Dark

IBIT20271217C40
IBIT Dec 17 2027 40.00 Call (IBIT271217C00040000)
option OPRA

EOD

Aug 20, 2026

10.57+17.444%(+1.57)1,415

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	10.1200	10.6000	9.8500	10.5700	+17.444%	1,415	28,853	0.000%
2026-08-19	7.6500	9.2500	7.6500	9.0000	+20.000%	245	28,087	+17.444%
2026-08-18	7.4100	7.6000	7.4100	7.5000	+1.351%	167	27,938	+40.933%
2026-08-17	7.0000	7.4500	7.0000	7.4000	+8.824%	201	27,931	+42.838%
2026-08-14	6.7000	6.9500	6.7000	6.8000	-2.439%	38	27,891	+55.441%
2026-08-13	7.1200	7.2000	6.8000	6.9700	-0.429%	88	27,857	+51.650%
2026-08-12	7.2200	7.3000	7.0000	7.0000	0.000%	14	27,828	+51.000%
2026-08-11	7.1900	7.3000	7.0000	7.0000	-2.507%	69	27,836	+51.000%
2026-08-10	7.5000	7.5000	7.1500	7.1800	-3.495%	126	27,773	+47.214%
2026-08-07	7.6500	7.7000	7.4400	7.4400	+0.541%	47	27,646	+42.070%
2026-08-06	7.3000	7.4100	7.3000	7.4000	-1.202%	3	27,613	+42.838%
2026-08-05	7.3500	7.5000	7.3300	7.4900	+2.885%	834	27,612	+41.121%
2026-08-04	7.2000	7.3500	7.0500	7.2800	+0.414%	12	26,855	+45.192%
2026-08-03	6.8500	7.2500	6.8500	7.2500	+5.531%	11	26,850	+45.793%
2026-07-31	7.2000	7.2000	6.7400	6.8700	-8.644%	37	26,847	+53.857%
2026-07-30	7.5100	7.6500	7.5000	7.5200	+0.940%	11	26,820	+40.559%
2026-07-29	7.2000	7.4500	7.2000	7.4500	+4.196%	4	26,816	+41.879%
2026-07-28	7.0500	7.3000	6.9700	7.1500	-5.797%	66	26,814	+47.832%
2026-07-27	7.8600	7.8600	7.5000	7.5900	+1.879%	6	26,804	+39.262%
2026-07-24	7.5000	7.5000	7.3500	7.4500	-2.614%	8	26,800	+41.879%
2026-07-23	7.8500	7.8500	7.6500	7.6500	-5.672%	23	26,798	+38.170%
2026-07-22	8.2300	8.2300	8.0800	8.1100	-2.874%	7	26,787	+30.333%
2026-07-21	8.2800	8.4500	8.2800	8.3500	+6.777%	21	26,784	+26.587%
2026-07-20	7.5300	8.0000	7.5000	7.8200	+4.267%	58	26,777	+35.166%
2026-07-17	7.0400	7.5000	7.0400	7.5000	-3.226%	1,031	26,728	+40.933%
2026-07-16	7.7500	7.7500	7.7500	7.7500	-0.895%	8	26,584	+36.387%
2026-07-15	7.9500	8.0000	7.8200	7.8200	-1.013%	1,243	26,584	+35.166%
2026-07-14	7.5500	8.0000	7.5500	7.9000	+11.268%	1,084	26,896	+33.797%
2026-07-13	7.1500	7.4000	7.0800	7.1000	-8.150%	10	25,909	+48.873%
2026-07-10	7.9500	7.9500	7.7300	7.7300	+4.459%	454	25,900	+36.740%
2026-07-09	7.4800	7.4800	7.3500	7.4000	+0.680%	6	25,911	+42.838%
2026-07-08	7.2700	7.3500	7.0000	7.3500	-5.161%	39	25,909	+43.810%
2026-07-07	7.7500	7.9500	7.5600	7.7500	-1.399%	25	25,941	+36.387%
2026-07-06	7.0500	8.0500	7.0500	7.8600	+9.623%	47	25,942	+34.478%
2026-07-02	7.4000	7.4000	7.1700	7.1700	+7.496%	20,161	6,008	+47.420%
2026-07-01	6.5500	6.8000	6.5500	6.6700	+6.210%	1,324	6,008	+58.471%
2026-06-30	6.2100	6.4000	6.2000	6.2800	-7.511%	338	5,624	+68.312%
2026-06-29	6.8500	6.9000	6.5400	6.7900	-0.876%	106	5,682	+55.670%
2026-06-26	6.5000	6.9000	6.5000	6.8500	+3.008%	48	5,679	+54.307%
2026-06-25	6.8000	6.9000	6.6500	6.6500	-2.349%	50	5,665	+58.947%
2026-06-24	7.3400	7.3500	6.8000	6.8100	-10.980%	123	5,652	+55.213%
2026-06-23	7.7000	7.8500	7.6500	7.6500	-9.145%	17	5,589	+38.170%
2026-06-22	8.7000	8.7900	8.4200	8.4200	+6.582%	151	5,581	+25.534%
