Dark

IBIT20271217C25
IBIT Dec 17 2027 25.00 Call (IBIT271217C00025000)
option OPRA

EOD

Aug 20, 2026

19.75+12.216%(+2.15)89

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	18.9000	19.7500	18.9000	19.7500	+12.216%	89	1,187	0.000%
2026-08-19	16.7000	17.7000	16.7000	17.6000	+16.172%	6	1,168	+12.216%
2026-08-17	15.1500	15.1500	15.1500	15.1500	+2.712%	24	1,164	+30.363%
2026-08-14	14.6300	14.8800	14.4600	14.7500	-1.338%	25	1,142	+33.898%
2026-08-13	14.9500	14.9500	14.9500	14.9500	-0.333%	3	1,135	+32.107%
2026-08-12	15.2700	15.2700	15.0000	15.0000	+0.334%	10	1,132	+31.667%
2026-08-11	15.1000	15.1000	14.9500	14.9500	-5.380%	32	1,122	+32.107%
2026-08-10	15.5200	15.8000	15.5200	15.8000	+0.958%	5	1,090	+25.000%
2026-08-07	15.7000	15.7000	15.6500	15.6500	+1.623%	19	1,093	+26.198%
2026-08-04	15.3000	15.4000	15.3000	15.4000	+4.054%	3	1,080	+28.247%
2026-07-31	14.8000	14.8000	14.8000	14.8000	-5.732%	2	1,080	+33.446%
2026-07-30	15.8000	15.8000	15.7000	15.7000	+4.876%	4	1,082	+25.796%
2026-07-28	14.9700	14.9700	14.9700	14.9700	-7.019%	2	1,081	+31.931%
2026-07-27	16.1000	16.1000	16.1000	16.1000	-1.529%	2	1,080	+22.671%
2026-07-22	16.5200	16.5200	16.3500	16.3500	-1.208%	9	1,078	+20.795%
2026-07-21	16.8000	16.8000	16.5500	16.5500	+3.762%	3	1,086	+19.335%
2026-07-20	15.6000	15.9500	15.6000	15.9500	+6.689%	2	1,087	+23.824%
2026-07-17	15.1700	15.1700	14.9500	14.9500	-7.316%	3	1,086	+32.107%
2026-07-15	16.1500	16.1500	16.1300	16.1300	+1.767%	3	1,084	+22.443%
2026-07-14	15.8500	15.8500	15.8500	15.8500	+7.240%	2	1,083	+24.606%
2026-07-13	14.7800	14.7800	14.7800	14.7800	-6.751%	1	1,081	+33.627%
2026-07-10	15.8500	15.8500	15.8500	15.8500	+6.020%	1	1,080	+24.606%
2026-07-09	15.0500	15.0500	14.9500	14.9500	+3.103%	4	1,079	+32.107%
2026-07-08	14.6500	14.6500	14.5000	14.5000	-7.643%	6	1,075	+36.207%
2026-07-07	15.7000	15.7000	15.7000	15.7000	+1.618%	1	1,069	+25.796%
2026-07-06	14.6200	15.4500	14.6200	15.4500	+6.186%	4	1,070	+27.832%
2026-07-02	14.6500	14.6500	14.5000	14.5500	+6.204%	11	1,066	+35.739%
2026-07-01	13.5500	13.8400	13.5500	13.7000	+4.580%	375	1,066	+44.161%
2026-06-30	13.0000	13.1700	12.9500	13.1000	-5.415%	13	1,183	+50.763%
2026-06-29	13.6800	14.1500	13.6800	13.8500	-0.360%	42	1,170	+42.599%
2026-06-26	13.9000	13.9000	13.7500	13.9000	+1.091%	31	1,168	+42.086%
2026-06-25	13.5500	13.9500	13.5500	13.7500	-0.362%	66	1,187	+43.636%
2026-06-24	14.9500	14.9500	13.8000	13.8000	-8.609%	8	1,121	+43.116%
2026-06-23	15.1200	15.1200	15.0600	15.1000	-1.821%	12	1,113	+30.795%
2026-06-18	15.9000	15.9000	15.3800	15.3800	-9.155%	28	1,074	+28.414%
2026-06-16	16.6000	16.9300	16.6000	16.9300	-3.257%	46	1,074	+16.657%
2026-06-15	16.9000	17.5000	16.9000	17.5000	+7.692%	17	1,070	+12.857%
2026-06-12	16.2500	16.2500	16.2500	16.2500	+1.246%	1	1,097	+21.538%
