Dark

IBIT20271217C36
IBIT Dec 17 2027 36.00 Call (IBIT271217C00036000)
option OPRA

EOD

Aug 20, 2026

12.59+16.037%(+1.74)294

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	12.1800	12.5900	12.0200	12.5900	+16.037%	294	717	0.000%
2026-08-19	9.4900	11.1500	9.4900	10.8500	+16.541%	61	463	+16.037%
2026-08-18	9.3100	9.3100	9.3100	9.3100	+1.749%	1	484	+35.231%
2026-08-17	8.6700	9.2500	8.6700	9.1500	+8.670%	17	485	+37.596%
2026-08-14	8.3800	8.5700	8.3500	8.4200	-3.551%	10	473	+49.525%
2026-08-13	8.7300	8.7300	8.7300	8.7300	+0.460%	1	474	+44.215%
2026-08-12	8.9000	8.9000	8.6000	8.6900	+1.047%	14	473	+44.879%
2026-08-11	9.2500	9.2500	8.6000	8.6000	-2.935%	6	474	+46.395%
2026-08-10	9.2000	9.2000	8.8600	8.8600	-6.441%	2	470	+42.099%
2026-08-07	9.4800	9.4800	9.4700	9.4700	+4.066%	2	470	+32.946%
2026-08-06	9.1200	9.2200	9.1000	9.1000	-0.546%	6	471	+38.352%
2026-08-05	9.0700	9.1500	8.8300	9.1500	+2.809%	18	473	+37.596%
2026-08-04	8.9000	8.9000	8.9000	8.9000	-0.447%	3	490	+41.461%
2026-08-03	8.6500	8.9400	8.5000	8.9400	+4.561%	57	487	+40.828%
2026-07-31	8.8400	8.8400	8.4000	8.5500	-2.841%	5	468	+47.251%
2026-07-29	9.2500	9.2500	8.8000	8.8000	-0.565%	37	478	+43.068%
2026-07-28	8.6000	8.8500	8.6000	8.8500	-4.117%	2	475	+42.260%
2026-07-27	9.2300	9.2300	9.2300	9.2300	+2.442%	1	473	+36.403%
2026-07-24	9.0100	9.0100	9.0100	9.0100	-6.146%	1	474	+39.734%
2026-07-23	9.6000	9.6000	9.6000	9.6000	-6.796%	1	475	+31.146%
2026-07-21	10.3000	10.3000	10.3000	10.3000	+10.160%	1	474	+22.233%
2026-07-20	9.3500	9.3500	9.3500	9.3500	+4.469%	1	473	+34.652%
2026-07-17	9.0500	9.0500	8.9500	8.9500	-4.787%	2	472	+40.670%
2026-07-16	9.3000	9.4000	9.3000	9.4000	-1.053%	2	470	+33.936%
2026-07-15	9.5000	9.5000	9.5000	9.5000	-0.210%	3	470	+32.526%
2026-07-14	9.4100	9.5900	9.4100	9.5200	+8.305%	20	473	+32.248%
2026-07-13	9.3000	9.3000	8.4500	8.7900	-3.407%	11	472	+43.231%
2026-07-09	9.0000	9.1000	9.0000	9.1000	+1.676%	2	469	+38.352%
2026-07-08	8.9500	8.9500	8.9500	8.9500	-4.278%	1	467	+40.670%
2026-07-07	9.3300	9.3500	9.1500	9.3500	-1.579%	37	466	+34.652%
2026-07-06	8.8000	9.5000	8.7500	9.5000	+9.321%	243	431	+32.526%
2026-07-02	8.6900	8.6900	8.6900	8.6900	+10.000%	1	220	+44.879%
2026-07-01	7.9000	7.9000	7.9000	7.9000	+2.865%	2	220	+59.367%
2026-06-30	7.7500	7.7500	7.4500	7.6800	-4.000%	25	220	+63.932%
2026-06-29	8.0000	8.0000	8.0000	8.0000	-1.840%	1	225	+57.375%
2026-06-26	8.2000	8.2000	8.1500	8.1500	+0.369%	3	225	+54.479%