2026-06-18	8.3200	8.3200	7.7800	7.9000	-9.714%	16	5,601	+33.797%
2026-06-17	8.4500	8.9500	8.4500	8.7500	-1.018%	36	5,601	+20.800%
2026-06-16	8.8400	8.8400	8.8400	8.8400	-4.536%	6	5,601	+19.570%
2026-06-15	9.5600	9.5600	9.2100	9.2600	+9.716%	36	5,601	+14.147%
2026-06-12	8.2300	8.4800	8.2300	8.4400	-0.472%	13	5,575	+25.237%
2026-06-11	8.5000	8.5000	8.2500	8.4800	+3.163%	151	5,659	+24.646%
2026-06-10	8.4000	8.4000	8.0000	8.2200	+1.481%	63	5,553	+28.589%
2026-06-09	8.3400	8.3400	7.6900	8.1000	-7.429%	48	5,619	+30.494%
2026-06-08	8.8000	9.0400	8.7500	8.7500	+12.903%	9	5,609	+20.800%
2026-06-05	8.2500	8.2500	7.4000	7.7500	-12.429%	329	5,608	+36.387%
2026-06-04	8.4000	9.0500	8.2500	8.8500	-5.449%	417	5,494	+19.435%
2026-06-03	9.7200	9.8400	9.3500	9.3600	-5.550%	93	5,596	+12.927%
2026-06-02	10.4700	10.4700	9.7000	9.9100	-12.841%	97	5,599	+6.660%
2026-06-01	11.4200	11.6000	11.0500	11.3700	-6.033%	37	5,576	-7.036%
2026-05-29	11.9000	12.5000	11.7700	12.1000	-0.329%	390	5,561	-12.645%
2026-05-28	12.0500	12.1500	11.9000	12.1400	-5.525%	294	5,706	-12.932%
2026-05-27	12.7500	12.9000	12.7500	12.8500	-3.383%	82	5,675	-17.743%
2026-05-26	13.8000	13.8000	13.3000	13.3000	-1.481%	9	5,595	-20.526%
2026-05-22	14.4000	14.4000	13.5000	13.5000	-1.747%	18	5,594	-21.704%
2026-05-21	13.7400	13.7400	13.7400	13.7400	-1.435%	1	5,599	-23.071%
2026-05-20	14.0000	14.0000	13.9400	13.9400	+1.235%	11	5,599	-24.175%
2026-05-19	13.7000	13.7700	13.7000	13.7700	+1.027%	2	5,600	-23.239%
2026-05-18	13.9300	14.0600	13.5500	13.6300	-8.523%	20	5,600	-22.450%
2026-05-15	14.8500	14.9000	14.8500	14.9000	-1.974%	7	5,600	-29.060%
2026-05-14	15.2000	15.2000	15.2000	15.2000	+0.529%	8	5,615	-30.461%
2026-05-13	15.1200	15.1200	15.1200	15.1200	-1.498%	8	5,623	-30.093%
2026-05-12	15.4500	15.4500	15.3500	15.3500	-5.247%	3	5,623	-31.140%
2026-05-11	16.2000	16.2000	16.2000	16.2000	+4.990%	18	5,623	-34.753%
2026-05-08	15.3000	15.5700	15.3000	15.4300	+0.195%	4	5,641	-31.497%
2026-05-07	15.7500	15.7500	15.3000	15.4000	-5.231%	12	5,640	-31.364%
2026-05-06	16.3500	16.3500	16.2500	16.2500	-0.368%	25	5,635	-34.954%
2026-05-05	16.2400	16.3100	16.2000	16.3100	+5.635%	13	5,655	-35.193%
2026-05-04	15.1500	15.5000	15.1500	15.4400	+4.184%	6	5,663	-31.541%
2026-05-01	14.8300	14.8300	14.8200	14.8200	+5.933%	75	5,718	-28.677%
2026-04-30	13.6500	13.9900	13.6500	13.9900	+2.416%	3	5,718	-24.446%
2026-04-29	14.3400	14.3400	13.6600	13.6600	-2.289%	11	5,719	-22.621%
2026-04-28	13.9000	14.0500	13.8300	13.9800	-2.238%	2,770	5,722	-24.392%
2026-04-27	14.9000	14.9000	14.3000	14.3000	-3.444%	7	7,127	-26.084%
2026-04-24	14.8100	14.8100	14.8100	14.8100	-2.566%	1	7,127	-28.629%
2026-04-23	14.8000	15.2000	14.8000	15.2000	-1.618%	7	7,126	-30.461%
2026-04-22	15.2000	15.5000	15.1400	15.4500	+11.957%	31	7,125	-31.586%
2026-04-21	14.3600	14.3600	13.8000	13.8000	-4.498%	51	7,075	-23.406%
2026-04-20	13.8900	14.4500	13.8600	14.4500	-2.365%	25	7,075	-26.851%
2026-04-17	14.9000	15.1500	14.8000	14.8000	+6.705%	18	7,079	-28.581%
