Dark

IBIT20271217C38
IBIT Dec 17 2027 38.00 Call (IBIT271217C00038000)
option OPRA

EOD

Aug 20, 2026

11.70+20.619%(+2.00)19

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	11.3200	11.7000	11.3200	11.7000	+20.619%	19	1,345	0.000%
2026-08-19	8.4900	10.1500	8.4200	9.7000	+16.867%	128	1,326	+20.619%
2026-08-18	8.3000	8.3000	8.3000	8.3000	+1.343%	2	1,384	+40.964%
2026-08-17	8.1000	8.1900	7.9200	8.1900	+7.059%	126	1,383	+42.857%
2026-08-14	7.5400	7.6500	7.5300	7.6500	-0.520%	10	1,399	+52.941%
2026-08-13	7.6900	7.6900	7.6900	7.6900	-1.410%	5	1,401	+52.146%
2026-08-12	7.9700	7.9700	7.8000	7.8000	-4.294%	6	1,403	+50.000%
2026-08-11	8.1500	8.1500	8.1500	8.1500	-2.278%	3	1,398	+43.558%
2026-08-10	8.3400	8.3400	8.3400	8.3400	-0.120%	1	1,398	+40.288%
2026-08-07	8.4400	8.4400	8.2900	8.3500	+2.454%	11	1,398	+40.120%
2026-08-06	8.2000	8.2200	8.1500	8.1500	+1.748%	13	1,395	+43.558%
2026-08-04	8.0100	8.0100	8.0100	8.0100	-1.111%	4	1,450	+46.067%
2026-08-03	7.9000	8.1000	7.9000	8.1000	+4.922%	61	1,454	+44.444%
2026-07-31	7.7200	7.7200	7.7200	7.7200	-3.379%	4	1,405	+51.554%
2026-07-28	8.0200	8.0200	7.9900	7.9900	-6.768%	12	1,401	+46.433%
2026-07-27	8.5700	8.5700	8.5700	8.5700	-0.349%	2	1,401	+36.523%
2026-07-23	8.6000	8.6000	8.6000	8.6000	-3.911%	2	1,401	+36.047%
2026-07-22	9.0000	9.0000	8.9500	8.9500	-2.717%	3	1,402	+30.726%
2026-07-21	9.1300	9.3500	9.1300	9.2000	+5.143%	29	1,407	+27.174%
2026-07-20	8.8500	8.9000	8.7500	8.7500	+0.575%	27	1,405	+33.714%
2026-07-16	8.7000	8.7000	8.7000	8.7000	0.000%	1	1,402	+34.483%
2026-07-15	8.9300	8.9300	8.7000	8.7000	+4.192%	27	1,402	+34.483%
2026-07-13	8.3500	8.3500	8.3500	8.3500	-3.468%	1	1,391	+40.120%
2026-07-10	8.6500	8.6500	8.6500	8.6500	+5.875%	3	1,391	+35.260%
2026-07-09	8.2400	8.3700	8.1200	8.1700	+0.245%	209	1,391	+43.207%
2026-07-08	8.1000	8.1500	8.1000	8.1500	+10.135%	16	1,189	+43.558%
2026-07-01	7.4500	7.4500	7.4000	7.4000	+7.091%	3	1,174	+58.108%
2026-06-30	6.9600	7.0000	6.9000	6.9100	-8.477%	76	1,171	+69.320%
2026-06-29	7.6000	7.6000	7.5500	7.5500	-2.581%	2	1,219	+54.967%
2026-06-26	7.5000	7.7500	7.5000	7.7500	+6.164%	2	1,219	+50.968%
2026-06-25	7.0900	7.3900	7.0900	7.3000	-3.821%	73	1,217	+60.274%
2026-06-24	7.6600	7.6600	7.5800	7.5900	-11.847%	24	1,147	+54.150%
2026-06-18	9.1000	9.1000	8.6100	8.6100	-10.777%	9	1,154	+35.889%
2026-06-17	9.6500	9.6500	9.6500	9.6500	+2.660%	1	1,154	+21.244%
2026-06-16	9.7800	10.1000	9.4000	9.4000	-6.838%	46	1,154	+24.468%
2026-06-15	10.3300	10.4000	10.0900	10.0900	+15.051%	52	1,198	+15.956%
2026-06-09	8.5700	8.7800	8.5700	8.7700	-9.119%	1,006	1,229	+33.409%
2026-06-08	9.5500	9.6500	9.5500	9.6500	+12.079%	17	226	+21.244%
2026-06-05	9.0700	9.0700	8.3500	8.6100	-18.543%	22	222	+35.889%
2026-06-03	10.6200	10.6200	10.5700	10.5700	-2.130%	3	207	+10.691%
2026-06-02	11.2000	11.2000	10.8000	10.8000	-11.620%	7	208	+8.333%
