Dark

IBIT20271217C41
IBIT Dec 17 2027 41.00 Call (IBIT271217C00041000)
option OPRA

EOD

Aug 20, 2026

10.12+41.538%(+2.97)30

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	9.5400	10.2000	9.3500	10.1200	+41.538%	30	323	0.000%
2026-08-18	7.1500	7.1500	7.1500	7.1500	+2.143%	55	312	+41.538%
2026-08-17	6.9900	7.0000	6.9900	7.0000	+8.696%	15	274	+44.571%
2026-08-13	6.4400	6.4400	6.4400	6.4400	-11.781%	3	275	+57.143%
2026-08-07	7.3000	7.3000	7.3000	7.3000	+6.259%	3	275	+38.630%
2026-08-05	6.8700	6.8700	6.8700	6.8700	-7.412%	4	275	+47.307%
2026-07-27	7.4200	7.4200	7.4200	7.4200	-4.258%	11	279	+36.388%
2026-07-22	7.7500	7.7500	7.7500	7.7500	+13.971%	4	268	+30.581%
2026-07-17	6.8500	7.0000	6.6700	6.8000	-11.688%	14	271	+48.824%
2026-07-15	7.7000	7.7000	7.7000	7.7000	+2.394%	5	271	+31.429%
2026-07-14	7.5200	7.5200	7.5200	7.5200	+8.201%	1	276	+34.574%
2026-07-13	6.9500	6.9500	6.9500	6.9500	-0.714%	2	275	+45.612%
2026-07-08	7.0000	7.0000	7.0000	7.0000	-6.915%	4	273	+44.571%
2026-07-06	7.5200	7.5200	7.5200	7.5200	+28.547%	10	269	+34.574%
2026-06-30	5.8700	5.8700	5.8500	5.8500	-10.138%	2	269	+72.991%
2026-06-29	6.5100	6.5100	6.5100	6.5100	+1.244%	5	269	+55.453%
2026-06-24	6.9000	6.9000	6.4300	6.4300	-13.108%	16	264	+57.387%
2026-06-23	7.4000	7.4000	7.4000	7.4000	-1.333%	3	276	+36.757%
2026-06-18	7.7000	7.7000	7.5000	7.5000	-12.791%	3	277	+34.933%
2026-06-17	8.6000	8.6000	8.6000	8.6000	+6.568%	3	277	+17.674%
2026-06-12	8.0700	8.0700	8.0700	8.0700	+9.054%	2	277	+25.403%
2026-06-05	7.7000	7.7000	7.4000	7.4000	-12.426%	13	277	+36.757%
2026-06-04	7.8500	8.6000	7.8500	8.4500	-10.297%	5	277	+19.763%
2026-06-03	9.3200	9.4200	9.3200	9.4200	-1.773%	2	274	+7.431%
2026-06-02	9.9500	9.9500	9.4400	9.5900	-11.938%	13	277	+5.527%
2026-06-01	10.9600	11.0200	10.6000	10.8900	-6.684%	17	269	-7.071%
2026-05-29	11.4300	11.6700	11.4200	11.6700	+0.864%	3	257	-13.282%
2026-05-28	11.5700	11.5700	11.5700	11.5700	-5.935%	2	257	-12.532%
2026-05-27	12.0500	12.3100	12.0500	12.3000	-7.658%	70	256	-17.724%
2026-05-26	13.3200	13.3200	13.3200	13.3200	-1.333%	1	305	-24.024%
2026-05-21	13.4200	13.5000	13.4200	13.5000	+1.124%	3	306	-25.037%
2026-05-19	13.2800	13.3500	13.2700	13.3500	+1.908%	4	306	-24.195%
2026-05-18	13.5400	13.5400	13.1000	13.1000	-14.935%	10	307	-22.748%
2026-05-14	15.4000	15.4000	15.4000	15.4000	+7.692%	1	307	-34.286%
2026-05-13	14.3000	14.3000	14.3000	14.3000	-4.667%	5	321	-29.231%
2026-05-08	14.8500	15.0000	14.8200	15.0000	+0.671%	25	321	-32.533%
2026-05-07	15.0000	15.0000	14.9000	14.9000	-4.792%	3	334	-32.081%
2026-05-05	15.8400	15.8400	15.6500	15.6500	+2.288%	2	334	-35.335%
2026-05-04	14.5500	15.3000	14.5500	15.3000	+17.692%	4	333	-33.856%
2026-04-29	13.8400	13.8400	13.0000	13.0000	-4.271%	5	336	-22.154%
