Dark

IBIT20271217C30
IBIT Dec 17 2027 30.00 Call (IBIT271217C00030000)
option OPRA

EOD

Aug 20, 2026

16.18+14.024%(+1.99)864

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	15.5500	16.3000	15.5500	16.1800	+14.024%	864	2,670	0.000%
2026-08-19	12.9500	14.4000	12.9500	14.1900	+13.976%	8	2,016	+14.024%
2026-08-18	12.2200	12.5100	12.2200	12.4500	+1.220%	17	2,016	+29.960%
2026-08-17	12.3200	12.3200	12.3000	12.3000	+8.370%	6	2,016	+31.545%
2026-08-14	11.4000	11.4000	11.3500	11.3500	-5.021%	18	2,016	+42.555%
2026-08-13	11.9600	11.9800	11.9500	11.9500	-1.240%	3	2,016	+35.397%
2026-08-12	12.1000	12.1000	12.1000	12.1000	+2.979%	100	2,016	+33.719%
2026-08-11	11.9300	11.9300	11.7500	11.7500	-2.083%	2	1,916	+37.702%
2026-08-10	12.2800	12.5000	12.0000	12.0000	-4.382%	34	1,916	+34.833%
2026-08-07	12.5600	12.6500	12.5000	12.5500	+1.210%	113	1,914	+28.924%
2026-08-06	12.1800	12.4000	12.1800	12.4000	+2.058%	10	1,811	+30.484%
2026-08-05	12.1500	12.1500	12.1500	12.1500	+0.663%	10	1,803	+33.169%
2026-08-04	12.0700	12.0700	12.0700	12.0700	+0.166%	2	1,803	+34.051%
2026-08-03	11.6500	12.0500	11.6500	12.0500	+3.433%	12	1,803	+34.274%
2026-07-31	11.6000	11.6500	11.6000	11.6500	-6.200%	5	1,802	+38.884%
2026-07-30	12.4200	12.4200	12.4200	12.4200	+2.645%	1	1,802	+30.274%
2026-07-28	11.9000	12.1000	11.8000	12.1000	-3.968%	19	1,802	+33.719%
2026-07-27	12.5500	12.7500	12.4500	12.6000	+2.857%	29	1,802	+28.413%
2026-07-24	12.1500	12.2500	12.1500	12.2500	-3.543%	4	1,792	+32.082%
2026-07-23	12.7000	12.7000	12.7000	12.7000	-2.383%	6	1,792	+27.402%
2026-07-22	13.0000	13.0100	13.0000	13.0100	-2.910%	11	1,792	+24.366%
2026-07-21	13.5000	13.5900	13.4000	13.4000	+4.524%	22	1,796	+20.746%
2026-07-20	12.3500	12.8200	12.3500	12.8200	+6.126%	5	1,787	+26.209%
2026-07-17	11.7000	12.0800	11.7000	12.0800	-1.789%	3	1,787	+33.940%
2026-07-16	12.3000	12.3000	12.3000	12.3000	-3.226%	2	1,784	+31.545%
2026-07-15	12.9300	12.9300	12.7100	12.7100	+0.873%	5	1,784	+27.301%
2026-07-14	12.3500	12.8000	12.3500	12.6000	+9.375%	7	1,783	+28.413%
2026-07-13	11.9000	11.9000	11.5200	11.5200	-6.341%	12	1,782	+40.451%
2026-07-10	12.5500	12.6000	12.3000	12.3000	+3.361%	13	1,780	+31.545%
2026-07-09	12.0000	12.0000	11.9000	11.9000	+2.586%	3	1,783	+35.966%
2026-07-08	11.6000	11.6000	11.6000	11.6000	-7.348%	2	1,783	+39.483%
2026-07-07	12.7000	12.8000	12.5200	12.5200	+0.080%	24	1,783	+29.233%
2026-07-06	11.4500	12.5300	11.3300	12.5100	+6.017%	46	1,783	+29.337%
2026-07-02	11.7000	11.8000	11.5500	11.8000	+9.259%	4	1,748	+37.119%
2026-07-01	10.8400	10.9000	10.8000	10.8000	+3.349%	17	1,748	+49.815%
2026-06-30	10.2000	10.4500	10.2000	10.4500	-4.128%	10	1,739	+54.833%
2026-06-29	10.7500	10.9800	10.7500	10.9000	-0.274%	5	1,738	+48.440%