2026-04-16	14.0000	14.0000	13.2600	13.8700	+1.761%	30	7,067	-23.792%
2026-04-15	13.6000	13.6300	13.6000	13.6300	-0.584%	3	7,045	-22.450%
2026-04-14	14.0500	14.2600	13.7100	13.7100	+4.259%	13	7,044	-22.903%
2026-04-13	13.0000	13.1700	13.0000	13.1500	-2.085%	139	7,033	-19.620%
2026-04-10	13.4500	13.4500	13.4300	13.4300	+2.597%	2	6,957	-21.296%
2026-04-09	12.9300	13.3100	12.9300	13.0900	+1.003%	5	6,955	-19.251%
2026-04-08	12.8500	12.9600	12.8500	12.9600	+6.843%	9	6,952	-18.441%
2026-04-07	11.9700	12.1500	11.9700	12.1300	-2.960%	9	7,093	-12.861%
2026-04-06	12.5300	12.8000	12.5000	12.5000	+9.170%	12	7,085	-15.440%
2026-04-02	11.4000	11.5000	11.1500	11.4500	-4.583%	533	7,345	-7.686%
2026-03-31	11.7000	12.0000	11.6000	12.0000	+4.348%	66	7,345	-11.917%
2026-03-30	11.8900	11.8900	11.4000	11.5000	+1.322%	359	7,284	-8.087%
2026-03-27	11.3300	11.4500	11.2500	11.3500	-9.562%	7	6,937	-6.872%
2026-03-26	12.3500	12.6500	12.3500	12.5500	-1.953%	58	6,936	-15.777%
2026-03-24	12.8000	12.8000	12.8000	12.8000	-3.030%	5	6,976	-17.422%
2026-03-23	13.4500	13.7500	12.9500	13.2000	+1.695%	1,528	6,971	-19.924%
2026-03-20	13.3000	13.3000	12.9000	12.9800	-1.517%	7	5,490	-18.567%
2026-03-19	12.9000	13.1800	12.8000	13.1800	-2.298%	845	5,491	-19.803%
2026-03-18	14.0000	14.0000	13.4900	13.4900	-9.766%	66	6,129	-21.646%
2026-03-17	14.6500	14.9500	14.6500	14.9500	+1.356%	6	6,070	-29.298%
2026-03-16	14.7000	14.8000	14.4000	14.7500	+8.059%	69	6,064	-28.339%
2026-03-13	14.4000	14.6600	13.6500	13.6500	+2.632%	1,030	6,010	-22.564%
2026-03-12	13.3400	13.4000	13.3000	13.3000	-0.968%	2,013	5,632	-20.526%
2026-03-11	13.4200	13.4300	13.4000	13.4300	-2.681%	4	3,689	-21.296%
2026-03-10	13.0000	13.8000	13.0000	13.8000	+6.564%	3	3,690	-23.406%
2026-03-09	12.9500	13.0000	12.9500	12.9500	+4.435%	102	3,687	-18.378%
2026-03-06	12.5500	12.5500	12.4000	12.4000	-10.469%	21	3,617	-14.758%
2026-03-05	14.1000	14.1000	13.8500	13.8500	-5.654%	21	3,615	-23.682%
2026-03-04	14.0000	14.7000	14.0000	14.6800	+16.416%	115	3,596	-27.997%
2026-03-03	12.2000	12.6100	11.8600	12.6100	-0.395%	49	3,533	-16.178%
2026-03-02	11.7000	13.0000	11.7000	12.6600	+12.135%	33	3,490	-16.509%
2026-02-27	11.5000	11.5000	11.2500	11.2900	-7.459%	4	3,504	-6.377%
2026-02-26	12.3000	12.3000	11.9000	12.2000	-4.538%	5	3,500	-13.361%
2026-02-25	11.9500	12.7800	11.9500	12.7800	+16.712%	129	3,487	-17.293%
2026-02-24	10.5800	11.0700	10.5800	10.9500	+0.459%	31	3,487	-3.470%
2026-02-23	11.7000	11.7000	10.9000	10.9000	-8.403%	47	3,482	-3.028%
2026-02-19	11.5800	11.9000	11.5800	11.9000	-0.418%	21	3,477	-11.176%
2026-02-18	11.9500	11.9500	11.9500	11.9500	-4.016%	1	3,490	-11.548%
2026-02-17	12.3000	12.5500	11.9500	12.4500	-3.861%	86	3,489	-15.100%
2026-02-13	12.7000	13.0500	12.7000	12.9500	+11.638%	21	3,424	-18.378%
2026-02-12	12.2500	12.2500	11.6000	11.6000	-7.200%	56	3,424	-8.879%
2026-02-11	12.8000	12.8000	11.9000	12.5000	-4.871%	135	3,429	-15.440%
2026-02-10	13.1500	13.4500	12.8000	13.1400	-4.088%	38	3,337	-19.559%
2026-02-09	13.2000	13.7000	13.1500	13.7000	+0.366%	63	3,325	-22.847%