2026-04-28	13.6300	13.6300	13.3700	13.5800	-4.702%	4	337	-25.479%
2026-04-24	14.2500	14.2500	14.2500	14.2500	-0.350%	1	336	-28.982%
2026-04-23	14.3000	14.3000	14.3000	14.3000	-3.704%	1	336	-29.231%
2026-04-22	14.8000	14.8500	14.6400	14.8500	+8.000%	8	336	-31.852%
2026-04-20	13.4600	13.7500	13.4000	13.7500	-4.514%	7	337	-26.400%
2026-04-17	14.5000	14.6700	14.3600	14.4000	+7.865%	8	336	-29.722%
2026-04-16	13.0300	13.3500	12.8600	13.3500	-0.373%	8	339	-24.195%
2026-04-14	14.0500	14.0500	13.4000	13.4000	+5.512%	10	340	-24.478%
2026-04-13	12.7000	12.7000	12.7000	12.7000	-2.308%	1	336	-20.315%
2026-04-10	12.7000	13.0000	12.7000	13.0000	+2.201%	11	335	-22.154%
2026-04-09	12.3800	12.9900	12.3800	12.7200	+2.169%	20	324	-20.440%
2026-04-08	12.4500	12.4500	12.4500	12.4500	+13.699%	1	317	-18.715%
2026-03-30	10.9500	10.9500	10.9500	10.9500	+0.459%	1	319	-7.580%
2026-03-27	10.9000	10.9000	10.9000	10.9000	-18.352%	12	320	-7.156%
2026-03-25	13.3500	13.3500	13.3500	13.3500	+6.037%	1	321	-24.195%
2026-03-20	12.5000	12.5900	12.5000	12.5900	-4.621%	2	320	-19.619%
2026-03-18	13.0000	13.2000	13.0000	13.2000	-7.238%	4	321	-23.333%
2026-03-17	14.2300	14.2300	14.2300	14.2300	+1.281%	1	320	-28.883%
2026-03-16	14.0500	14.0500	14.0500	14.0500	+6.038%	1	319	-27.972%
2026-03-13	13.1000	13.2500	13.1000	13.2500	+9.959%	2	319	-23.623%
2026-03-06	11.9400	12.1400	11.9400	12.0500	-9.398%	95	331	-16.017%
2026-03-05	13.3000	13.3000	13.3000	13.3000	-5.874%	4	241	-23.910%
2026-03-04	14.1300	14.1300	14.1300	14.1300	+16.873%	21	241	-28.379%
2026-02-26	12.0900	12.0900	12.0900	12.0900	-1.707%	1	239	-16.294%
2026-02-25	12.3000	12.3000	12.3000	12.3000	+15.819%	2	239	-17.724%
2026-02-23	10.6200	10.6200	10.6200	10.6200	-7.249%	175	239	-4.708%
2026-02-18	11.4500	11.4500	11.4500	11.4500	-6.531%	175	249	-11.616%
2026-02-17	12.2500	12.2500	12.2500	12.2500	-2.623%	2	74	-17.388%
2026-02-13	12.5800	12.5800	12.5800	12.5800	+2.276%	1	74	-19.555%
2026-02-11	12.3000	12.3000	12.3000	12.3000	-3.529%	1	74	-17.724%
2026-02-10	12.7500	12.7500	12.7500	12.7500	+2.492%	1	74	-20.627%
2026-02-06	12.4400	12.4400	12.4400	12.4400	-5.399%	2	74	-18.650%
2026-02-05	13.1500	13.1500	13.1500	13.1500	-6.071%	2	74	-23.042%
2026-02-04	14.0000	14.0000	14.0000	14.0000	-5.085%	1	74	-27.714%
2026-02-03	15.4000	15.4000	14.7500	14.7500	-28.398%	2	73	-31.390%
2026-01-20	20.7300	20.7300	20.6000	20.6000	-11.015%	26	73	-50.874%
2026-01-16	23.1500	23.1500	23.1500	23.1500	+14.888%	1	98	-56.285%
2025-12-24	20.1500	20.1500	20.1500	20.1500	+0.249%	17	104	-49.777%
2025-12-23	20.1000	20.1000	20.1000	20.1000	-6.512%	25	104	-49.652%
2025-12-22	21.5000	21.5000	21.5000	21.5000	-6.114%	22	78	-52.930%
2025-12-10	22.9000	22.9000	22.9000	22.9000	+9.832%	35	78	-55.808%