2026-06-26	10.6400	10.9300	10.6400	10.9300	-0.091%	3	1,737	+48.033%
2026-06-25	10.9400	10.9400	10.9400	10.9400	-0.545%	1	1,737	+47.898%
2026-06-24	11.7500	11.7500	11.0000	11.0000	-10.423%	29	1,736	+47.091%
2026-06-23	12.1500	12.2800	12.1500	12.2800	+0.656%	17	1,736	+31.759%
2026-06-18	12.9000	12.9000	12.2000	12.2000	-5.058%	16	1,733	+32.623%
2026-06-17	13.5500	13.5500	12.8500	12.8500	-6.204%	18	1,733	+25.914%
2026-06-16	13.9000	13.9000	13.7000	13.7000	-3.860%	6	1,733	+18.102%
2026-06-15	14.2000	14.4000	14.1100	14.2500	+11.328%	43	1,738	+13.544%
2026-06-12	12.6500	12.9700	12.6500	12.8000	-1.538%	38	1,738	+26.406%
2026-06-11	13.0000	13.0000	13.0000	13.0000	+4.250%	20	1,737	+24.462%
2026-06-10	12.5500	12.5500	12.4700	12.4700	+0.972%	3	1,757	+29.751%
2026-06-09	12.5300	12.5300	12.1600	12.3500	-6.792%	235	1,758	+31.012%
2026-06-08	13.2200	13.3500	13.1200	13.2500	+11.345%	41	1,816	+22.113%
2026-06-05	12.6100	12.6800	11.4500	11.9000	-10.189%	64	1,801	+35.966%
2026-06-04	13.4000	13.6000	13.2500	13.2500	-7.018%	261	1,804	+22.113%
2026-06-03	14.7000	14.7000	14.2500	14.2500	-2.863%	8	1,691	+13.544%
2026-06-02	15.5000	15.5000	14.6700	14.6700	-12.050%	364	1,690	+10.293%
2026-06-01	16.5000	16.7000	16.5000	16.6800	-4.957%	30	1,690	-2.998%
2026-05-29	17.2000	17.5500	17.2000	17.5500	+1.739%	6	1,690	-7.806%
2026-05-28	17.2500	17.4000	17.1900	17.2500	-6.757%	5	1,690	-6.203%
2026-05-27	18.5000	18.5000	18.5000	18.5000	-2.272%	50	1,689	-12.541%
2026-05-22	19.5500	19.5500	18.9300	18.9300	-3.418%	3	1,664	-14.527%
2026-05-21	19.6000	19.6000	19.6000	19.6000	+0.461%	1	1,663	-17.449%
2026-05-19	19.3300	19.5100	19.3300	19.5100	-0.102%	5	1,663	-17.068%
2026-05-18	20.6000	20.6000	19.5300	19.5300	-7.441%	2	1,663	-17.153%
2026-05-15	20.6000	21.1000	20.6000	21.1000	-4.740%	2	1,663	-23.318%
2026-05-14	22.1500	22.1500	22.1500	22.1500	+5.778%	1	1,662	-26.953%
2026-05-13	20.9400	20.9400	20.9400	20.9400	-5.249%	1	1,661	-22.732%
2026-05-11	21.5000	22.1000	21.5000	22.1000	+3.707%	7	1,661	-26.787%
2026-05-08	21.3100	21.3100	21.3100	21.3100	-4.009%	1	1,661	-24.073%
2026-05-06	22.2000	22.2000	22.2000	22.2000	+2.069%	1	1,661	-27.117%
2026-05-05	21.7500	21.7500	21.7500	21.7500	+1.969%	5	1,661	-25.609%
2026-05-04	21.3000	21.3300	21.3000	21.3300	+2.795%	4	1,666	-24.144%
2026-05-01	20.7500	20.7500	20.6800	20.7500	+6.138%	24	1,644	-22.024%
2026-04-30	19.5500	19.5500	19.5500	19.5500	+0.773%	5	1,644	-17.238%
2026-04-29	19.4000	19.4000	19.4000	19.4000	-0.818%	1	1,644	-16.598%
2026-04-28	19.3300	19.5600	19.3300	19.5600	-3.882%	36	1,644	-17.280%
2026-04-24	20.3500	20.3500	20.3500	20.3500	-0.683%	1	1,644	-20.491%
2026-04-23	20.7600	20.7600	20.2000	20.4900	-2.429%	3	1,644	-21.035%