2026-06-01	12.2200	12.2200	12.2200	12.2200	-5.198%	1	206	-4.255%
2026-05-29	12.8900	12.8900	12.8900	12.8900	-0.309%	1	205	-9.232%
2026-05-28	12.9300	12.9300	12.9300	12.9300	-5.620%	2	205	-9.513%
2026-05-27	13.7000	13.7000	13.7000	13.7000	-6.803%	2	205	-14.599%
2026-05-26	14.7000	14.7000	14.7000	14.7000	-1.804%	50	203	-20.408%
2026-05-20	14.9700	14.9700	14.9700	14.9700	+0.470%	2	203	-21.844%
2026-05-19	14.8100	14.9000	14.8100	14.9000	+1.017%	45	227	-21.477%
2026-05-18	14.8900	14.8900	14.7500	14.7500	-9.175%	5	227	-20.678%
2026-05-13	16.2400	16.2400	16.2400	16.2400	-5.581%	1	227	-27.956%
2026-05-11	17.2000	17.2000	17.2000	17.2000	+3.428%	1	227	-31.977%
2026-05-04	16.8000	16.8000	16.6300	16.6300	+11.761%	5	231	-29.645%
2026-04-28	14.8800	14.8800	14.8800	14.8800	-5.823%	1	232	-21.371%
2026-04-24	15.8000	15.8000	15.8000	15.8000	-3.423%	5	231	-25.949%
2026-04-22	16.3600	16.3600	16.3600	16.3600	+6.580%	1	231	-28.484%
2026-04-20	14.9000	15.3500	14.9000	15.3500	-3.459%	10	232	-23.779%
2026-04-17	15.6700	15.9000	15.6700	15.9000	+6.927%	2	234	-26.415%
2026-04-16	14.7200	14.8700	14.7200	14.8700	+1.710%	2	233	-21.318%
2026-04-15	14.6200	14.6200	14.6200	14.6200	-2.793%	8	233	-19.973%
2026-04-14	15.0400	15.0400	15.0400	15.0400	+7.891%	1	233	-22.207%
2026-04-13	13.6500	13.9400	13.6000	13.9400	+1.382%	121	234	-16.069%
2026-04-08	13.8300	13.8300	13.7500	13.7500	+8.268%	5	205	-14.909%
2026-04-07	12.7000	12.7000	12.7000	12.7000	-4.869%	1	210	-7.874%
2026-04-06	13.2500	13.3500	13.2500	13.3500	+7.922%	3	209	-12.360%
2026-04-02	12.4000	12.4000	12.3700	12.3700	-4.846%	7	203	-5.416%
2026-04-01	12.8500	13.0000	12.8500	13.0000	+2.201%	21	203	-10.000%
2026-03-31	12.7200	12.7200	12.7200	12.7200	+2.996%	4	212	-8.019%
2026-03-30	12.7500	12.7500	12.3500	12.3500	-8.178%	2	211	-5.263%
2026-03-20	13.4500	13.4500	13.4500	13.4500	-11.513%	1	209	-13.011%
2026-03-13	15.2000	15.2000	15.2000	15.2000	+11.765%	1	210	-23.026%
2026-03-06	13.6000	13.6000	13.6000	13.6000	-8.725%	2	209	-13.971%
2026-03-05	14.9000	14.9000	14.9000	14.9000	+8.364%	1	207	-21.477%
2026-03-02	13.4000	13.7500	13.4000	13.7500	+9.300%	4	208	-14.909%
2026-02-26	12.5800	12.5800	12.5800	12.5800	-2.481%	2	204	-6.995%
2026-02-25	12.9000	12.9000	12.9000	12.9000	+9.787%	4	198	-9.302%
2026-02-24	11.3100	11.7500	11.3100	11.7500	+0.427%	11	198	-0.426%
2026-02-23	11.7800	11.9100	11.7000	11.7000	-9.722%	12	198	0.000%
2026-02-20	12.9500	12.9600	12.9500	12.9600	+1.329%	2	192	-9.722%
2026-02-18	12.7900	12.7900	12.7900	12.7900	-2.885%	3	190	-8.522%
2026-02-17	13.0200	13.1700	13.0200	13.1700	-4.565%	3	187	-11.162%
2026-02-13	13.8000	13.8000	13.8000	13.8000	+10.312%	1	185	-15.217%
2026-02-12	13.4800	13.4800	12.5000	12.5100	-6.292%	22	185	-6.475%
2026-02-11	12.9900	13.3500	12.7500	13.3500	-3.261%	6	170	-12.360%
2026-02-09	13.8000	13.8000	13.8000	13.8000	-4.498%	10	166	-15.217%
2026-02-06	13.4000	14.4500	13.4000	14.4500	+20.618%	26	156	-19.031%
