Dark

IBIT20271217C42
IBIT Dec 17 2027 42.00 Call (IBIT271217C00042000)
option OPRA

EOD

Aug 20, 2026

9.65+20.625%(+1.65)42

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	9.3200	9.7700	9.3200	9.6500	+20.625%	42	331	0.000%
2026-08-19	8.1800	8.1800	8.0000	8.0000	+17.647%	13	315	+20.625%
2026-08-18	6.8000	6.8000	6.8000	6.8000	+5.426%	17	317	+41.912%
2026-08-17	6.4500	6.4500	6.4500	6.4500	-3.153%	2	308	+49.612%
2026-08-06	6.6600	6.6600	6.6600	6.6600	+0.150%	2	310	+44.895%
2026-08-05	6.6500	6.6500	6.6500	6.6500	-2.206%	1	310	+45.113%
2026-07-29	6.8000	6.8000	6.8000	6.8000	+2.256%	26	309	+41.912%
2026-07-17	6.6500	6.6500	6.6500	6.6500	-5.674%	2	283	+45.113%
2026-07-16	7.0500	7.0500	7.0500	7.0500	+1.879%	10	283	+36.879%
2026-07-07	6.9200	6.9200	6.9200	6.9200	+6.462%	5	273	+39.451%
2026-07-02	6.5300	6.5300	6.5000	6.5000	+16.071%	8	263	+48.462%
2026-06-30	5.6000	5.6000	5.6000	5.6000	-28.389%	21	263	+72.321%
2026-06-22	7.8200	7.8200	7.8200	7.8200	-2.736%	1	244	+23.402%
2026-06-17	8.0400	8.0400	8.0400	8.0400	-7.586%	1	244	+20.025%
2026-06-15	8.7000	8.7000	8.7000	8.7000	+13.134%	1	244	+10.920%
2026-06-12	7.6900	7.6900	7.6900	7.6900	+7.552%	2	244	+25.488%
2026-06-05	7.3600	7.3600	7.1500	7.1500	-10.625%	15	242	+34.965%
2026-06-04	8.2500	8.2500	8.0000	8.0000	-11.111%	4	236	+20.625%
2026-06-03	9.0200	9.0200	9.0000	9.0000	-2.174%	4	235	+7.222%
2026-06-02	9.5200	9.5200	9.1500	9.2000	-13.289%	12	235	+4.891%
2026-06-01	10.4500	10.6100	10.4500	10.6100	-4.586%	3	226	-9.048%
2026-05-29	10.9300	11.1900	10.9300	11.1200	-0.448%	7	228	-13.219%
2026-05-28	11.1200	11.1700	11.0500	11.1700	-13.209%	6	229	-13.608%
2026-05-22	12.8700	12.8700	12.8700	12.8700	-1.000%	1	227	-25.019%
2026-05-21	13.0200	13.0200	13.0000	13.0000	+1.167%	2	228	-25.769%
2026-05-19	12.8800	12.8800	12.8500	12.8500	+0.626%	2	228	-24.903%
2026-05-18	12.7700	12.7700	12.7700	12.7700	-15.150%	1	227	-24.432%
2026-05-14	15.0500	15.0500	15.0500	15.0500	+4.514%	1	227	-35.880%
2026-05-12	14.4000	14.4000	14.4000	14.4000	-4.888%	1	227	-32.986%
2026-05-06	15.1400	15.1400	15.1400	15.1400	-1.688%	1	227	-36.262%
2026-05-05	15.4000	15.4000	15.4000	15.4000	+7.617%	1	226	-37.338%
2026-05-04	14.0000	14.3100	14.0000	14.3100	+1.346%	2	226	-32.565%
2026-05-01	14.0200	14.1200	14.0200	14.1200	+7.458%	4	226	-31.657%
2026-04-30	13.1400	13.1400	13.1400	13.1400	+1.860%	1	226	-26.560%
2026-04-29	12.9000	12.9000	12.9000	12.9000	-0.540%	1	227	-25.194%
2026-04-28	13.1900	13.2300	12.9700	12.9700	-6.825%	4	226	-25.598%
2026-04-24	13.9200	13.9200	13.9200	13.9200	-3.867%	1	228	-30.675%
2026-04-22	14.3200	14.4800	14.3200	14.4800	+10.282%	4	227	-33.356%
2026-04-20	13.1300	13.1300	13.1300	13.1300	-4.993%	1	227	-26.504%
2026-04-17	13.9700	14.4000	13.7800	13.8200	+7.884%	13	227	-30.174%
2026-04-16	12.8100	12.8100	12.8100	12.8100	+0.471%	1	226	-24.668%
2026-04-15	12.7500	12.7500	12.7500	12.7500	-4.851%	1	225	-24.314%
2026-04-14	13.4000	13.4000	13.4000	13.4000	+8.943%	1	224	-27.985%
2026-04-13	12.3000	12.3000	12.3000	12.3000	-1.679%	4	224	-21.545%
2026-04-10	12.6500	12.7500	12.4800	12.5100	+11.003%	192	220	-22.862%
2026-04-07	11.1100	11.2700	11.1100	11.2700	+3.394%	2	64	-14.374%
2026-03-31	10.9000	10.9000	10.9000	10.9000	+1.395%	2	64	-11.468%
2026-03-30	10.7500	10.7500	10.7500	10.7500	+1.607%	1	64	-10.233%
2026-03-27	10.8800	10.8800	10.5800	10.5800	-8.160%	3	64	-8.790%
2026-03-26	11.5200	11.5200	11.5200	11.5200	-17.773%	10	65	-16.233%