2026-02-06	13.1000	13.8500	12.7000	13.6500	+20.796%	161	3,292	-22.564%
2026-02-05	13.3200	13.4500	11.0500	11.3000	-23.129%	160	3,270	-6.460%
2026-02-04	15.3500	15.3500	14.2900	14.7000	-7.021%	27	3,228	-28.095%
2026-02-03	16.2500	16.2500	14.8500	15.8100	-6.339%	38	3,232	-33.144%
2026-02-02	16.5800	16.8800	16.5600	16.8800	-9.781%	204	3,231	-37.382%
2026-01-30	18.6000	18.7100	18.2500	18.7100	-11.745%	9	3,130	-43.506%
2026-01-28	21.2000	21.2000	21.2000	21.2000	+3.314%	1	3,127	-50.142%
2026-01-27	20.3600	20.5200	20.3600	20.5200	-0.533%	81	3,127	-48.489%
2026-01-26	20.5000	20.6300	20.5000	20.6300	-3.372%	5	3,208	-48.764%
2026-01-23	21.3500	21.3500	21.3500	21.3500	+0.708%	4	3,206	-50.492%
2026-01-22	21.2000	21.2000	21.2000	21.2000	+3.769%	20	3,210	-50.142%
2026-01-21	21.4100	21.4100	20.3300	20.4300	-3.175%	17	3,230	-48.262%
2026-01-20	21.1000	21.1000	21.1000	21.1000	-12.918%	45	3,232	-49.905%
2026-01-15	24.6800	24.6800	24.1000	24.2300	-2.495%	8	3,232	-56.376%
2026-01-14	24.0000	24.8500	24.0000	24.8500	+6.652%	5	3,233	-57.465%
2026-01-13	23.2800	23.3000	23.2800	23.3000	+4.018%	5	3,236	-54.635%
2026-01-12	21.9000	22.4000	21.9000	22.4000	+1.129%	2	3,241	-52.813%
2026-01-09	21.6000	22.2500	21.6000	22.1500	-0.090%	9	3,239	-52.280%
2026-01-07	22.2500	22.3800	22.1700	22.1700	-1.467%	6	3,237	-52.323%
2026-01-06	22.9500	22.9500	22.5000	22.5000	-4.661%	6	3,233	-53.022%
2026-01-05	23.2600	23.6000	23.2600	23.6000	+9.007%	42	3,229	-55.212%
2026-01-02	21.6000	21.9000	21.6000	21.6500	+5.097%	76	3,229	-51.178%
2025-12-31	21.0000	21.0000	20.6000	20.6000	-0.483%	11	3,186	-48.689%
2025-12-30	20.8000	21.2000	20.7000	20.7000	-0.433%	81	3,186	-48.937%
2025-12-29	20.8500	20.8500	20.7900	20.7900	+0.678%	98	3,180	-49.158%
2025-12-26	20.4000	20.6500	20.4000	20.6500	0.000%	3	3,263	-48.814%
2025-12-24	20.5500	20.6500	20.5500	20.6500	-0.482%	41	3,273	-48.814%
2025-12-23	20.4000	21.0000	20.4000	20.7500	-1.798%	22	3,273	-49.060%
2025-12-22	21.9000	21.9000	21.1000	21.1300	-0.565%	16	3,277	-49.976%
2025-12-19	21.2200	21.6100	21.0500	21.2500	+5.721%	9	3,273	-50.259%
2025-12-18	20.5600	20.5600	20.1000	20.1000	-2.427%	7	3,277	-47.413%
2025-12-17	22.4500	22.4500	20.6000	20.6000	-3.693%	4	3,275	-48.689%
2025-12-16	21.1000	21.3900	21.1000	21.3900	+3.333%	6	3,277	-50.584%
2025-12-15	20.7500	20.7500	20.7000	20.7000	-8.407%	2	3,283	-48.937%
2025-12-12	23.0000	23.0000	22.5000	22.6000	-2.165%	3	3,284	-53.230%
2025-12-11	22.8500	23.1000	22.5000	23.1000	-2.737%	6	3,283	-54.242%
2025-12-10	23.6700	23.8500	23.6700	23.7500	-3.061%	21	3,282	-55.495%
2025-12-09	22.5500	24.5500	22.5500	24.5000	+7.692%	182	3,287	-56.857%
2025-12-08	23.1300	23.1300	22.3000	22.7500	+1.790%	88	3,457	-53.538%
2025-12-05	22.5000	23.0000	21.9500	22.3500	-4.853%	34	3,480	-52.707%
2025-12-04	23.5000	23.9000	23.2500	23.4900	-1.303%	23	3,493	-55.002%
2025-12-03	23.5000	23.9000	23.4500	23.8000	+3.930%	32	3,496	-55.588%
2025-12-02	21.9000	23.5500	21.9000	22.9000	+12.808%	56	3,481	-53.843%
2025-12-01	20.6900	20.8500	19.9000	20.3000	-13.947%	54	3,494	-47.931%