2026-04-22	21.0000	21.1500	20.8200	21.0000	+9.948%	33	1,645	-22.952%
2026-04-21	19.9000	19.9000	19.0000	19.1000	-6.235%	22	1,648	-15.288%
2026-04-17	20.3700	20.3700	20.3700	20.3700	+8.640%	1	1,648	-20.569%
2026-04-16	19.0500	19.0500	18.7500	18.7500	-2.140%	3	1,648	-13.707%
2026-04-15	19.1600	19.1600	19.1600	19.1600	-0.982%	2	1,645	-15.553%
2026-04-14	19.3700	19.3700	19.3500	19.3500	+6.260%	14	1,645	-16.382%
2026-04-09	18.1000	18.2100	17.9700	18.2100	+2.017%	80	1,645	-11.148%
2026-04-08	18.2500	18.2500	17.8500	17.8500	+7.207%	163	1,645	-9.356%
2026-04-07	16.6500	16.6500	16.6500	16.6500	-5.128%	1	1,649	-2.823%
2026-04-06	17.2500	17.5500	17.2500	17.5500	+9.688%	51	1,649	-7.806%
2026-04-02	15.5000	16.1100	15.5000	16.0000	-4.134%	393	1,463	+1.125%
2026-04-01	16.8200	17.1000	16.6900	16.6900	+2.393%	53	1,463	-3.056%
2026-03-30	16.5700	16.5700	16.3000	16.3000	-8.272%	3	1,462	-0.736%
2026-03-25	18.4000	18.4000	17.7700	17.7700	+0.966%	5	1,462	-8.948%
2026-03-24	17.4200	17.6000	17.3800	17.6000	-4.968%	114	1,463	-8.068%
2026-03-23	18.5200	18.5200	18.5200	18.5200	+4.751%	103	1,473	-12.635%
2026-03-19	17.0500	17.6800	17.0500	17.6800	-3.282%	231	1,473	-8.484%
2026-03-18	18.3200	18.5000	18.2800	18.2800	-6.256%	17	1,546	-11.488%
2026-03-16	19.7500	19.7500	19.5000	19.5000	+5.405%	16	1,542	-17.026%
2026-03-13	18.5000	18.5000	18.5000	18.5000	+3.700%	1	1,542	-12.541%
2026-03-12	17.6500	17.8900	17.6500	17.8400	-0.613%	3	1,542	-9.305%
2026-03-11	17.9500	17.9500	17.9500	17.9500	+3.280%	3	1,542	-9.861%
2026-03-09	17.3800	17.3800	17.3800	17.3800	+2.476%	1	1,539	-6.904%
2026-03-06	16.9600	16.9600	16.9600	16.9600	-9.208%	1	1,555	-4.599%
2026-03-05	19.3000	19.3000	18.6800	18.6800	-3.212%	2	1,555	-13.383%
2026-03-04	19.0000	19.3900	19.0000	19.3000	+14.201%	4	1,554	-16.166%
2026-03-03	16.9000	16.9000	16.9000	16.9000	-3.429%	1	1,554	-4.260%
2026-03-02	17.5000	17.5000	17.5000	17.5000	+7.034%	2	1,553	-7.543%
2026-02-26	16.3400	16.3500	16.2000	16.3500	-3.254%	5	1,553	-1.040%
2026-02-25	16.6000	16.9000	16.5800	16.9000	+12.667%	8	1,548	-4.260%
2026-02-24	14.8500	15.0000	14.8500	15.0000	-0.266%	20	1,548	+7.867%
2026-02-23	15.8500	15.8500	15.0400	15.0400	-8.793%	35	1,540	+7.580%
2026-02-20	16.4900	16.4900	16.4900	16.4900	-2.136%	1	1,539	-1.880%
2026-02-17	16.8400	17.0000	16.8400	16.8500	-3.989%	21	1,539	-3.976%
2026-02-13	16.5500	17.5500	16.5500	17.5500	+8.333%	16	1,543	-7.806%
2026-02-12	16.2000	16.2000	16.2000	16.2000	-1.759%	3	1,543	-0.123%
2026-02-11	16.6500	16.7000	16.2000	16.4900	-5.771%	19	1,544	-1.880%
2026-02-10	17.8900	17.9000	17.4500	17.5000	-4.891%	9	1,547	-7.543%
2026-02-09	18.1000	18.4000	18.1000	18.4000	-1.075%	2	1,548	-12.065%