2026-06-25	8.1200	8.1200	8.1200	8.1200	-0.976%	1	223	+55.049%
2026-06-24	8.9100	8.9100	8.2000	8.2000	-10.675%	2	222	+53.537%
2026-06-23	9.2000	9.2000	9.1800	9.1800	-2.340%	7	222	+37.146%
2026-06-18	9.9000	9.9000	9.4000	9.4000	-10.048%	2	254	+33.936%
2026-06-17	10.4500	10.4500	10.4500	10.4500	-1.693%	2	254	+20.478%
2026-06-16	10.5000	10.6300	10.5000	10.6300	-3.099%	21	254	+18.438%
2026-06-15	11.1000	11.1200	10.9200	10.9700	+9.920%	44	253	+14.768%
2026-06-12	10.2000	10.2000	9.9800	9.9800	+8.243%	43	270	+26.152%
2026-06-09	9.7300	9.7300	9.2200	9.2200	-11.346%	4	281	+36.551%
2026-06-08	10.4800	10.5000	10.2600	10.4000	+14.286%	4	278	+21.058%
2026-06-05	9.7000	9.8000	9.1000	9.1000	-11.220%	161	275	+38.352%
2026-06-04	10.3400	10.7500	10.2400	10.2500	-10.480%	116	303	+22.829%
2026-06-03	11.4500	11.4500	11.4500	11.4500	-4.583%	1	198	+9.956%
2026-06-02	12.1400	12.1400	11.7000	12.0000	-22.581%	31	198	+4.917%
2026-05-22	15.5000	15.5000	15.5000	15.5000	-2.516%	2	181	-18.774%
2026-05-19	15.9000	15.9000	15.9000	15.9000	-0.313%	1	179	-20.818%
2026-05-18	15.9500	15.9500	15.9500	15.9500	-5.900%	30	193	-21.066%
2026-04-24	16.9500	16.9500	16.9500	16.9500	-2.642%	1	193	-25.723%
2026-04-22	17.4100	17.4100	17.4100	17.4100	+9.842%	1	194	-27.685%
2026-04-16	15.8500	15.8500	15.8500	15.8500	+8.562%	1	195	-20.568%
2026-04-08	14.6000	14.6000	14.6000	14.6000	+10.189%	10	194	-13.767%
2026-03-31	13.2500	13.2500	13.2500	13.2500	+1.533%	5	204	-4.981%
2026-03-27	13.0500	13.0500	13.0500	13.0500	-14.706%	5	204	-3.525%
2026-03-25	15.0000	15.3000	15.0000	15.3000	+6.993%	2	199	-17.712%
2026-03-24	14.3000	14.3000	14.3000	14.3000	-14.881%	1	201	-11.958%
2026-03-17	16.8000	16.8000	16.8000	16.8000	+1.880%	20	202	-25.060%
2026-03-16	16.7000	16.7000	16.4900	16.4900	+10.969%	3	182	-23.651%
2026-03-12	14.8600	14.8600	14.8600	14.8600	-1.589%	1	180	-15.276%
2026-03-11	15.1000	15.1000	15.1000	15.1000	-2.894%	4	179	-16.623%
2026-03-10	15.5500	15.5500	15.5500	15.5500	+14.338%	1	175	-19.035%
2026-02-26	13.4500	13.6000	13.4500	13.6000	-5.556%	2	176	-7.426%
2026-02-25	13.2000	14.4000	13.2000	14.4000	+15.200%	21	193	-12.569%
2026-02-24	12.5000	12.6100	12.3500	12.5000	-2.267%	32	193	+0.720%
2026-02-23	12.7900	12.7900	12.7900	12.7900	-4.907%	4	163	-1.564%
2026-02-19	13.4500	13.4500	13.4500	13.4500	-3.098%	1	159	-6.394%
2026-02-17	14.0500	14.0900	13.8800	13.8800	-4.605%	12	158	-9.294%
2026-02-13	14.5500	14.5500	14.5500	14.5500	+3.706%	1	147	-13.471%
