-12	41.1700	41.2500	41.1700	41.2500	-2.251%	2	130	-43.030%
2025-11-04	42.2000	42.2000	42.2000	42.2000	-14.140%	20	131	-44.313%
2025-10-28	48.9100	49.1500	48.9100	49.1500	+1.132%	2	111	-52.187%
2025-10-27	48.8000	49.0000	48.6000	48.6000	+4.113%	4	114	-51.646%
2025-10-20	46.6800	46.6800	46.6800	46.6800	+6.236%	6	114	-49.657%
2025-10-17	43.9400	43.9400	43.9400	43.9400	-15.969%	6	114	-46.518%
2025-10-09	52.3600	52.3600	52.2900	52.2900	-0.305%	65	108	-55.058%
2025-10-07	52.4500	52.4500	52.4500	52.4500	-3.990%	1	162	-55.195%
2025-10-06	54.6300	54.6300	54.6300	54.6300	+6.388%	1	162	-56.983%
2025-10-03	51.3500	51.3500	51.3500	51.3500	+6.535%	2	162	-54.236%
2025-09-29	48.2000	48.2000	48.2000	48.2000	-1.592%	1	162	-51.245%
2025-09-19	48.9800	48.9800	48.9800	48.9800	-1.568%	1	161	-52.021%
2025-09-18	49.7600	49.7600	49.7600	49.7600	+8.789%	1	160	-52.773%
2025-09-05	45.7400	45.7400	45.7400	45.7400	-0.240%	1	160	-48.623%
2025-09-02	45.9000	45.9000	45.8500	45.8500	-2.550%	3	160	-48.746%
2025-08-27	47.0400	47.0500	47.0400	47.0500	+0.966%	5	163	-50.053%
2025-08-25	46.6000	46.6000	46.6000	46.6000	-0.851%	1	159	-49.571%
2025-08-20	47.0000	47.0000	47.0000	47.0000	-3.590%	10	159	-50.000%
2025-08-18	48.7500	48.7500	48.7500	48.7500	-2.519%	1	161	-51.795%
2025-08-14	50.4500	50.4500	50.0100	50.0100	-5.642%	4	162	-53.009%
2025-08-13	53.0000	53.0000	53.0000	53.0000	+3.597%	7	164	-55.660%
2025-08-12	51.4000	51.4000	51.1600	51.1600	+3.878%	40	157	-54.066%
2025-08-08	49.2500	49.2500	49.2500	49.2500	+1.651%	11	197	-52.284%
2025-08-05	48.4500	48.4500	48.4500	48.4500	-3.177%	1	194	-51.496%
2025-07-30	50.0400	50.0400	50.0400	50.0400	-0.358%	5	194	-53.038%
2025-07-29	50.2200	50.2200	50.2200	50.2200	-1.837%	1	194	-53.206%
2025-07-22	51.0400	51.1600	50.8700	51.1600	+2.938%	3	194	-54.066%
2025-07-15	49.7000	49.7000	49.7000	49.7000	-1.895%	1	197	-52.716%
2025-07-11	50.4000	50.6600	50.4000	50.6600	+9.252%	10	196	-53.612%
2025-07-02	46.3700	46.3700	46.3700	46.3700	+7.338%	3	206	-49.321%
2025-06-18	43.2000	43.2000	43.2000	43.2000	-4.425%	1	202	-45.602%
2025-06-16	45.2000	45.2000	45.2000	45.2000	+5.116%	9	202	-48.009%
2025-06-13	43.5000	43.5000	43.0000	43.0000	-7.527%	4	193	-45.349%
2025-06-11	46.5000	46.5000	46.5000	46.5000	+4.612%	1	193	-49.462%
2025-06-03	44.4500	44.4500	44.4500	44.4500	-1.002%	4	192	-47.132%
2025-05-29	44.9000	44.9000	44.9000	44.9000	-1.708%	2	188	-47.661%
2025-05-28	45.6900	45.7900	45.6800	45.6800	+3.583%	18	188	-48.555%
2025-05-20	43.7000	44.1000	43.7000	44.1000	+1.730%	12	170	-46.712%
2025-05-15	42.4000	43.3500	42.4000	43.3500	-0.115%	30	182	-45.790%
2025-05-13	43.4000	43.4000	43.4000	43.4000	+1.758%	10	173	-45.853%
2025-05-12	43.8500	43.8500	42.6500	42.6500	-1.728%	12	173	-44.900%
2025-05-09	43.4000	43.4000	43.4000	43.4000	+2.844%	68	175	-45.853%
2025-05-08	41.8000	42.2000	41.8000	42.2000	+8.205%	16	209	-44.313%
2025-05-05	38.3400	39.0000	38.1000	39.0000	+0.128%	8	223	-39.744%
2025-05-01	40.0000	40.0000	38.9500	38.9500	+0.387%	11	215	-39.666%
2025-04-28	38.8000	38.8000	38.8000	38.8000	+1.571%	2	206	-39.433%
2025-04-23	37.9200	38.2000	36.1500	38.2000	+0.526%	16	208	-38.482%
2025-04-22	36.3200	38.0000	35.8500	38.0000	+8.170%	27	194	-38.158%
2025-04-21	35.1300	35.1300	35.1300	35.1300	+5.654%	3	169	-33.106%
2025-04-16	33.5200	33.5200	33.2500	33.2500	-1.917%	21	166	-29.323%
2025-04-14	33.9000	33.9000	33.9000	33.9000	+5.280%	1	175	-30.678%
2025-04-11	32.2000	32.2000	32.2000	32.2000	+5.229%	4	174	-27.019%
2025-04-10	31.7000	31.7000	30.1500	30.6000	-3.379%	34	176	-23.203%
2025-04-09	29.0400	31.6700	29.0400	31.6700	+9.282%	19	148	-25.797%
2025-04-08	31.0000	31.0000	28.9800	28.9800	-2.849%	71	159	-18.910%
2025-04-07	30.0000	31.0000	29.8300	29.8300	-6.577%	21	88	-21.220%
2025-04-04	32.0000	32.0000	31.9300	31.9300	+1.365%	24	69	-26.402%
2025-04-03	31.5000	31.5000	31.5000	31.5000	-7.162%	3	57	-25.397%
2025-04-02	33.9300	33.9300	33.9300	33.9300	+3.603%	7	47	-30.740%
2025-03-31	32.7500	32.7500	32.7500	32.7500	-0.818%	2	47	-28.244%
2025-03-28	33.0200	33.0200	33.0200	33.0200	-3.591%	2	45	-28.831%
2025-03-26	34.4800	34.6200	34.2500	34.2500	-3.249%	36	44	-31.387%
2025-03-24	35.4000	35.4000	35.4000	35.4000	0.000%	8	8	-33.616%

.dark-mode .h6YD9J{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .h6YD9J{ color: #333333; background-color: white; border: 2px solid #333333; }IBIT20271217C20IBIT Dec 17 2027 20.00 Call (IBIT271217C00020000)option OPRA

IBIT20271217C20
IBIT Dec 17 2027 20.00 Call (IBIT271217C00020000)
option OPRA