2026-02-06	17.0900	18.6000	17.0900	18.6000	+21.015%	5	1,547	-13.011%
2026-02-05	17.2000	17.2000	15.1200	15.3700	-19.105%	48	1,545	+5.270%
2026-02-04	20.0000	20.0000	19.0000	19.0000	-5.473%	11	1,529	-14.842%
2026-02-03	21.5000	21.6000	19.7000	20.1000	-7.159%	53	1,529	-19.502%
2026-02-02	21.6500	22.1000	21.6500	21.6500	-10.942%	64	1,530	-25.266%
2026-01-30	24.2000	24.3100	24.2000	24.3100	-0.573%	6	1,514	-33.443%
2026-01-29	26.4000	26.4000	24.3000	24.4500	-9.845%	9	1,514	-33.824%
2026-01-28	27.0000	27.1200	27.0000	27.1200	+2.533%	2	1,513	-40.339%
2026-01-26	26.6500	26.6500	26.0500	26.4500	-2.399%	69	1,513	-38.828%
2026-01-23	26.8100	27.1000	26.8100	27.1000	+1.119%	15	1,467	-40.295%
2026-01-22	26.8000	26.8000	26.8000	26.8000	+2.329%	2	1,481	-39.627%
2026-01-21	26.2400	26.3500	25.9500	26.1900	-5.994%	28	1,481	-38.221%
2026-01-20	27.8300	27.8600	27.8300	27.8600	-6.916%	40	1,467	-41.924%
2026-01-16	29.9200	29.9300	29.9200	29.9300	-3.296%	13	1,467	-45.941%
2026-01-15	30.6800	30.9500	30.5900	30.9500	-1.715%	82	1,467	-47.722%
2026-01-14	31.4900	31.4900	31.4900	31.4900	+10.880%	2	1,467	-48.619%
2026-01-12	28.4000	28.4000	28.4000	28.4000	+2.342%	1	1,467	-43.028%
2026-01-09	28.0200	28.0200	27.7500	27.7500	-0.538%	2	1,467	-41.694%
2026-01-07	28.5300	28.5700	27.9000	27.9000	-5.488%	33	1,467	-42.007%
2026-01-06	29.5200	29.5200	29.5200	29.5200	+5.920%	1	1,455	-45.190%
2026-01-02	28.1000	28.1000	27.8000	27.8700	+2.163%	6	1,456	-41.945%
2025-12-30	27.2800	27.2800	27.2800	27.2800	+2.943%	2	1,453	-40.689%
2025-12-26	26.4500	26.5000	26.2700	26.5000	+0.914%	11	1,453	-38.943%
2025-12-24	26.4500	26.4500	26.2600	26.2600	-1.978%	2	1,458	-38.385%
2025-12-23	26.8000	26.8000	26.7500	26.7900	-0.520%	27	1,458	-39.604%
2025-12-22	26.9300	26.9300	26.9300	26.9300	-0.444%	2	1,433	-39.918%
2025-12-19	26.9500	27.0500	26.9500	27.0500	+0.371%	69	1,431	-40.185%
2025-12-16	26.9500	26.9500	26.9500	26.9500	+3.654%	10	1,431	-39.963%
2025-12-15	26.0000	26.0000	26.0000	26.0000	-9.408%	4	1,441	-37.769%
2025-12-12	28.7000	28.7000	28.7000	28.7000	-2.712%	13	1,445	-43.624%
2025-12-10	29.5000	29.5000	29.5000	29.5000	-2.704%	1	1,445	-45.153%
2025-12-09	28.2000	30.3200	28.2000	30.3200	+7.214%	22	1,444	-46.636%
2025-12-08	28.2800	28.2800	28.2800	28.2800	+1.544%	1	1,464	-42.786%
2025-12-05	27.8500	27.8500	27.8500	27.8500	-3.130%	1	1,465	-41.903%
2025-12-02	27.7500	28.7500	27.6800	28.7500	+11.004%	23	1,464	-43.722%
2025-12-01	26.0500	26.0500	25.2500	25.9000	-11.119%	44	1,464	-37.529%
2025-11-28	29.4400	29.4400	29.0100	29.1400	+3.150%	70	1,494	-44.475%
2025-11-26	28.3000	28.3000	28.1900	28.2500	+4.052%	30	1,569	-42.726%
2025-11-24	27.1500	27.1500	27.1500	27.1500	+9.256%	1	1,569	-40.405%
2025-11-21	25.7000	25.7000	24.8500	24.8500	-6.049%	3	1,568	-34.889%
