Dark

IBIT20271217C37
IBIT Dec 17 2027 37.00 Call (IBIT271217C00037000)
option OPRA

EOD

Aug 20, 2026

12.07+14.408%(+1.52)65

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	11.5000	12.0700	11.1500	12.0700	+14.408%	65	774	0.000%
2026-08-19	8.8500	10.5500	8.8300	10.5500	+20.571%	37	724	+14.408%
2026-08-18	8.8100	8.8100	8.7500	8.7500	+0.690%	6	708	+37.943%
2026-08-17	8.2000	8.7500	8.2000	8.6900	+8.761%	34	706	+38.895%
2026-08-14	8.0400	8.0400	7.8700	7.9900	-2.561%	11	683	+51.064%
2026-08-13	8.3500	8.3500	8.2000	8.2000	-0.243%	28	678	+47.195%
2026-08-12	8.4700	8.4700	8.2000	8.2200	-3.294%	5	686	+46.837%
2026-08-11	8.5000	8.5000	8.5000	8.5000	+1.190%	5	686	+42.000%
2026-08-10	8.7000	8.7000	8.4000	8.4000	-4.977%	9	681	+43.690%
2026-08-07	8.9800	8.9800	8.7500	8.8400	+2.433%	21	681	+36.538%
2026-08-06	8.6000	8.7000	8.6000	8.6300	-1.371%	11	676	+39.861%
2026-08-05	8.5700	8.7500	8.4300	8.7500	+4.167%	29	681	+37.943%
2026-08-04	8.3300	8.5400	8.3200	8.4000	+5.660%	27	668	+43.690%
2026-07-31	8.2000	8.2000	7.9500	7.9500	-9.143%	305	678	+51.824%
2026-07-30	8.7400	8.8000	8.7400	8.7500	+0.575%	7	739	+37.943%
2026-07-27	9.1000	9.1000	8.7000	8.7000	+1.163%	104	732	+38.736%
2026-07-24	9.0500	9.0500	8.6000	8.6000	-4.444%	4	633	+40.349%
2026-07-23	9.1000	9.1000	9.0000	9.0000	-7.216%	201	632	+34.111%
2026-07-21	9.7500	9.8200	9.7000	9.7000	+6.011%	211	656	+24.433%
2026-07-20	8.9000	9.3900	8.9000	9.1500	+5.172%	214	445	+31.913%
2026-07-17	8.7000	8.7000	8.7000	8.7000	-1.695%	2	232	+38.736%
2026-07-16	8.8500	8.9900	8.8200	8.8500	-4.839%	285	230	+36.384%
2026-07-15	9.3000	9.3000	9.3000	9.3000	+4.377%	1	335	+29.785%
2026-07-14	8.9100	8.9100	8.9100	8.9100	+2.414%	2	334	+35.466%
2026-07-09	8.7000	8.7000	8.7000	8.7000	-1.249%	1	332	+38.736%
2026-07-07	8.8100	8.8100	8.8100	8.8100	-3.187%	1	333	+37.003%
2026-07-06	8.6000	9.1000	8.6000	9.1000	+21.333%	8	332	+32.637%
2026-07-01	7.5000	7.5000	7.5000	7.5000	+2.740%	8	339	+60.933%
2026-06-30	7.3500	7.3500	7.3000	7.3000	-8.750%	2	334	+65.342%
2026-06-29	7.8000	8.0000	7.5000	8.0000	+0.883%	283	335	+50.875%
2026-06-26	7.9300	7.9300	7.9300	7.9300	+3.390%	4	227	+52.207%
2026-06-25	7.7200	7.7200	7.6700	7.6700	-2.541%	2	227	+57.366%
2026-06-24	8.6300	8.6300	7.8700	7.8700	-10.568%	7	230	+53.367%
2026-06-23	8.8000	8.8000	8.8000	8.8000	-12.000%	1	239	+37.159%
2026-06-22	10.0000	10.0000	10.0000	10.0000	+5.042%	2	238	+20.700%
2026-06-18	9.4800	9.5200	9.4800	9.5200	-7.573%	250	114	+26.786%
2026-06-17	9.9500	10.3000	9.9500	10.3000	+1.478%	261	114	+17.184%
2026-06-16	10.2300	10.2300	10.1500	10.1500	+6.842%	11	114	+18.916%