2026-06-11	16.1000	16.1000	16.0500	16.0500	+4.971%	45	1,096	+23.053%
2026-06-10	15.2900	15.2900	15.2900	15.2900	-6.196%	1	1,051	+29.169%
2026-06-08	16.0000	16.3500	16.0000	16.3000	+12.647%	67	1,050	+21.166%
2026-06-05	15.9500	15.9500	14.4700	14.4700	-9.619%	18	1,043	+36.489%
2026-06-04	16.4500	16.6500	15.9900	16.0100	-9.292%	30	1,038	+23.360%
2026-06-03	17.6500	17.6500	17.6500	17.6500	-1.944%	1	1,052	+11.898%
2026-06-02	19.1000	19.1000	18.0000	18.0000	-10.000%	30	1,051	+9.722%
2026-06-01	20.0000	20.0000	20.0000	20.0000	-2.913%	2	1,021	-1.250%
2026-05-28	20.7500	20.7500	20.6000	20.6000	-11.588%	3	1,019	-4.126%
2026-05-21	22.9500	23.3000	22.9500	23.3000	-7.171%	2	1,022	-15.236%
2026-05-12	25.1000	25.1000	25.1000	25.1000	-1.569%	1	1,022	-21.315%
2026-05-11	25.5000	25.5000	25.5000	25.5000	+0.196%	1	1,022	-22.549%
2026-05-06	25.4500	25.4500	25.4500	25.4500	-0.586%	1	1,024	-22.397%
2026-05-05	25.6000	25.6000	25.6000	25.6000	+10.108%	2	1,023	-22.852%
2026-04-27	23.2500	23.2500	23.2500	23.2500	-2.311%	4	1,021	-15.054%
2026-04-23	23.8000	23.8000	23.8000	23.8000	+6.918%	1	1,021	-17.017%
2026-04-16	22.0000	22.2600	22.0000	22.2600	+9.872%	10	1,020	-11.276%
2026-04-06	20.1500	20.2600	20.1500	20.2600	+3.897%	5	1,030	-2.517%
2026-04-01	19.5000	19.5000	19.5000	19.5000	-1.116%	1	1,031	+1.282%
2026-03-26	19.7200	19.7200	19.7200	19.7200	-10.971%	1	1,030	+0.152%
2026-03-16	22.1500	22.1500	22.1500	22.1500	+2.121%	1	1,031	-10.835%
2026-03-13	21.6900	21.6900	21.6900	21.6900	+4.229%	2	1,032	-8.944%
2026-03-12	20.6300	20.8100	20.6300	20.8100	-6.303%	3	1,030	-5.094%
2026-03-04	22.2100	22.2100	22.2100	22.2100	+8.873%	1	1,027	-11.076%
2026-03-02	20.3000	20.4000	20.3000	20.4000	+10.870%	6	1,026	-3.186%
2026-02-27	18.4000	18.4000	18.4000	18.4000	-9.804%	1	1,024	+7.337%
2026-02-25	19.1000	20.4000	19.1000	20.4000	+17.241%	4	1,019	-3.186%
2026-02-24	17.2100	17.4500	17.2100	17.4000	-6.199%	4	1,019	+13.506%
2026-02-23	18.5500	18.5500	18.5500	18.5500	-5.742%	8	1,015	+6.469%
2026-02-20	19.6800	19.6800	19.6800	19.6800	+2.500%	1	1,023	+0.356%
2026-02-19	18.7500	19.2000	18.7500	19.2000	+0.156%	15	1,022	+2.865%
2026-02-12	19.1700	19.1700	19.1700	19.1700	-9.873%	1	1,017	+3.026%
2026-02-09	20.8200	21.2700	20.8200	21.2700	+6.350%	15	1,016	-7.146%
2026-02-06	20.0000	20.0000	20.0000	20.0000	+9.890%	5	1,001	-1.250%
2026-02-05	20.8000	21.0000	18.2000	18.2000	-20.350%	174	996	+8.516%
2026-02-04	22.9200	22.9200	22.8500	22.8500	-1.082%	7	864	-13.567%
2026-02-03	24.2500	24.7000	23.1000	23.1000	-6.667%	57	861	-14.502%
2026-02-02	25.0000	25.0000	24.7100	24.7500	-12.389%	41	852	-20.202%
2026-01-29	28.2500	28.2500	28.2500	28.2500	-7.072%	72	888	-30.088%
2026-01-27	30.4000	30.4000	30.4000	30.4000	+2.703%	1	890	-35.033%
2026-01-26	29.6000	29.6000	29.6000	29.6000	-0.337%	5	890	-33.277%
2026-01-21	29.7000	29.7000	29.7000	29.7000	-4.808%	35	890	-33.502%