2025-11-20	28.4500	28.4500	26.4500	26.4500	-3.818%	101	1,568	-38.828%
2025-11-19	28.8000	29.0800	27.5000	27.5000	-7.811%	40	1,525	-41.164%
2025-11-18	29.0000	29.8300	29.0000	29.8300	+3.040%	63	1,502	-45.759%
2025-11-17	30.3600	30.5000	28.8500	28.9500	-9.305%	634	1,439	-44.111%
2025-11-14	31.3000	31.9200	31.1000	31.9200	-0.715%	11	1,626	-49.311%
2025-11-13	34.4500	34.4500	32.1500	32.1500	-10.942%	29	1,617	-49.673%
2025-11-10	36.3000	36.3000	36.1000	36.1000	+3.736%	9	1,589	-55.180%
2025-11-07	33.0000	34.8000	33.0000	34.8000	+2.959%	15	1,580	-53.506%
2025-11-06	34.7000	34.7000	33.8000	33.8000	-4.601%	5	1,580	-52.130%
2025-11-05	35.0500	35.5400	34.9000	35.4300	+5.951%	103	1,583	-54.332%
2025-11-04	34.9000	34.9000	33.3800	33.4400	-8.484%	87	1,563	-51.615%
2025-11-03	37.0000	37.3500	36.4000	36.5400	-5.165%	130	1,531	-55.720%
2025-10-31	38.4500	38.6000	38.2900	38.5300	+4.986%	21	1,531	-58.007%
2025-10-30	36.7500	36.7500	36.7000	36.7000	-5.704%	3	1,549	-55.913%
2025-10-29	39.2900	39.5200	38.9200	38.9200	-6.239%	22	1,549	-58.428%
2025-10-28	41.2100	41.5200	41.2100	41.5100	-0.192%	4	1,550	-61.021%
2025-10-27	41.4000	41.6300	40.8500	41.5900	+6.232%	51	1,520	-61.096%
2025-10-24	38.6000	39.1500	38.6000	39.1500	-1.086%	40	1,520	-58.672%
2025-10-23	38.6500	39.6200	38.6500	39.5800	+5.015%	86	1,520	-59.121%
2025-10-22	37.4900	37.6900	37.4900	37.6900	-7.282%	2	1,519	-57.071%
2025-10-21	40.6500	40.6500	40.6500	40.6500	+3.435%	6	1,519	-60.197%
2025-10-20	39.3000	39.3000	39.3000	39.3000	+5.930%	2	1,519	-58.830%
2025-10-17	36.6500	37.1000	36.6500	37.1000	-2.007%	4	1,519	-56.388%
2025-10-16	38.6500	38.7500	37.8600	37.8600	-1.917%	5	1,519	-57.264%
2025-10-15	39.0700	39.0700	38.6000	38.6000	-5.043%	3	1,519	-58.083%
2025-10-14	40.0000	40.6500	40.0000	40.6500	-1.215%	4	1,518	-60.197%
2025-10-13	41.7000	41.7000	40.8700	41.1500	-3.336%	6	1,518	-60.680%
2025-10-10	44.7100	44.7100	42.5700	42.5700	-6.665%	10	1,516	-61.992%
2025-10-09	45.4600	45.6100	45.4600	45.6100	-1.170%	2	1,516	-64.525%
2025-10-08	45.4000	46.2000	45.3000	46.1500	+3.128%	93	1,516	-64.940%
2025-10-07	46.6500	46.6500	44.7500	44.7500	-3.556%	5	1,516	-63.844%
2025-10-06	46.1200	46.4000	46.1000	46.4000	+3.919%	20	1,516	-65.129%
2025-10-03	44.3500	44.6500	44.3500	44.6500	+1.362%	2	1,516	-63.763%
2025-10-02	43.5000	44.0500	43.5000	44.0500	+5.383%	32	1,516	-63.269%
2025-10-01	42.3000	42.3500	41.8000	41.8000	+3.980%	20	1,485	-61.292%
2025-09-30	40.2000	40.2000	40.2000	40.2000	0.000%	1	1,485	-59.751%
2025-09-29	40.5000	40.5000	40.1000	40.2000	+5.929%	100	1,485	-59.751%
2025-09-26	37.9500	37.9500	37.9500	37.9500	-0.132%	10	1,461	-57.365%
2025-09-25	38.5500	38.7500	38.0000	38.0000	-2.564%	31	1,466	-57.421%