2026-06-12	9.5000	9.6400	9.5000	9.5000	-1.042%	48	123	+27.053%
2026-06-11	9.7000	9.7000	9.6000	9.6000	+7.503%	16	79	+25.729%
2026-06-09	9.4100	9.4100	8.9300	8.9300	-8.410%	3	64	+35.162%
2026-06-08	10.0000	10.0000	9.7500	9.7500	+10.169%	4	65	+23.795%
2026-06-05	9.2700	9.3100	8.8500	8.8500	-12.202%	10	65	+36.384%
2026-06-04	10.1500	10.1500	9.9800	10.0800	-7.097%	9	66	+19.742%
2026-06-03	10.8500	10.8500	10.6900	10.8500	-24.653%	4	59	+11.244%
2026-05-27	14.4000	14.4000	14.4000	14.4000	-5.882%	1	57	-16.181%
2026-05-19	15.3000	15.3000	15.3000	15.3000	-0.649%	36	57	-21.111%
2026-05-18	15.3000	15.4000	15.3000	15.4000	-8.605%	8	89	-21.623%
2026-05-13	16.6700	16.8500	16.6700	16.8500	+9.844%	2	89	-28.368%
2026-04-20	15.3400	15.3400	15.3400	15.3400	-2.911%	2	91	-21.317%
2026-04-14	15.8000	15.8000	15.8000	15.8000	+15.244%	1	93	-23.608%
2026-04-06	13.7100	13.7100	13.7100	13.7100	+3.472%	1	92	-11.962%
2026-04-01	13.2500	13.2500	13.2500	13.2500	+1.923%	4	93	-8.906%
2026-03-31	13.0000	13.0000	13.0000	13.0000	+2.848%	1	97	-7.154%
2026-03-30	12.6400	12.6400	12.6400	12.6400	-0.472%	2	98	-4.509%
2026-03-27	12.6800	12.7000	12.6800	12.7000	-10.877%	2	96	-4.961%
2026-03-23	14.2500	14.2500	14.2500	14.2500	+0.707%	3	94	-15.298%
2026-03-20	14.1500	14.1500	14.1500	14.1500	-2.076%	10	91	-14.700%
2026-03-19	14.1000	14.4500	14.1000	14.4500	+2.774%	5	101	-16.471%
2026-03-09	14.0600	14.1600	13.7000	14.0600	+3.611%	11	105	-14.154%
2026-03-06	13.8500	13.8500	13.5700	13.5700	-13.567%	12	113	-11.054%
2026-03-04	15.7000	15.7000	15.7000	15.7000	+11.744%	6	105	-23.121%
2026-03-02	14.0500	14.0500	14.0500	14.0500	+0.357%	3	105	-14.093%
2026-02-25	14.0000	14.0000	14.0000	14.0000	+9.546%	1	107	-13.786%
2026-02-23	12.7800	12.7800	12.7800	12.7800	-2.961%	1	107	-5.556%
2026-02-20	13.1700	13.1700	13.1700	13.1700	-0.977%	1	106	-8.352%
2026-02-17	13.3000	13.3000	13.3000	13.3000	+3.825%	3	105	-9.248%
2026-02-12	12.8100	12.8100	12.8100	12.8100	-6.904%	1	102	-5.777%
2026-02-11	13.7600	13.7600	13.7600	13.7600	-1.714%	1	101	-12.282%
2026-02-10	14.0000	14.0000	14.0000	14.0000	-5.724%	1	102	-13.786%
2026-02-09	14.1500	14.8500	14.1500	14.8500	+23.750%	33	101	-18.721%
2026-02-05	13.6500	13.6500	12.0000	12.0000	-40.594%	23	72	+0.583%
2026-01-29	20.2000	20.2000	20.2000	20.2000	-21.857%	1	53	-40.248%
2026-01-15	25.8500	25.8500	25.8500	25.8500	+3.400%	1	52	-53.308%
2026-01-13	24.8000	25.0000	24.8000	25.0000	+1.709%	10	51	-51.720%
2026-01-06	24.5800	24.5800	24.5800	24.5800	-2.538%	1	46	-50.895%
2026-01-05	25.2000	25.2200	25.2000	25.2200	+7.319%	2	45	-52.141%