2025-11-28	23.4500	23.7000	23.4000	23.5900	+4.705%	21	3,482	-55.193%
2025-11-26	21.4000	22.7500	21.2000	22.5300	+5.775%	137	3,462	-53.085%
2025-11-25	21.2700	21.4000	21.0000	21.3000	-3.881%	76	3,462	-50.376%
2025-11-24	21.3000	22.1600	21.3000	22.1600	+9.812%	18	3,408	-52.301%
2025-11-21	20.3000	20.3900	19.4400	20.1800	-3.445%	57	3,397	-47.621%
2025-11-20	22.7000	22.8000	20.9000	20.9000	-5.856%	2,578	3,384	-49.426%
2025-11-19	23.2700	23.2700	21.9000	22.2000	-6.329%	507	4,900	-52.387%
2025-11-18	23.7000	24.1000	23.7000	23.7000	+1.760%	25	5,024	-55.401%
2025-11-17	23.7100	23.7100	23.2900	23.2900	-4.588%	2	5,011	-54.616%
2025-11-14	25.4000	25.8500	24.4000	24.4100	-7.713%	100	5,011	-56.698%
2025-11-13	28.5500	28.5500	26.4500	26.4500	-4.513%	35	4,911	-60.038%
2025-11-12	27.7000	27.7000	27.7000	27.7000	-3.986%	4	4,896	-61.841%
2025-11-11	29.8500	29.8500	28.8500	28.8500	-3.833%	3	4,897	-63.362%
2025-11-10	29.9700	30.1500	29.9700	30.0000	+5.820%	20	4,897	-64.767%
2025-11-07	26.9600	28.3500	26.9600	28.3500	+1.322%	10	4,877	-62.716%
2025-11-06	28.2900	28.2900	27.6500	27.9800	-3.116%	19	4,871	-62.223%
2025-11-05	28.6000	29.0000	28.6000	28.8800	+5.440%	58	4,907	-63.400%
2025-11-04	28.6400	28.9500	27.3500	27.3900	-9.484%	39	4,935	-61.409%
2025-11-03	30.9000	30.9000	29.8500	30.2600	-4.753%	257	5,141	-65.069%
2025-10-31	31.9500	32.6300	31.7500	31.7700	+3.756%	44	5,141	-66.730%
2025-10-30	30.9000	31.2500	30.6200	30.6200	-5.054%	10	5,132	-65.480%
2025-10-29	33.6500	33.6500	32.2500	32.2500	-6.792%	26	5,131	-67.225%
2025-10-27	34.4500	35.0500	34.4500	34.6000	+6.462%	8	5,133	-69.451%
2025-10-24	32.7100	32.7100	32.3000	32.5000	-0.763%	14	5,133	-67.477%
2025-10-23	32.3000	32.8500	32.3000	32.7500	+4.134%	13	5,143	-67.725%
2025-10-22	31.5000	31.8000	31.4500	31.4500	-6.815%	20	5,132	-66.391%
2025-10-21	33.8000	34.4000	33.7500	33.7500	+1.964%	16	5,144	-68.681%
2025-10-20	33.1000	33.1000	33.1000	33.1000	+7.993%	1	5,147	-68.066%
2025-10-17	30.0500	30.9000	29.9900	30.6500	-2.544%	17	5,147	-65.514%
2025-10-16	32.5800	32.5800	31.2000	31.4500	-4.262%	49	5,136	-66.391%
2025-10-15	33.1700	33.2000	32.6500	32.8500	-3.325%	20	5,194	-67.823%
2025-10-14	32.6000	34.1100	32.2500	33.9800	-1.507%	62	5,192	-68.893%
2025-10-13	35.1000	35.1000	34.2500	34.5000	-2.239%	20	5,226	-69.362%
2025-10-10	36.8300	36.9000	35.2000	35.2900	-6.393%	63	5,210	-70.048%
2025-10-09	38.1000	38.1000	37.7000	37.7000	-3.383%	49	5,235	-71.963%
2025-10-08	38.0000	39.1500	38.0000	39.0200	+3.255%	68	5,226	-72.911%
2025-10-07	38.8000	38.8000	37.7900	37.7900	-4.763%	14	5,304	-72.030%
2025-10-06	39.1500	39.6800	38.7000	39.6800	+4.974%	37	5,304	-73.362%
2025-10-03	37.0500	38.5800	37.0500	37.8000	+3.279%	24	5,303	-72.037%
2025-10-02	36.5000	36.6000	35.7000	36.6000	+4.751%	40	5,323	-71.120%
2025-10-01	35.0000	35.1700	34.9400	34.9400	+5.623%	17	5,332	-69.748%
2025-09-30	32.9100	33.0800	32.9100	33.0800	-0.958%	2	5,339	-68.047%
2025-09-29	32.8100	33.6600	32.8100	33.4000	+7.603%	162	5,337	-68.353%