2025-09-23	39.5600	39.6000	39.0000	39.0000	-0.561%	19	1,476	-58.513%
2025-09-22	39.4600	39.4600	39.2200	39.2200	-4.574%	14	1,482	-58.746%
2025-09-19	41.0000	41.1000	41.0000	41.1000	-2.722%	2	1,482	-60.633%
2025-09-18	42.0500	42.3000	42.0500	42.2500	+2.999%	26	1,481	-61.704%
2025-09-17	41.1000	41.1000	41.0200	41.0200	-1.085%	2	1,481	-60.556%
2025-09-16	40.8000	41.4700	40.8000	41.4700	+1.443%	11	1,481	-60.984%
2025-09-15	40.3000	40.8800	40.2000	40.8800	-1.494%	7	1,480	-60.421%
2025-09-12	40.5700	41.6000	40.5700	41.5000	+2.799%	44	1,476	-61.012%
2025-09-11	40.3500	40.3700	40.3200	40.3700	+0.925%	4	1,473	-59.921%
2025-09-10	39.9000	40.0000	39.9000	40.0000	+1.781%	3	1,469	-59.550%
2025-09-09	39.3000	39.3000	39.3000	39.3000	-0.330%	1	1,469	-58.830%
2025-09-08	38.9500	39.4800	38.9500	39.4300	+2.924%	12	1,469	-58.965%
2025-09-05	39.5800	39.5800	38.2500	38.3100	+0.525%	7	1,470	-57.766%
2025-09-04	38.3000	38.4000	38.0500	38.1100	-3.274%	10	1,468	-57.544%
2025-09-03	38.8000	39.4000	38.8000	39.4000	+3.007%	6	1,467	-58.934%
2025-09-02	38.0000	38.9500	38.0000	38.2500	+3.155%	45	1,463	-57.699%
2025-08-29	37.5600	37.6500	37.0000	37.0800	-6.127%	70	1,458	-56.365%
2025-08-28	39.5000	39.5000	39.5000	39.5000	+0.254%	1	1,458	-59.038%
2025-08-27	39.3500	39.4000	39.3500	39.4000	+1.625%	3	1,479	-58.934%
2025-08-26	38.4900	38.7700	38.0000	38.7700	-1.724%	90	1,479	-58.267%
2025-08-25	39.0000	39.4800	39.0000	39.4500	-6.071%	41	1,450	-58.986%
2025-08-22	42.0000	42.3000	41.7700	42.0000	+7.006%	18	1,447	-61.476%
2025-08-21	39.6500	39.6500	38.7500	39.2500	-2.847%	43	1,448	-58.777%
2025-08-20	40.4000	40.4000	40.4000	40.4000	+1.969%	4	1,457	-59.950%
2025-08-19	40.4000	40.7000	39.6200	39.6200	-3.882%	227	1,461	-59.162%
2025-08-18	41.1500	41.2200	41.1500	41.2200	-2.253%	21	1,530	-60.747%
2025-08-15	42.7000	42.7000	41.7200	42.1700	-1.287%	42	1,529	-61.631%
2025-08-14	42.6000	43.2000	42.3600	42.7200	-4.215%	514	1,514	-62.125%
2025-08-13	44.8700	44.8700	44.6000	44.6000	+3.241%	36	1,226	-63.722%
2025-08-12	43.0300	43.2000	43.0000	43.2000	-0.804%	42	1,226	-62.546%
2025-08-11	43.2500	43.7100	43.2500	43.5500	+3.814%	56	1,210	-62.847%
2025-08-08	41.9000	42.0000	41.6000	41.9500	-0.356%	25	1,212	-61.430%
2025-08-07	41.4900	42.1000	41.4900	42.1000	+1.986%	38	1,208	-61.568%
2025-08-06	41.0200	41.2800	40.9000	41.2800	+3.200%	18	1,172	-60.804%
2025-08-05	39.9300	40.0000	39.9300	40.0000	-2.439%	4	1,173	-59.550%
2025-08-04	41.0000	41.0000	41.0000	41.0000	+1.410%	1	1,172	-60.537%
2025-08-01	40.7000	40.7000	39.8500	40.4300	-4.217%	43	1,172	-59.980%
2025-07-31	42.2000	42.2100	42.2000	42.2100	-0.213%	2	1,153	-61.668%
2025-07-30	42.2500	43.2400	42.2500	42.3000	-0.471%	4	1,153	-61.749%