2026-02-12	14.0300	14.0300	14.0300	14.0300	+2.409%	11	147	-10.264%
2026-02-11	13.7000	13.7000	13.7000	13.7000	-11.613%	1	137	-8.102%
2026-02-06	15.1500	15.5000	15.1500	15.5000	+16.981%	2	136	-18.774%
2026-02-05	14.0900	14.0900	12.8000	13.2500	-35.835%	31	135	-4.981%
2026-01-29	20.6500	20.6500	20.6500	20.6500	-18.476%	1	127	-39.031%
2026-01-13	25.3300	25.3300	25.3300	25.3300	+0.716%	2	126	-50.296%
2026-01-06	25.2000	25.2200	25.1500	25.1500	+4.617%	3	124	-49.940%
2026-01-02	23.9700	24.1000	23.9700	24.0400	+5.670%	6	124	-47.629%
2025-12-31	22.7400	22.7500	22.7400	22.7500	-0.438%	2	125	-44.659%
2025-12-29	22.8500	22.8500	22.8500	22.8500	-4.072%	1	125	-44.902%
2025-12-22	23.8200	23.8200	23.8200	23.8200	-0.956%	32	125	-47.145%
2025-12-18	24.0500	24.0500	24.0500	24.0500	+6.416%	1	125	-47.651%
2025-12-15	22.6000	22.6000	22.6000	22.6000	+0.668%	1	126	-44.292%
2025-11-21	22.3200	22.4500	22.3200	22.4500	-17.494%	2	125	-43.920%
2025-11-17	27.2100	27.2100	27.2100	27.2100	+2.216%	10	124	-53.730%
2025-11-14	27.4500	27.4500	26.6200	26.6200	-13.007%	2	124	-52.705%
2025-11-13	30.6000	30.6000	30.6000	30.6000	-5.497%	3	125	-58.856%
2025-11-10	32.2800	32.3800	32.2800	32.3800	+6.583%	10	128	-61.118%
2025-11-06	30.3800	30.3900	30.3800	30.3800	-3.647%	4	128	-58.558%
2025-11-05	31.5300	31.5300	31.5300	31.5300	-5.315%	3	129	-60.070%
2025-11-03	33.2400	33.3000	33.2400	33.3000	-3.478%	2	126	-62.192%
2025-10-31	34.4100	35.0600	34.1000	34.5000	+2.496%	24	126	-63.507%
2025-10-30	33.3700	33.6600	33.3700	33.6600	-6.370%	2	127	-62.597%
2025-10-29	35.8200	35.9500	35.8200	35.9500	-3.178%	2	127	-64.979%
2025-10-28	37.0300	37.1900	36.8400	37.1300	-1.302%	17	127	-66.092%
2025-10-27	37.6200	37.6200	37.6200	37.6200	+7.210%	1	132	-66.534%
2025-10-24	34.7300	35.0900	34.7300	35.0900	+0.429%	4	132	-64.121%
2025-10-23	34.6600	34.9400	34.6600	34.9400	+2.554%	4	132	-63.967%
2025-10-22	33.8200	34.0700	33.8200	34.0700	-6.913%	2	132	-63.047%
2025-10-21	35.1400	36.7800	34.9600	36.6000	+10.909%	22	132	-65.601%
2025-10-17	32.8900	33.0000	32.8900	33.0000	-12.814%	4	131	-61.848%
2025-10-01	37.8500	37.8500	37.8500	37.8500	+0.933%	1	131	-66.737%
2025-09-18	37.5000	37.5000	37.5000	37.5000	+2.768%	1	131	-66.427%
2025-09-15	36.4900	36.4900	36.4900	36.4900	+2.644%	1	131	-65.497%
2025-09-10	35.5500	35.5500	35.5500	35.5500	+3.947%	2	132	-64.585%
2025-09-09	34.2000	34.2000	34.2000	34.2000	-1.013%	2	132	-63.187%