2025-11-24	20.4000	20.8500	20.4000	20.8500	+5.838%	5	65	-51.463%
2025-11-21	19.8000	19.8000	19.7000	19.7000	-29.441%	10	62	-48.629%
2025-11-04	28.5200	28.5200	27.9200	27.9200	-10.340%	12	53	-63.754%
2025-10-31	31.3300	31.7700	31.1400	31.1400	+2.065%	20	60	-67.502%
2025-10-30	30.2700	30.5100	30.2700	30.5100	-7.010%	2	51	-66.831%
2025-10-29	32.6600	32.8100	32.6600	32.8100	-3.924%	22	51	-69.156%
2025-10-28	33.8400	34.1500	33.8400	34.1500	+7.087%	4	58	-70.366%
2025-10-24	31.7100	31.9500	31.6800	31.8900	-2.118%	4	57	-68.266%
2025-10-23	31.7100	32.5800	31.7100	32.5800	+5.301%	4	57	-68.938%
2025-10-22	30.6600	30.9400	30.6600	30.9400	-4.506%	2	58	-67.292%
2025-10-20	32.4000	32.4000	32.4000	32.4000	+1.250%	4	58	-68.765%
2025-09-08	32.0000	32.0000	32.0000	32.0000	-4.847%	20	54	-68.375%
2025-08-04	33.6300	33.6300	33.6300	33.6300	-4.406%	7	34	-69.908%
2025-07-31	35.0500	35.1800	35.0500	35.1800	-0.734%	2	34	-71.234%
2025-07-28	35.4400	35.4400	35.4400	35.4400	+1.199%	1	35	-71.445%
2025-07-25	35.0200	35.0200	35.0200	35.0200	-2.424%	1	35	-71.102%
2025-07-23	35.8900	35.8900	35.8900	35.8900	+1.844%	1	35	-71.803%
2025-07-18	36.3300	36.3300	35.2400	35.2400	-3.320%	4	35	-71.283%
2025-07-16	36.4500	36.4500	36.4500	36.4500	-1.566%	1	35	-72.236%
2025-07-14	37.0000	37.0300	37.0000	37.0300	+4.163%	2	35	-72.671%
2025-07-11	35.5500	35.5500	35.5500	35.5500	+10.920%	3	35	-71.533%
2025-07-03	32.3400	32.3400	32.0500	32.0500	+3.088%	6	36	-68.424%
2025-06-30	31.0900	31.0900	31.0900	31.0900	+0.226%	2	36	-67.449%
2025-06-27	31.0200	31.0200	31.0200	31.0200	+0.714%	5	34	-67.376%
2025-06-26	30.8000	30.8000	30.8000	30.8000	+6.207%	3	32	-67.143%
2025-06-20	29.0000	29.0000	29.0000	29.0000	-3.172%	6	32	-65.103%
2025-06-17	30.0000	30.0000	29.9500	29.9500	-7.704%	18	29	-66.210%
2025-06-09	32.4500	32.4500	32.4500	32.4500	+6.428%	2	13	-68.814%
2025-06-02	30.4900	30.4900	30.4900	30.4900	-1.961%	1	12	-66.809%
2025-05-16	31.1000	31.1000	31.1000	31.1000	+37.916%	2	11	-67.460%
2025-04-17	22.5500	22.5500	22.5500	22.5500	-0.221%	1	9	-55.122%
2025-04-16	22.6000	22.6000	22.6000	22.6000	+1.802%	3	9	-55.221%
2025-04-15	22.2000	22.2000	22.2000	22.2000	-2.930%	1	6	-54.414%
2025-04-14	22.2200	22.8700	22.2200	22.8700	+2.372%	6	5	-55.750%
2025-04-11	22.2000	22.3400	22.1200	22.3400	+13.690%	14	9	-54.700%
2025-04-08	19.6500	19.6500	19.6500	19.6500	-1.008%	2	3	-48.499%
2025-04-07	19.8500	19.8500	19.8500	19.8500	0.000%	1	1	-49.018%

.dark-mode .FXyBXH{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .FXyBXH{ color: #333333; background-color: white; border: 2px solid #333333; }IBIT20271217C41IBIT Dec 17 2027 41.00 Call (IBIT271217C00041000)option OPRA

IBIT20271217C41
IBIT Dec 17 2027 41.00 Call (IBIT271217C00041000)
option OPRA