2025-07-29	42.5000	42.5000	42.5000	42.5000	-0.585%	1	1,152	-61.929%
2025-07-28	43.1500	43.1500	42.7500	42.7500	-1.475%	2	1,152	-62.152%
2025-07-24	43.3900	43.3900	43.3900	43.3900	+0.556%	1	1,152	-62.710%
2025-07-21	43.1500	43.1500	43.1500	43.1500	+0.606%	1	1,153	-62.503%
2025-07-18	43.7500	43.7500	42.2000	42.8900	-1.175%	20	1,153	-62.276%
2025-07-17	43.4000	43.4000	43.4000	43.4000	-0.230%	2	1,165	-62.719%
2025-07-16	44.2000	44.2200	43.5000	43.5000	+1.993%	25	1,163	-62.805%
2025-07-15	43.0000	43.0000	41.6500	42.6500	-2.847%	48	1,147	-62.063%
2025-07-14	44.8700	45.1000	43.9000	43.9000	+3.294%	20	1,152	-63.144%
2025-07-11	43.1500	43.5000	42.5000	42.5000	+3.155%	43	1,156	-61.929%
2025-07-10	40.7500	41.2000	40.7500	41.2000	+3.909%	51	1,197	-60.728%
2025-07-09	38.7000	39.7000	38.7000	39.6500	+4.342%	5	1,166	-59.193%
2025-07-08	38.5000	38.5000	38.0000	38.0000	-0.654%	7	1,163	-57.421%
2025-07-07	38.5000	38.5000	38.1400	38.2500	-2.174%	3	1,166	-57.699%
2025-07-03	39.3000	39.3000	38.8300	39.1000	+0.256%	5	1,162	-58.619%
2025-07-02	38.4500	39.0000	38.4500	39.0000	+6.996%	37	1,162	-58.513%
2025-07-01	37.2000	37.2000	36.4500	36.4500	-3.187%	61	1,131	-55.610%
2025-06-30	37.7500	37.8700	37.3700	37.6500	-0.397%	104	1,192	-57.025%
2025-06-27	37.4000	37.8000	37.3000	37.8000	-0.526%	52	1,089	-57.196%
2025-06-26	37.9400	38.0000	37.7100	38.0000	-0.184%	5	1,051	-57.421%
2025-06-25	38.0700	38.0700	38.0700	38.0700	+2.339%	1	1,046	-57.499%
2025-06-24	37.4000	37.5500	37.2000	37.2000	+4.937%	5	1,047	-56.505%
2025-06-23	36.2000	36.2000	35.4500	35.4500	-1.253%	4	1,044	-54.358%
2025-06-20	37.0000	37.0000	35.9000	35.9000	-1.644%	6	1,041	-54.930%
2025-06-18	36.6300	36.6300	36.5000	36.5000	-1.030%	2	1,036	-55.671%
2025-06-17	37.0000	37.0000	35.8000	36.8800	-4.481%	47	1,036	-56.128%
2025-06-16	37.9500	38.6100	37.9500	38.6100	+2.960%	102	1,049	-58.094%
2025-06-13	37.0000	37.5000	36.5500	37.5000	-2.496%	28	949	-56.853%
2025-06-12	38.5000	38.5000	38.3300	38.4600	-0.594%	6	938	-57.930%
2025-06-11	39.7200	39.7600	38.6500	38.6900	-0.540%	70	935	-58.180%
2025-06-10	38.9000	38.9000	38.9000	38.9000	-0.026%	1	872	-58.406%
2025-06-09	38.4000	38.9100	38.3500	38.9100	+8.687%	15	871	-58.417%
2025-06-05	36.6000	36.6000	35.8000	35.8000	-3.504%	2	859	-54.804%
2025-06-04	37.1500	37.1500	37.1000	37.1000	-1.774%	2	857	-56.388%
2025-06-03	37.5500	37.8500	37.5500	37.7700	+2.916%	13	855	-57.162%
2025-06-02	36.7000	36.7000	36.7000	36.7000	-0.998%	48	843	-55.913%
2025-05-30	37.0700	37.0700	37.0700	37.0700	-3.964%	26	795	-56.353%
2025-05-28	39.0000	39.6000	38.6000	38.6000	-5.854%	7	787	-58.083%
2025-05-27	41.0000	41.0000	41.0000	41.0000	+3.353%	1	781	-60.537%