2026-02-05	13.1600	13.5000	11.9800	11.9800	-47.456%	74	149	-2.337%
2026-01-20	22.8000	22.8000	22.8000	22.8000	-5.158%	2	92	-48.684%
2026-01-06	24.0400	24.0400	24.0400	24.0400	+4.567%	1	92	-51.331%
2026-01-02	22.9500	23.0100	22.8800	22.9900	+1.233%	4	93	-49.108%
2025-12-22	22.7100	22.7100	22.7100	22.7100	+1.520%	2	92	-48.481%
2025-12-19	22.3700	22.3700	22.3700	22.3700	-2.739%	1	90	-47.698%
2025-12-18	23.0000	23.0000	23.0000	23.0000	+6.877%	1	91	-49.130%
2025-12-15	21.5200	21.5200	21.5200	21.5200	-8.814%	1	90	-45.632%
2025-12-12	23.6000	23.6000	23.6000	23.6000	+8.506%	1	91	-50.424%
2025-11-24	21.7500	21.7500	21.7500	21.7500	-11.043%	4	91	-46.207%
2025-11-18	24.4500	24.4500	24.4500	24.4500	-9.612%	1	91	-52.147%
2025-11-14	27.0500	27.0500	27.0500	27.0500	-19.085%	38	90	-56.747%
2025-10-31	33.1900	33.4300	33.1100	33.4300	+3.595%	6	54	-65.001%
2025-10-30	32.0100	32.2700	32.0100	32.2700	-6.192%	2	54	-63.743%
2025-10-29	34.1400	34.4000	34.1400	34.4000	+1.956%	2	54	-65.988%
2025-10-24	33.4700	33.7400	33.4700	33.7400	+3.212%	2	54	-65.323%
2025-10-22	32.4100	32.6900	32.4100	32.6900	-0.638%	2	54	-64.209%
2025-10-16	32.9000	32.9000	32.9000	32.9000	-14.434%	2	54	-64.438%
2025-10-07	38.4500	38.4500	38.4500	38.4500	+2.397%	2	54	-69.571%
2025-10-02	37.5500	37.5500	37.5500	37.5500	+7.902%	1	54	-68.842%
2025-09-15	34.8000	34.8000	34.8000	34.8000	+9.262%	1	56	-66.379%
2025-08-29	32.0000	32.0000	31.8500	31.8500	-10.408%	3	55	-63.265%
2025-08-18	35.5500	35.5500	35.5500	35.5500	-6.201%	1	55	-67.089%
2025-08-14	37.9000	37.9000	37.9000	37.9000	+5.278%	1	54	-69.129%
2025-08-08	36.0000	36.0000	36.0000	36.0000	+3.508%	1	54	-67.500%
2025-08-01	34.7800	34.7800	34.7800	34.7800	-5.438%	5	53	-66.360%
2025-07-31	36.6300	36.7800	36.6300	36.7800	-1.394%	2	53	-68.189%
2025-07-30	37.3000	37.3000	37.3000	37.3000	-0.533%	1	53	-68.633%
2025-07-23	37.5000	37.5000	37.5000	37.5000	-0.662%	1	54	-68.800%
2025-07-22	37.7500	37.7500	37.7500	37.7500	+24.587%	1	54	-69.007%
2025-06-23	30.3000	30.3000	30.3000	30.3000	-8.597%	2	54	-61.386%
2025-06-12	33.1500	33.1500	33.1500	33.1500	+18.817%	1	53	-64.706%
2025-05-06	27.9000	27.9000	27.9000	27.9000	+1.455%	2	52	-58.065%
2025-05-05	27.5000	27.5000	27.5000	27.5000	-0.073%	1	52	-57.455%
2025-04-30	27.5200	27.5200	27.5200	27.5200	+1.550%	1	51	-57.485%
2025-04-22	26.3000	27.1000	26.3000	27.1000	+30.728%	36	51	-56.827%
2025-04-09	20.6500	20.7300	20.6500	20.7300	-7.579%	10	16	-43.560%
2025-04-03	22.4300	22.4300	22.4300	22.4300	-9.920%	1	11	-47.838%
2025-04-02	24.9000	24.9000	24.9000	24.9000	0.000%	10	10	-53.012%

.dark-mode .sF3Sjk{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .sF3Sjk{ color: #333333; background-color: white; border: 2px solid #333333; }IBIT20271217C38IBIT Dec 17 2027 38.00 Call (IBIT271217C00038000)option OPRA

IBIT20271217C38
IBIT Dec 17 2027 38.00 Call (IBIT271217C00038000)
option OPRA