2026-01-20	31.2000	31.2000	31.2000	31.2000	-10.933%	1	855	-36.699%
2026-01-14	35.0300	35.0300	35.0300	35.0300	+9.400%	1	856	-43.620%
2026-01-07	32.0200	32.0200	32.0200	32.0200	-2.675%	1	857	-38.320%
2026-01-05	32.8700	33.0200	32.6900	32.9000	+4.544%	18	872	-39.970%
2026-01-02	31.4700	31.4700	31.4700	31.4700	+4.033%	2	872	-37.242%
2025-12-31	30.2500	30.2500	30.2500	30.2500	+0.901%	1	871	-34.711%
2025-12-29	29.9800	29.9800	29.9800	29.9800	-0.696%	1	871	-34.123%
2025-12-23	30.0500	30.1900	30.0500	30.1900	-2.926%	2	871	-34.581%
2025-12-22	31.1000	31.1000	31.1000	31.1000	+1.967%	8	872	-36.495%
2025-12-19	30.4000	30.5000	30.4000	30.5000	+3.355%	6	880	-35.246%
2025-12-18	29.1500	29.5100	29.1500	29.5100	-5.447%	11	880	-33.074%
2025-12-17	31.2100	31.2100	31.2100	31.2100	+3.242%	6	890	-36.719%
2025-12-16	30.2100	30.2300	30.2100	30.2300	-8.671%	10	896	-34.668%
2025-12-09	31.5500	33.1000	31.5500	33.1000	+4.946%	59	906	-40.332%
2025-12-08	31.4500	31.5400	31.4500	31.5400	-0.285%	37	885	-37.381%
2025-12-05	31.6300	31.6300	31.6300	31.6300	+10.401%	1	849	-37.559%
2025-12-01	29.3700	29.3700	28.2100	28.6500	-12.918%	44	849	-31.065%
2025-11-28	32.9000	32.9000	32.9000	32.9000	+4.444%	3	831	-39.970%
2025-11-26	30.1200	31.5000	30.1200	31.5000	+4.651%	18	822	-37.302%
2025-11-24	29.6500	30.1000	29.6500	30.1000	+6.586%	15	822	-34.385%
2025-11-21	28.7500	28.7500	27.7300	28.2400	-6.179%	15	807	-30.064%
2025-11-20	31.9400	31.9400	29.4900	30.1000	-3.895%	432	807	-34.385%
2025-11-19	30.9700	31.3200	30.7300	31.3200	-5.378%	70	807	-36.941%
2025-11-18	32.2700	33.5000	32.2200	33.1000	+2.509%	390	748	-40.332%
2025-11-17	32.8200	32.8200	32.2500	32.2900	-6.487%	30	543	-38.836%
2025-11-14	35.1000	35.4500	34.5300	34.5300	-3.006%	129	561	-42.803%
2025-11-13	37.7600	38.1900	35.6000	35.6000	-4.940%	73	523	-44.522%
2025-11-12	37.6200	37.6200	37.3000	37.4500	-2.194%	14	490	-47.263%
2025-11-11	38.9000	38.9000	38.0900	38.2900	-1.568%	19	480	-48.420%
2025-11-07	38.9000	38.9000	38.9000	38.9000	+4.122%	2	499	-49.229%
2025-11-06	37.3100	37.7500	37.2800	37.3600	-4.694%	13	499	-47.136%
2025-11-05	38.9300	39.2000	38.9300	39.2000	+5.235%	13	506	-49.617%
2025-11-04	37.2500	37.2500	37.2500	37.2500	-11.415%	14	507	-46.980%
2025-10-31	42.0500	42.0500	42.0500	42.0500	-7.174%	2	507	-53.032%
2025-10-28	45.0600	45.3000	45.0600	45.3000	+6.164%	2	508	-56.402%
2025-10-24	42.6700	42.6700	42.6700	42.6700	+2.819%	2	509	-53.715%
2025-10-16	41.5000	41.5000	41.5000	41.5000	-7.200%	3	509	-52.410%
2025-10-13	44.7200	44.7200	44.7200	44.7200	-10.255%	1	509	-55.836%
2025-10-08	49.3000	49.8300	49.3000	49.8300	+2.742%	73	508	-60.365%
2025-10-07	50.0000	50.0000	48.5000	48.5000	-3.521%	24	511	-59.278%
2025-10-06	49.8100	50.2700	49.8100	50.2700	+2.487%	6	511	-60.712%