2025-05-23	39.9900	40.1500	39.6700	39.6700	-3.244%	8	777	-59.214%
2025-05-22	39.9500	41.0700	39.9500	41.0000	+2.244%	514	777	-60.537%
2025-05-21	38.2500	40.1000	38.2500	40.1000	+6.225%	37	1,101	-59.651%
2025-05-20	37.3700	37.7500	37.3700	37.7500	-1.256%	20	1,081	-57.139%
2025-05-19	38.2300	38.2300	38.2300	38.2300	+3.046%	2	1,081	-57.677%
2025-05-16	37.0500	37.1000	37.0500	37.1000	+0.952%	48	1,079	-56.388%
2025-05-15	35.8000	36.7500	35.8000	36.7500	-1.475%	19	1,055	-55.973%
2025-05-14	36.8500	37.3000	36.8500	37.3000	+0.811%	6	1,048	-56.622%
2025-05-13	36.5000	37.0100	36.5000	37.0000	+2.550%	27	1,042	-56.270%
2025-05-12	37.0000	37.0000	36.0800	36.0800	-2.381%	25	1,017	-55.155%
2025-05-09	36.7700	37.0000	36.2000	36.9600	+3.096%	236	1,002	-56.223%
2025-05-08	35.7500	35.8600	35.5000	35.8500	+7.982%	28	939	-54.868%
2025-05-07	33.6000	33.7000	33.2000	33.2000	+3.266%	53	914	-51.265%
2025-05-06	32.1500	32.1500	32.1500	32.1500	-1.982%	1	861	-49.673%
2025-05-05	32.1700	32.8000	31.9700	32.8000	-0.606%	23	860	-50.671%
2025-05-02	34.0000	34.0000	33.0000	33.0000	+1.538%	4	837	-50.970%
2025-04-30	31.4000	32.5000	31.4000	32.5000	-1.813%	20	837	-50.215%
2025-04-29	33.0000	33.1000	33.0000	33.1000	+2.413%	28	823	-51.118%
2025-04-28	32.5000	32.5000	32.3200	32.3200	-3.666%	11	795	-49.938%
2025-04-25	33.5500	33.5500	33.5500	33.5500	+5.008%	2	784	-51.773%
2025-04-24	32.3500	33.0000	31.9500	31.9500	+0.472%	701	783	-49.358%
2025-04-23	31.4500	31.8000	31.4500	31.8000	+2.746%	108	190	-49.119%
2025-04-22	30.6300	30.9500	30.6300	30.9500	+3.859%	4	100	-47.722%
2025-04-21	29.8000	29.8000	29.8000	29.8000	+10.781%	2	96	-45.705%
2025-04-16	27.6000	27.6000	26.9000	26.9000	-1.284%	3	94	-39.851%
2025-04-11	26.1500	27.2500	25.9000	27.2500	+9.614%	76	93	-40.624%
2025-04-10	24.8600	24.8600	24.8600	24.8600	+5.563%	2	56	-34.916%
2025-04-08	23.4000	23.5500	23.4000	23.5500	+0.213%	24	54	-31.295%
2025-04-07	23.7000	23.7000	23.5000	23.5000	-13.188%	2	30	-31.149%
2025-04-04	27.0700	27.0700	27.0700	27.0700	-5.018%	2	28	-40.229%
2025-04-02	28.0100	28.5000	28.0100	28.5000	+2.371%	7	28	-43.228%
2025-04-01	27.9000	27.9000	27.8200	27.8400	+2.844%	10	23	-41.882%
2025-03-28	27.4000	27.4000	26.6000	27.0700	-6.267%	8	13	-40.229%
2025-03-27	28.8200	28.8800	28.8200	28.8800	-1.601%	2	13	-43.975%
2025-03-25	29.6000	29.6000	29.2500	29.3500	-1.178%	9	11	-44.872%
2025-03-24	29.6600	29.7000	29.6600	29.7000	0.000%	2	2	-45.522%

.dark-mode .jnSrT1{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .jnSrT1{ color: #333333; background-color: white; border: 2px solid #333333; }IBIT20271217C30IBIT Dec 17 2027 30.00 Call (IBIT271217C00030000)option OPRA

IBIT20271217C30
IBIT Dec 17 2027 30.00 Call (IBIT271217C00030000)
option OPRA