2025-09-26	31.2600	31.2600	31.0400	31.0400	-0.672%	6	5,241	-65.947%
2025-09-25	31.9000	32.2000	31.0000	31.2500	-5.902%	149	5,245	-66.176%
2025-09-24	32.8500	33.2100	32.8500	33.2100	+2.913%	133	5,237	-68.172%
2025-09-23	32.8200	32.8500	32.2500	32.2700	-0.647%	256	5,240	-67.245%
2025-09-22	32.7900	32.9100	32.4500	32.4800	-3.991%	216	5,287	-67.457%
2025-09-19	34.4500	34.4500	33.8300	33.8300	-3.701%	12	5,302	-68.756%
2025-09-18	35.0000	35.1300	35.0000	35.1300	+2.360%	4	5,296	-69.912%
2025-09-17	34.2700	34.3200	34.1000	34.3200	-0.377%	7	5,295	-69.202%
2025-09-16	33.7500	34.4500	33.7500	34.4500	+2.836%	4	5,288	-69.318%
2025-09-15	33.7500	33.7500	33.5000	33.5000	-2.758%	2	5,290	-68.448%
2025-09-12	33.8700	34.4500	33.7400	34.4500	+3.020%	57	5,288	-69.318%
2025-09-11	33.2000	33.4400	33.2000	33.4400	+1.272%	5	5,312	-68.391%
2025-09-10	33.3000	33.3000	33.0200	33.0200	+3.188%	112	5,307	-67.989%
2025-09-09	32.3500	32.4000	31.5500	32.0000	-1.082%	213	5,415	-66.969%
2025-09-08	32.3600	32.6500	32.2000	32.3500	+0.466%	149	5,234	-67.326%
2025-09-05	32.5000	32.5000	31.4500	32.2000	+3.205%	40	5,134	-67.174%
2025-09-04	31.7000	31.7200	30.9500	31.2000	-3.704%	16	5,124	-66.122%
2025-09-03	32.1500	32.7000	32.1500	32.4000	+1.887%	41	5,117	-67.377%
2025-09-02	31.0000	32.2600	31.0000	31.8000	+3.922%	25	5,079	-66.761%
2025-08-29	31.2000	31.2000	30.5000	30.6000	-5.933%	284	4,785	-65.458%
2025-08-28	32.8500	32.9000	32.5300	32.5300	-0.672%	31	4,785	-67.507%
2025-08-27	32.2400	32.7500	32.2400	32.7500	+1.803%	43	4,782	-67.725%
2025-08-26	31.6800	32.1700	31.5000	32.1700	-0.093%	129	4,745	-67.143%
2025-08-25	32.7200	33.2000	32.2000	32.2000	-8.184%	182	4,658	-67.174%
2025-08-22	34.0000	35.3000	34.0000	35.0700	+5.189%	35	4,678	-69.860%
2025-08-21	33.3400	33.3400	33.3400	33.3400	-1.536%	1	4,668	-68.296%
2025-08-20	33.4500	33.8600	33.0400	33.8600	+1.590%	37	4,667	-68.783%
2025-08-19	34.8000	34.8000	33.0400	33.3300	-4.086%	291	4,639	-68.287%
2025-08-18	34.5300	34.7600	34.1700	34.7500	-1.558%	456	4,800	-69.583%
2025-08-15	35.2700	35.6500	35.1300	35.3000	-1.944%	55	4,672	-70.057%
2025-08-14	36.2000	36.5000	35.4500	36.0000	-5.388%	159	4,626	-70.639%
2025-08-13	37.0900	38.6000	36.9500	38.0500	+3.707%	45	4,541	-72.221%
2025-08-12	36.2500	36.8600	36.2500	36.6900	-0.704%	9	4,502	-71.191%
2025-08-11	37.0500	37.0500	36.8200	36.9500	+5.722%	19	4,495	-71.394%
2025-08-08	35.0000	35.1000	34.9500	34.9500	-1.991%	17	4,486	-69.757%
2025-08-07	35.2200	35.6600	34.9000	35.6600	+3.362%	14	4,487	-70.359%
2025-08-06	33.9600	34.5000	33.8000	34.5000	+3.139%	12	4,477	-69.362%
2025-08-05	33.8000	33.8000	32.8500	33.4500	-2.620%	13	4,476	-68.401%
2025-08-04	34.0400	34.4500	34.0400	34.3500	+2.050%	44	4,483	-69.229%
2025-08-01	34.7000	34.7000	33.6600	33.6600	-5.529%	10	4,446	-68.598%
2025-07-31	36.2000	36.3000	35.6300	35.6300	+1.222%	6	4,442	-70.334%
2025-07-30	36.0000	36.3500	34.9000	35.2000	-1.813%	22	4,437	-69.972%
2025-07-29	36.2500	36.2500	35.8500	35.8500	-0.610%	27	4,421	-70.516%
2025-07-28	36.4400	36.4400	35.9400	36.0700	+1.548%	61	4,394	-70.696%