2025-08-25	34.5500	34.5500	34.5500	34.5500	-8.719%	14	130	-63.560%
2025-08-22	37.8500	37.8500	37.8500	37.8500	+4.414%	1	133	-66.737%
2025-08-20	36.2500	36.2500	36.2500	36.2500	-0.821%	5	132	-65.269%
2025-08-19	36.5500	36.5500	36.5500	36.5500	-2.142%	3	127	-65.554%
2025-08-18	37.3500	37.3500	37.3500	37.3500	-1.711%	2	124	-66.292%
2025-08-15	38.1000	38.1000	38.0000	38.0000	+4.972%	2	122	-66.868%
2025-08-01	36.2000	36.2000	36.2000	36.2000	-12.349%	5	120	-65.221%
2025-07-14	41.3000	41.3000	41.3000	41.3000	+18.781%	3	125	-69.516%
2025-07-03	34.7700	34.7700	34.7700	34.7700	+5.364%	10	127	-63.791%
2025-07-01	33.0000	33.0000	33.0000	33.0000	-1.698%	2	127	-61.848%
2025-06-24	33.5700	33.5700	33.5700	33.5700	+4.906%	8	125	-62.496%
2025-06-23	32.0000	32.0000	32.0000	32.0000	-0.312%	1	117	-60.656%
2025-06-20	32.1000	32.1000	32.1000	32.1000	-2.283%	2	116	-60.779%
2025-06-18	32.8500	32.8500	32.8500	32.8500	-0.485%	1	114	-61.674%
2025-06-17	33.5500	33.5500	33.0100	33.0100	-0.572%	18	114	-61.860%
2025-06-13	33.2000	33.2000	33.2000	33.2000	-4.735%	2	112	-62.078%
2025-06-12	34.8500	34.8500	34.8500	34.8500	-0.853%	1	111	-63.874%
2025-06-09	34.7300	35.1500	34.7300	35.1500	+6.354%	2	110	-64.182%
2025-06-06	33.0500	33.0500	33.0500	33.0500	-0.241%	2	108	-61.906%
2025-06-02	33.1300	33.1300	33.1300	33.1300	-2.444%	3	107	-61.998%
2025-05-30	33.9600	33.9600	33.9600	33.9600	-7.213%	30	104	-62.927%
2025-05-27	36.6000	36.6000	36.6000	36.6000	+1.667%	10	104	-65.601%
2025-05-23	36.0000	36.0000	36.0000	36.0000	+4.621%	2	93	-65.028%
2025-05-20	34.4100	34.4100	34.4100	34.4100	+4.558%	30	93	-63.412%
2025-05-12	32.9100	32.9100	32.9100	32.9100	-0.273%	2	63	-61.744%
2025-05-09	33.0000	33.0000	33.0000	33.0000	+10.184%	4	61	-61.848%
2025-05-07	30.0000	30.0000	29.9500	29.9500	+0.571%	2	63	-57.963%
2025-04-29	29.7800	29.7800	29.7800	29.7800	+2.867%	1	61	-57.723%
2025-04-28	28.9500	28.9500	28.9500	28.9500	-3.500%	1	61	-56.511%
2025-04-25	30.0000	30.0000	30.0000	30.0000	+6.800%	20	61	-58.033%
2025-04-22	28.0800	28.0900	28.0800	28.0900	+18.025%	50	51	-55.180%
2025-04-03	23.8000	23.8000	23.8000	23.8000	0.000%	1	1	-47.101%

.dark-mode .ctpxc7{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ctpxc7{ color: #333333; background-color: white; border: 2px solid #333333; }IBIT20271217C36IBIT Dec 17 2027 36.00 Call (IBIT271217C00036000)option OPRA

IBIT20271217C36
IBIT Dec 17 2027 36.00 Call (IBIT271217C00036000)
option OPRA