2025-10-03	48.2200	49.0500	48.2200	49.0500	+12.526%	31	509	-59.735%
2025-09-30	43.9500	43.9500	43.5800	43.5900	-0.932%	80	518	-54.691%
2025-09-29	44.0000	44.0000	44.0000	44.0000	+1.852%	3	468	-55.114%
2025-09-23	43.2000	43.2000	43.2000	43.2000	-0.461%	150	468	-54.282%
2025-09-22	43.6200	43.6200	43.2800	43.4000	-3.940%	50	552	-54.493%
2025-09-19	45.1800	45.1800	45.1800	45.1800	-1.676%	1	521	-56.286%
2025-09-18	46.0000	46.0000	45.9400	45.9500	+2.225%	40	521	-57.018%
2025-09-17	44.8500	44.9500	44.8500	44.9500	-0.707%	10	481	-56.062%
2025-09-16	44.9000	45.2700	44.8500	45.2700	+2.074%	60	476	-56.373%
2025-09-15	44.2600	44.3500	44.0500	44.3500	-2.097%	4	426	-55.468%
2025-09-12	44.3000	45.3000	44.1000	45.3000	+2.721%	80	423	-56.402%
2025-09-11	44.1000	44.1000	44.1000	44.1000	+0.318%	1	356	-55.215%
2025-09-10	43.5800	43.9600	43.5800	43.9600	+3.851%	11	392	-55.073%
2025-09-09	42.9700	42.9700	41.8800	42.3300	-1.098%	138	382	-53.343%
2025-09-08	43.1300	43.1300	42.8000	42.8000	-1.200%	10	302	-53.855%
2025-09-05	43.3200	43.3200	43.3200	43.3200	+4.386%	1	301	-54.409%
2025-09-04	42.0000	42.0000	41.5000	41.5000	-3.891%	4	301	-52.410%
2025-09-03	43.1800	43.1800	43.1800	43.1800	+6.146%	1	301	-54.261%
2025-08-29	41.1500	41.1500	40.6800	40.6800	-6.051%	45	266	-51.450%
2025-08-28	43.3000	43.3000	43.3000	43.3000	+2.123%	1	266	-54.388%
2025-08-27	42.4000	42.4000	42.4000	42.4000	+1.679%	2	265	-53.420%
2025-08-26	41.5300	41.7000	41.5300	41.7000	-3.806%	48	263	-52.638%
2025-08-25	42.5000	43.3500	42.5000	43.3500	-4.725%	18	232	-54.441%
2025-08-22	45.5000	45.5000	45.5000	45.5000	+3.409%	1	221	-56.593%
2025-08-19	44.9800	44.9800	44.0000	44.0000	-5.091%	22	221	-55.114%
2025-08-15	46.3600	46.3600	46.3600	46.3600	-2.091%	1	209	-57.399%
2025-08-12	47.3500	47.3500	47.3500	47.3500	-0.021%	40	210	-58.289%
2025-08-11	47.3600	47.3600	47.3600	47.3600	+4.547%	5	223	-58.298%
2025-08-08	45.3000	45.3000	45.3000	45.3000	+4.138%	4	218	-56.402%
2025-08-05	43.5000	43.5000	43.5000	43.5000	-8.421%	5	222	-54.598%
2025-07-29	47.0600	47.5000	47.0600	47.5000	+3.939%	2	227	-58.421%
2025-07-25	45.7000	45.7000	45.7000	45.7000	-0.975%	3	225	-56.783%
2025-07-18	46.1500	46.1500	46.1500	46.1500	-2.534%	1	228	-57.205%
2025-07-17	46.0700	47.3500	46.0700	47.3500	-0.567%	2	229	-58.289%
2025-07-16	47.6200	47.6200	47.6200	47.6200	-0.688%	1	229	-58.526%
2025-07-14	48.9300	49.1000	47.9500	47.9500	+2.875%	19	230	-58.811%
2025-07-11	46.5100	46.6100	45.4100	46.6100	+5.500%	20	227	-57.627%
2025-07-10	43.5000	44.1800	43.5000	44.1800	+2.625%	20	246	-55.297%
2025-07-09	43.0500	43.0500	43.0500	43.0500	+2.990%	1	239	-54.123%
2025-07-07	41.8000	41.8000	41.8000	41.8000	+0.869%	5	238	-52.751%
2025-06-26	41.5000	41.5000	41.4400	41.4400	-0.145%	43	233	-52.341%
2025-06-25	41.5000	41.5000	41.5000	41.5000	+1.966%	1	190	-52.410%