2025-07-25	34.9000	35.5200	34.9000	35.5200	-3.504%	4	4,359	-70.242%
2025-07-24	36.6000	36.8500	36.4300	36.8100	+1.826%	39	4,358	-71.285%
2025-07-23	35.9000	36.1500	35.9000	36.1500	-2.613%	3	4,389	-70.761%
2025-07-22	36.8000	37.1200	36.4500	37.1200	+3.600%	12	4,387	-71.525%
2025-07-21	36.9000	36.9000	35.8300	35.8300	-0.167%	24	4,384	-70.500%
2025-07-18	36.8500	36.8500	35.8900	35.8900	-2.473%	216	4,381	-70.549%
2025-07-17	36.2000	36.8400	36.1900	36.8000	-1.075%	73	4,180	-71.277%
2025-07-16	36.6000	37.4500	36.3500	37.2000	+3.333%	51	4,176	-71.586%
2025-07-15	36.2500	36.5800	35.2000	36.0000	-3.820%	35	4,186	-70.639%
2025-07-14	37.8400	38.7500	37.2000	37.4300	+2.689%	154	4,199	-71.761%
2025-07-11	36.4200	37.1300	36.2000	36.4500	+6.021%	59	4,088	-71.001%
2025-07-10	34.0200	34.4000	33.8800	34.3800	+6.803%	58	4,077	-69.255%
2025-07-09	32.1900	32.1900	32.1900	32.1900	+0.124%	2	4,042	-67.164%
2025-07-08	31.8500	32.1500	31.7500	32.1500	+1.420%	34	4,040	-67.123%
2025-07-07	31.8700	31.8700	31.6600	31.7000	-2.731%	20	4,072	-66.656%
2025-07-03	32.9500	32.9500	32.4000	32.5900	-0.031%	44	4,014	-67.567%
2025-07-02	31.9500	32.7000	31.9500	32.6000	+5.026%	75	4,014	-67.577%
2025-07-01	31.0400	31.0400	31.0400	31.0400	-2.051%	10	3,948	-65.947%
2025-06-30	31.7000	31.7600	31.3000	31.6900	+0.444%	149	3,958	-66.646%
2025-06-27	31.2000	31.7000	31.2000	31.5500	+0.478%	9	3,979	-66.498%
2025-06-26	31.6400	31.6400	31.4000	31.4000	-2.059%	4	3,986	-66.338%
2025-06-25	32.0100	32.0700	31.6300	32.0600	+3.653%	46	3,988	-67.031%
2025-06-24	30.9500	30.9500	30.8000	30.9300	+3.792%	16	3,950	-65.826%
2025-06-23	28.8500	29.8500	28.5000	29.8000	-0.334%	32	3,938	-64.530%
2025-06-20	31.2500	31.2500	29.9000	29.9000	-4.013%	16	3,918	-64.649%
2025-06-18	30.3000	31.1500	30.3000	31.1500	+0.484%	14	3,897	-66.067%
2025-06-17	31.2000	31.2000	30.2000	31.0000	-5.257%	15	3,897	-65.903%
2025-06-16	31.9600	32.7400	31.9600	32.7200	+5.548%	96	3,897	-67.696%
2025-06-13	31.0000	31.5100	30.7700	31.0000	-5.344%	56	3,803	-65.903%
2025-06-12	32.1000	32.7500	32.1000	32.7500	-0.152%	3	3,787	-67.725%
2025-06-11	33.4500	33.5500	32.8000	32.8000	-1.943%	9	3,784	-67.774%
2025-06-10	33.2400	33.4500	32.9300	33.4500	+1.641%	41	3,781	-68.401%
2025-06-09	32.3500	32.9400	32.2300	32.9100	+6.161%	87	3,742	-67.882%
2025-06-06	31.1100	31.4000	30.9300	31.0000	+4.553%	124	3,760	-65.903%
2025-06-05	30.7000	31.0000	29.6500	29.6500	-5.362%	38	3,702	-64.351%
2025-06-04	31.1500	31.4800	30.8600	31.3300	-2.702%	10	3,710	-66.262%
2025-06-03	32.1800	32.2000	31.6000	32.2000	+4.376%	60	3,710	-67.174%
2025-06-02	31.0000	31.0600	30.8500	30.8500	-1.752%	35	3,656	-65.737%
2025-05-30	31.8000	32.0400	31.0000	31.4000	-2.696%	80	3,621	-66.338%
2025-05-29	32.9700	32.9700	32.2700	32.2700	-1.885%	103	3,601	-67.245%
2025-05-28	32.8900	32.8900	32.8900	32.8900	-4.694%	1	3,501	-67.863%
2025-05-27	34.4000	34.6600	33.7000	34.5100	+2.252%	17	3,500	-69.371%
2025-05-23	33.8000	34.1200	33.7000	33.7500	-3.433%	30	3,481	-68.681%
2025-05-22	34.7600	35.2000	34.7600	34.9500	+7.044%	14	3,481	-69.757%
