Dark

IBIT20271217C39
IBIT Dec 17 2027 39.00 Call (IBIT271217C00039000)
option OPRA

EOD

Aug 20, 2026

10.97+18.467%(+1.71)121

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	10.6200	11.0500	10.4700	10.9700	+18.467%	121	675	0.000%
2026-08-19	8.2800	9.6000	8.2800	9.2600	+17.662%	121	703	+18.467%
2026-08-18	7.9000	7.9500	7.8700	7.8700	+0.255%	77	618	+39.390%
2026-08-17	7.5700	7.8500	7.5500	7.8500	+10.408%	152	604	+39.745%
2026-08-14	7.1500	7.1500	7.1100	7.1100	-1.931%	5	643	+54.290%
2026-08-13	7.5200	7.5200	7.2500	7.2500	-3.718%	18	642	+51.310%
2026-08-12	7.5300	7.5300	7.5300	7.5300	-4.684%	1	628	+45.684%
2026-08-10	7.9000	7.9000	7.9000	7.9000	-2.589%	10	627	+38.861%
2026-08-07	8.1100	8.1100	8.1100	8.1100	+4.242%	10	617	+35.265%
2026-08-06	7.7800	7.7800	7.7800	7.7800	-0.892%	1	607	+41.003%
2026-08-05	7.6800	7.8500	7.6800	7.8500	+3.289%	20	608	+39.745%
2026-08-04	7.6100	7.6100	7.6000	7.6000	-5.473%	13	588	+44.342%
2026-07-30	8.0400	8.0400	8.0400	8.0400	+5.789%	10	575	+36.443%
2026-07-28	7.5900	7.6000	7.5900	7.6000	-4.161%	20	565	+44.342%
2026-07-24	7.9300	7.9300	7.9300	7.9300	-2.099%	10	555	+38.335%
2026-07-23	8.1000	8.1000	8.1000	8.1000	-7.216%	4	545	+35.432%
2026-07-21	8.7300	8.7300	8.7300	8.7300	+7.778%	2	544	+25.659%
2026-07-14	8.2900	8.2900	8.1000	8.1000	-0.735%	6	544	+35.432%
2026-07-10	8.3000	8.3000	8.1400	8.1600	+24.771%	8	544	+34.436%
2026-06-30	6.6000	6.6000	6.5000	6.5400	-9.167%	17	536	+67.737%
2026-06-29	6.9500	7.2500	6.9000	7.2000	+1.551%	18	534	+52.361%
2026-06-26	7.0000	7.0900	7.0000	7.0900	-2.207%	14	530	+54.725%
2026-06-25	7.0000	7.2500	6.8500	7.2500	-2.027%	15	523	+51.310%
2026-06-24	7.6000	7.6000	7.4000	7.4000	-8.642%	18	522	+48.243%
2026-06-23	8.1000	8.1000	8.1000	8.1000	-12.432%	5	522	+35.432%
2026-06-22	9.2500	9.2500	9.2500	9.2500	+1.093%	2	522	+18.595%
2026-06-17	9.1500	9.1500	9.1500	9.1500	+1.667%	2	525	+19.891%
2026-06-12	9.0000	9.0000	9.0000	9.0000	+1.695%	1	525	+21.889%
2026-06-11	8.7100	8.8500	8.6700	8.8500	-1.667%	158	572	+23.955%
2026-06-08	9.1000	9.4300	9.0000	9.0000	+8.565%	12	438	+21.889%
2026-06-05	8.6700	8.6700	8.0500	8.2900	-10.378%	11	437	+32.328%
2026-06-04	8.9000	9.3000	8.8500	9.2500	-8.687%	11	431	+18.595%
2026-06-03	10.1300	10.1300	10.1300	10.1300	-1.650%	2	429	+8.292%
2026-06-02	10.6800	10.7800	10.3000	10.3000	-13.080%	11	431	+6.505%
2026-06-01	11.6500	11.8500	11.6500	11.8500	-23.301%	7	420	-7.426%
2026-05-13	15.4500	15.4500	15.4500	15.4500	-8.036%	50	420	-28.997%
2026-05-05	16.7900	16.8000	16.7800	16.8000	+8.738%	60	421	-34.702%
2026-04-24	15.4500	15.4500	15.4500	15.4500	-3.074%	1	411	-28.997%