2026-01-02	23.4300	23.5200	23.4300	23.5000	+6.479%	4	45	-48.638%
2025-12-31	22.0700	22.0700	22.0700	22.0700	-6.483%	2	46	-45.310%
2025-12-22	23.6000	23.6000	23.6000	23.6000	+2.967%	1	46	-48.856%
2025-12-19	23.0000	23.0000	22.9200	22.9200	-7.018%	5	47	-47.339%
2025-12-11	24.6500	24.6500	24.6500	24.6500	+2.070%	20	46	-51.034%
2025-11-26	24.1500	24.1500	24.1500	24.1500	+7.572%	4	37	-50.021%
2025-11-20	22.4500	22.4500	22.4500	22.4500	-34.126%	5	37	-46.236%
2025-10-31	33.8500	34.0800	33.8300	34.0800	+3.650%	4	32	-64.583%
2025-10-30	32.6300	32.8800	32.6300	32.8800	-6.908%	2	32	-63.291%
2025-10-29	35.1500	35.3200	35.1500	35.3200	+2.555%	2	32	-65.827%
2025-10-24	34.0600	34.4400	34.0600	34.4400	+6.296%	4	32	-64.954%
2025-10-17	32.5800	32.5800	32.4000	32.4000	-2.994%	10	32	-62.747%
2025-10-16	33.4000	33.4000	33.4000	33.4000	-6.782%	1	34	-63.862%
2025-10-14	35.8300	35.8300	35.8300	35.8300	-10.981%	1	33	-66.313%
2025-10-03	40.2500	40.2500	40.2500	40.2500	+16.162%	1	33	-70.012%
2025-09-22	34.6500	34.6500	34.6500	34.6500	-3.750%	1	32	-65.166%
2025-09-12	36.0000	36.0000	36.0000	36.0000	+2.564%	1	31	-66.472%
2025-09-10	35.1000	35.1000	35.1000	35.1000	+4.464%	1	30	-65.613%
2025-09-09	33.6000	33.6000	33.6000	33.6000	-2.609%	1	29	-64.077%
2025-09-08	34.5000	34.5000	34.5000	34.5000	+3.759%	1	28	-65.014%
2025-09-05	33.4800	33.4800	33.2500	33.2500	+0.758%	3	27	-63.699%
2025-09-04	33.0000	33.0000	33.0000	33.0000	-4.070%	1	24	-63.424%
2025-09-03	34.4000	34.4000	34.4000	34.4000	-9.474%	2	23	-64.913%
2025-08-15	38.0000	38.0000	38.0000	38.0000	-4.089%	1	21	-68.237%
2025-08-13	39.6200	39.6200	39.6200	39.6200	+2.298%	1	20	-69.536%
2025-07-21	38.7300	38.7300	38.7300	38.7300	-1.576%	1	20	-68.836%
2025-07-16	39.3500	39.3500	39.3500	39.3500	+19.423%	1	19	-69.327%
2025-06-13	32.9500	32.9500	32.9500	32.9500	-3.372%	2	19	-63.369%
2025-06-12	34.1000	34.1000	34.1000	34.1000	+3.647%	1	18	-64.604%
2025-05-30	32.9000	32.9000	32.9000	32.9000	-9.764%	2	17	-63.313%
2025-05-22	36.4600	36.4600	36.4600	36.4600	+9.129%	10	16	-66.895%
2025-05-13	33.4100	33.4100	33.4100	33.4100	+19.236%	4	6	-63.873%
2025-04-30	28.0200	28.0200	28.0200	28.0200	-4.271%	1	2	-56.924%
2025-04-29	29.2700	29.2700	29.2700	29.2700	+21.958%	1	2	-58.763%
2025-04-11	24.0000	24.0000	24.0000	24.0000	0.000%	2	1	-49.708%

.dark-mode .tzrbLN{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .tzrbLN{ color: #333333; background-color: white; border: 2px solid #333333; }IBIT20271217C37IBIT Dec 17 2027 37.00 Call (IBIT271217C00037000)option OPRA

IBIT20271217C37
IBIT Dec 17 2027 37.00 Call (IBIT271217C00037000)
option OPRA