2025-05-21	32.8000	34.1000	32.6500	32.6500	+0.709%	42	3,470	-67.626%
2025-05-20	32.0000	32.4200	32.0000	32.4200	+1.154%	3	3,436	-67.397%
2025-05-19	30.8000	32.0500	30.8000	32.0500	+2.233%	15	3,433	-67.020%
2025-05-16	31.2500	31.3700	31.2500	31.3500	-0.476%	182	3,424	-66.284%
2025-05-15	30.5100	31.5000	30.5100	31.5000	+0.382%	8	3,424	-66.444%
2025-05-14	31.3800	31.3800	31.3800	31.3800	-0.759%	1	3,426	-66.316%
2025-05-13	31.0000	31.6200	31.0000	31.6200	+4.702%	295	3,425	-66.572%
2025-05-12	31.1000	31.1000	30.1500	30.2000	-2.894%	54	3,228	-65.000%
2025-05-09	30.6500	31.1000	30.6500	31.1000	+2.980%	126	3,203	-66.013%
2025-05-08	29.5000	30.3000	29.2200	30.2000	+7.973%	26	3,200	-65.000%
2025-05-07	27.9700	27.9700	27.9700	27.9700	+4.366%	1	3,198	-62.210%
2025-05-05	27.1200	27.1200	26.8000	26.8000	-5.998%	60	3,199	-60.560%
2025-05-02	28.4000	28.7500	28.3200	28.5100	-0.558%	114	3,217	-62.925%
2025-05-01	28.3500	28.6700	28.3500	28.6700	+7.782%	5	3,218	-63.132%
2025-04-30	26.6000	26.6000	26.6000	26.6000	-3.797%	1	3,213	-60.263%
2025-04-29	27.7000	27.7000	27.6000	27.6500	+1.282%	7	3,212	-61.772%
2025-04-28	27.2200	27.3500	27.2200	27.3000	-0.438%	17	3,207	-61.282%
2025-04-25	27.7000	28.2000	27.4200	27.4200	+1.368%	234	3,206	-61.451%
2025-04-24	26.9500	27.1100	26.9000	27.0500	+0.185%	409	3,309	-60.924%
2025-04-23	27.0000	27.1500	27.0000	27.0000	+4.046%	34	2,902	-60.852%
2025-04-22	25.8000	26.2000	25.8000	25.9500	+6.483%	49	2,890	-59.268%
2025-04-21	24.5000	24.5000	24.3700	24.3700	+6.839%	20	2,848	-56.627%
2025-04-17	22.9600	23.0000	22.8100	22.8100	+2.287%	39	2,839	-53.661%
2025-04-16	22.9100	23.0700	22.3000	22.3000	-3.672%	33	2,839	-52.601%
2025-04-14	22.5200	23.1500	22.5200	23.1500	+2.889%	10	2,806	-54.341%
2025-04-11	21.8900	22.7200	21.8900	22.5000	+8.434%	18	2,806	-53.022%
2025-04-10	21.1500	21.3500	20.3700	20.7500	-5.896%	29	2,802	-49.060%
2025-04-09	19.9000	22.3000	19.7000	22.0500	+14.545%	27	2,805	-52.063%
2025-04-08	21.0000	21.0000	19.2500	19.2500	-5.172%	1,654	2,784	-45.091%
2025-04-07	19.5700	21.4000	19.3000	20.3000	-11.160%	985	1,187	-47.931%
2025-04-04	21.9000	22.9700	21.9000	22.8500	+3.864%	48	236	-53.742%
2025-04-03	21.9300	22.0500	21.5800	22.0000	-5.295%	125	245	-51.955%
2025-04-01	22.5500	23.4200	22.0300	23.2300	+4.404%	67	251	-54.498%
2025-03-31	21.9600	22.5500	21.9600	22.2500	-1.023%	15	229	-52.494%
2025-03-28	23.0000	23.0000	22.4800	22.4800	-6.528%	182	218	-52.980%
2025-03-27	24.1000	24.2200	23.9100	24.0500	-1.029%	8	184	-56.050%
2025-03-26	24.2000	24.3000	24.1700	24.3000	-1.818%	5	178	-56.502%
2025-03-25	24.6500	24.8800	24.5000	24.7500	-1.473%	47	173	-57.293%
2025-03-24	25.0000	25.2000	24.5300	25.1200	0.000%	210	157	-57.922%

.dark-mode .Px0gXc{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Px0gXc{ color: #333333; background-color: white; border: 2px solid #333333; }IBIT20271217C40IBIT Dec 17 2027 40.00 Call (IBIT271217C00040000)option OPRA

IBIT20271217C40
IBIT Dec 17 2027 40.00 Call (IBIT271217C00040000)
option OPRA