2026-04-22	15.7700	15.9400	15.7700	15.9400	+9.704%	2	412	-31.179%
2026-04-20	14.4400	14.5300	14.4400	14.5300	-6.680%	3	413	-24.501%
2026-04-17	15.3800	15.5900	15.3800	15.5700	+8.351%	22	413	-29.544%
2026-04-16	14.1800	14.3700	14.1800	14.3700	+1.411%	4	413	-23.660%
2026-04-15	14.1700	14.1700	14.1700	14.1700	+5.984%	8	412	-22.583%
2026-04-08	13.6200	13.6200	13.3700	13.3700	+8.699%	9	412	-17.951%
2026-03-31	12.3000	12.3000	12.3000	12.3000	+3.361%	1	429	-10.813%
2026-03-27	11.9000	11.9000	11.9000	11.9000	-8.462%	21	428	-7.815%
2026-03-26	13.0000	13.0000	12.9700	13.0000	-7.143%	20	428	-15.615%
2026-03-25	14.0000	14.0000	14.0000	14.0000	+5.263%	9	426	-21.643%
2026-03-24	13.3000	13.3000	13.3000	13.3000	-5.473%	1	435	-17.519%
2026-03-23	13.7500	14.0700	13.7500	14.0700	+6.753%	106	433	-22.033%
2026-03-19	13.1500	13.3000	13.1500	13.1800	-5.520%	61	539	-16.768%
2026-03-18	14.0500	14.1500	13.9500	13.9500	-8.103%	102	517	-21.362%
2026-03-16	15.2000	15.2000	15.0000	15.1800	+7.660%	74	419	-27.734%
2026-03-13	14.1000	14.1000	14.1000	14.1000	+0.071%	1	378	-22.199%
2026-03-10	14.0900	14.0900	14.0900	14.0900	+10.078%	1	377	-22.143%
2026-03-06	12.8000	12.8000	12.8000	12.8000	-0.156%	20	378	-14.297%
2026-03-03	12.2900	12.8200	12.2900	12.8200	+5.950%	13	366	-14.431%
2026-02-26	12.6500	12.6500	12.1000	12.1000	-7.634%	3	354	-9.339%
2026-02-25	12.4000	13.1000	12.4000	13.1000	+6.939%	45	323	-16.260%
2026-02-20	12.3700	12.3700	12.2400	12.2500	0.000%	22	323	-10.449%
2026-02-19	12.2000	12.2500	12.1700	12.2500	+2.083%	354	330	-10.449%
2026-02-18	12.0000	12.0000	12.0000	12.0000	-6.977%	1	191	-8.583%
2026-02-17	12.9000	12.9000	12.9000	12.9000	-3.371%	30	191	-14.961%
2026-02-13	12.7500	13.4000	12.7500	13.3500	+9.426%	54	189	-17.828%
2026-02-12	13.0000	13.0000	12.2000	12.2000	-5.500%	3	189	-10.082%
2026-02-11	13.0000	13.0000	12.2300	12.9100	-4.723%	30	190	-15.027%
2026-02-10	13.5500	13.5500	13.5500	13.5500	-2.378%	1	205	-19.041%
2026-02-09	13.6800	13.8800	13.6800	13.8800	-1.280%	9	205	-20.965%
2026-02-06	13.4000	14.0600	13.2100	14.0600	+19.355%	36	205	-21.977%
2026-02-05	12.8200	13.0200	11.7800	11.7800	-38.163%	45	183	-6.876%
2026-01-30	19.0500	19.0500	19.0500	19.0500	-7.073%	1	141	-42.415%
2026-01-29	20.5000	20.5000	20.5000	20.5000	-3.073%	1	141	-46.488%
2026-01-26	21.1500	21.1500	21.1500	21.1500	-6.746%	1	141	-48.132%
2026-01-09	22.6800	22.6800	22.6800	22.6800	-4.826%	2	141	-51.631%
2026-01-05	23.8300	23.8300	23.8300	23.8300	+5.958%	2	141	-53.966%
2026-01-02	22.3800	22.4900	22.3800	22.4900	+7.351%	2	141	-51.223%
2025-12-26	21.0200	21.0200	20.9500	20.9500	-14.490%	24	141	-47.637%