2025-06-24	40.7000	40.7000	40.7000	40.7000	+0.494%	3	189	-51.474%
2025-06-20	40.5000	40.5000	40.5000	40.5000	+2.532%	80	186	-51.235%
2025-06-18	39.5000	39.5000	39.5000	39.5000	0.000%	1	147	-50.000%
2025-06-17	41.4000	41.4000	39.5000	39.5000	-3.423%	3	147	-50.000%
2025-06-16	40.9000	40.9000	40.9000	40.9000	+0.368%	2	145	-51.711%
2025-06-13	40.0000	41.2000	40.0000	40.7500	-2.837%	24	145	-51.534%
2025-06-12	41.9400	41.9400	41.9400	41.9400	-1.780%	5	143	-52.909%
2025-06-11	42.7000	42.7000	42.7000	42.7000	+5.302%	1	138	-53.747%
2025-06-03	40.5500	40.5500	40.5500	40.5500	+0.720%	20	137	-51.295%
2025-06-02	40.2600	40.2600	40.2600	40.2600	-0.371%	3	152	-50.944%
2025-05-30	39.0500	40.4100	39.0500	40.4100	-2.720%	54	152	-51.126%
2025-05-29	41.9000	42.0000	41.5400	41.5400	-4.834%	20	178	-52.455%
2025-05-27	43.6500	43.6500	43.6500	43.6500	-1.378%	2	158	-54.754%
2025-05-22	44.2600	44.2600	44.2600	44.2600	+5.759%	3	156	-55.377%
2025-05-21	41.8500	41.8500	41.8500	41.8500	+4.364%	2	156	-52.808%
2025-05-16	40.1000	40.1000	40.1000	40.1000	+2.821%	2	158	-50.748%
2025-05-15	39.0000	39.0000	39.0000	39.0000	-2.743%	30	157	-49.359%
2025-05-14	40.1000	40.1000	40.1000	40.1000	0.000%	12	187	-50.748%
2025-05-13	40.1000	40.1000	40.1000	40.1000	+0.125%	1	175	-50.748%
2025-05-12	39.9000	40.4000	39.9000	40.0500	+4.026%	53	174	-50.687%
2025-05-08	37.3000	38.5000	37.3000	38.5000	+6.944%	3	197	-48.701%
2025-05-07	36.6000	36.6500	36.0000	36.0000	+2.128%	11	196	-45.139%
2025-05-06	34.8000	35.2500	34.8000	35.2500	+0.858%	6	185	-43.972%
2025-05-05	34.7500	34.9500	34.7500	34.9500	-5.387%	6	179	-43.491%
2025-05-01	36.3100	36.9400	36.3100	36.9400	+8.297%	74	175	-46.535%
2025-04-30	34.1100	34.1100	34.1100	34.1100	-2.682%	4	129	-42.099%
2025-04-28	35.5500	35.5500	35.0500	35.0500	-2.368%	30	133	-43.652%
2025-04-25	35.9000	35.9000	35.9000	35.9000	+3.161%	6	103	-44.986%
2025-04-24	34.4000	34.8000	34.4000	34.8000	-1.136%	6	100	-43.247%
2025-04-23	35.2000	35.2000	35.2000	35.2000	+15.523%	4	94	-43.892%
2025-04-16	30.4700	30.4700	30.4700	30.4700	+0.994%	15	90	-35.182%
2025-04-15	30.1700	30.1700	30.1700	30.1700	+1.072%	4	75	-34.538%
2025-04-14	29.8500	29.8500	29.8500	29.8500	+8.545%	25	71	-33.836%
2025-04-10	27.3000	27.5000	27.3000	27.5000	+1.927%	30	46	-28.182%
2025-04-08	26.9600	26.9800	26.9600	26.9800	-1.353%	10	16	-26.798%
2025-04-07	27.3500	27.3500	27.3500	27.3500	-12.898%	2	4	-27.788%
2025-04-02	31.4000	31.4000	31.4000	31.4000	+0.641%	2	4	-37.102%
2025-03-26	31.2000	31.2000	31.2000	31.2000	0.000%	2	2	-36.699%

.dark-mode .T4RBLd{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .T4RBLd{ color: #333333; background-color: white; border: 2px solid #333333; }IBIT20271217C25IBIT Dec 17 2027 25.00 Call (IBIT271217C00025000)option OPRA

IBIT20271217C25
IBIT Dec 17 2027 25.00 Call (IBIT271217C00025000)
option OPRA