2025-12-09	24.5000	24.5000	24.5000	24.5000	+1.407%	4	131	-55.224%
2025-12-04	24.1600	24.1600	24.1600	24.1600	+16.154%	1	135	-54.594%
2025-12-01	20.8000	20.8000	20.8000	20.8000	+2.463%	2	135	-47.260%
2025-11-21	20.3000	20.3000	20.3000	20.3000	-28.269%	11	135	-45.961%
2025-11-12	28.2000	28.3000	28.2000	28.3000	-7.788%	2	124	-61.237%
2025-11-10	30.4000	30.6900	30.4000	30.6900	+5.428%	22	124	-64.255%
2025-11-04	29.7000	29.7000	29.0200	29.1100	-4.526%	12	104	-62.315%
2025-11-03	30.4900	30.4900	30.4900	30.4900	-5.633%	1	110	-64.021%
2025-10-31	32.5500	32.7700	32.3100	32.3100	+2.150%	16	110	-66.048%
2025-10-30	31.3600	31.6500	31.3600	31.6300	-7.298%	4	102	-65.318%
2025-10-29	33.8600	34.1200	33.8600	34.1200	+3.175%	2	102	-67.849%
2025-10-24	32.8700	33.0700	32.8700	33.0700	+3.054%	2	102	-66.828%
2025-10-22	31.8100	32.0900	31.8100	32.0900	-7.254%	2	102	-65.815%
2025-10-21	34.6000	34.6000	34.6000	34.6000	+2.823%	1	102	-68.295%
2025-10-20	33.7000	33.7000	33.6500	33.6500	-9.177%	4	102	-67.400%
2025-10-02	37.0500	37.0500	37.0500	37.0500	+17.694%	5	98	-70.391%
2025-09-25	32.8000	32.8500	31.4800	31.4800	-1.006%	101	98	-65.152%
2025-09-04	31.9000	31.9000	31.8000	31.8000	-7.126%	4	138	-65.503%
2025-08-21	34.2400	34.2400	34.2400	34.2400	+0.264%	5	136	-67.961%
2025-08-20	34.1500	34.1500	34.1500	34.1500	-10.037%	1	131	-67.877%
2025-08-13	37.9600	37.9600	37.9600	37.9600	+6.182%	1	130	-71.101%
2025-08-08	35.7500	35.7500	35.7500	35.7500	+2.582%	2	129	-69.315%
2025-08-04	34.8000	34.8500	34.8000	34.8500	-6.065%	2	129	-68.522%
2025-07-28	37.1000	37.1000	37.1000	37.1000	-0.669%	5	129	-70.431%
2025-07-24	37.3500	37.3500	37.3500	37.3500	+0.027%	100	124	-70.629%
2025-07-21	37.2000	37.3400	37.2000	37.3400	+1.578%	10	24	-70.621%
2025-07-18	36.7600	36.7600	36.7600	36.7600	-6.344%	14	14	-70.158%
2025-07-14	39.2500	39.2500	39.2500	39.2500	+4.918%	1	28	-72.051%
2025-07-11	37.4100	37.4100	37.4100	37.4100	+16.906%	14	27	-70.676%
2025-06-27	32.0000	32.0000	32.0000	32.0000	-3.323%	1	13	-65.719%
2025-06-25	33.1000	33.1000	33.1000	33.1000	-1.926%	1	12	-66.858%
2025-05-28	33.7500	33.7500	33.7500	33.7500	-3.017%	2	11	-67.496%
2025-05-27	34.8000	34.8000	34.8000	34.8000	+2.053%	5	9	-68.477%
2025-05-23	34.1000	34.1000	34.1000	34.1000	+24.589%	8	5	-67.830%
2025-05-05	27.3700	27.3700	27.3700	27.3700	0.000%	5	5	-59.920%

.dark-mode .csf2RN{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .csf2RN{ color: #333333; background-color: white; border: 2px solid #333333; }IBIT20271217C39IBIT Dec 17 2027 39.00 Call (IBIT271217C00039000)option OPRA

IBIT20271217C39
IBIT Dec 17 2027 39.00 Call (IBIT271217C00039000)
option OPRA