2026-03-17	14.0100	14.0100	14.0100	14.0100	+1.082%	1	75	-31.121%
2026-03-16	13.9600	13.9600	13.8600	13.8600	+8.706%	3	76	-30.375%
2026-03-10	12.8000	12.8900	12.7500	12.7500	-0.391%	26	76	-24.314%
2026-03-05	13.4000	13.4000	12.8000	12.8000	-7.581%	4	100	-24.609%
2026-03-04	13.2500	13.8500	13.2200	13.8500	+23.111%	5	101	-30.325%
2026-02-26	11.2500	11.2500	11.2500	11.2500	+9.542%	1	99	-14.222%
2026-02-24	10.2700	10.2700	10.2700	10.2700	+0.686%	5	99	-6.037%
2026-02-23	10.4800	10.4800	10.2000	10.2000	-7.859%	4	94	-5.392%
2026-02-19	11.0700	11.0700	11.0700	11.0700	-6.975%	5	96	-12.827%
2026-02-13	11.9000	11.9000	11.9000	11.9000	+8.577%	8	91	-18.908%
2026-02-12	10.9600	10.9600	10.9600	10.9600	-6.723%	5	91	-11.953%
2026-02-11	12.0000	12.0000	11.7500	11.7500	-8.203%	2	86	-17.872%
2026-02-09	12.4700	12.8000	12.4700	12.8000	-1.538%	4	86	-24.609%
2026-02-06	13.0000	13.0000	13.0000	13.0000	+18.721%	9	82	-25.769%
2026-02-05	12.6000	12.7500	10.9500	10.9500	-24.326%	61	81	-11.872%
2026-02-04	14.5000	14.5000	14.4700	14.4700	+5.236%	2	108	-33.310%
2026-02-03	13.7500	13.7500	13.7500	13.7500	-21.429%	5	106	-29.818%
2026-01-30	17.5000	17.5000	17.5000	17.5000	-22.463%	1	101	-44.857%
2026-01-05	22.5500	22.5700	22.5500	22.5700	+13.703%	2	100	-57.244%
2025-12-29	19.8500	19.8500	19.8500	19.8500	+0.761%	10	100	-51.385%
2025-12-24	19.7000	19.7000	19.7000	19.7000	-2.475%	6	96	-51.015%
2025-12-17	20.2000	20.2000	20.2000	20.2000	+8.602%	2	96	-52.228%
2025-11-21	19.1900	19.7000	18.6000	18.6000	-12.306%	47	94	-48.118%
2025-11-19	21.3400	21.3400	21.0800	21.2100	-32.323%	6	55	-54.503%
2025-10-31	30.7600	31.3400	30.7300	31.3400	+4.746%	8	61	-69.209%
2025-10-30	29.6300	29.9200	29.6300	29.9200	-7.483%	2	61	-67.747%
2025-10-29	32.2100	32.3400	32.2100	32.3400	-3.405%	2	61	-70.161%
2025-10-28	33.1600	33.4800	33.1600	33.4800	-0.416%	2	61	-71.177%
2025-10-27	33.3600	33.6200	33.3600	33.6200	+7.207%	2	61	-71.297%
2025-10-24	31.1200	31.3600	31.1200	31.3600	-0.571%	2	61	-69.228%
2025-10-23	31.2900	31.5400	31.2900	31.5400	+3.784%	2	61	-69.404%
2025-10-22	30.0700	30.3900	30.0700	30.3900	-7.937%	4	61	-68.246%
2025-10-21	31.5900	33.1800	31.4200	33.0100	+3.642%	23	61	-70.766%
2025-10-20	31.8500	31.8500	31.8500	31.8500	-1.025%	1	73	-69.702%
2025-10-15	32.1800	32.1800	32.1800	32.1800	+0.406%	1	73	-70.012%
2025-10-14	32.2000	32.2000	32.0500	32.0500	-3.754%	7	72	-69.891%
2025-10-13	33.3000	33.3000	33.3000	33.3000	+3.096%	1	79	-71.021%
2025-09-24	32.3000	32.3000	32.3000	32.3000	+0.186%	1	80	-70.124%
2025-09-15	32.2400	32.2400	32.2400	32.2400	+7.790%	1	79	-70.068%
2025-09-02	29.9100	29.9100	29.9100	29.9100	+1.977%	2	80	-67.737%
2025-08-29	29.3200	29.3300	29.3200	29.3300	-6.443%	2	80	-67.099%
2025-08-27	31.2000	31.3500	31.2000	31.3500	+2.787%	3	80	-69.219%
2025-08-26	30.5000	30.5000	30.5000	30.5000	-10.426%	1	76	-68.361%
2025-08-22	34.0500	34.0500	34.0500	34.0500	-6.353%	2	76	-71.659%
2025-08-13	36.3600	36.3600	36.3600	36.3600	+7.004%	6	75	-73.460%
2025-08-08	33.9800	33.9800	33.9800	33.9800	+6.755%	1	81	-71.601%
2025-08-05	31.8300	31.8300	31.8300	31.8300	-5.127%	1	82	-69.683%
2025-07-30	33.5500	33.5500	33.5500	33.5500	-2.754%	1	82	-71.237%
2025-07-28	34.5000	34.5000	34.5000	34.5000	+2.526%	2	82	-72.029%
2025-07-25	33.6500	33.6500	33.6500	33.6500	-3.026%	2	84	-71.322%
2025-07-21	34.7000	34.7000	34.7000	34.7000	-2.391%	10	84	-72.190%
2025-07-18	35.5500	35.5500	35.5500	35.5500	+2.214%	2	74	-72.855%
2025-07-17	34.8400	34.8400	34.7800	34.7800	-2.903%	19	72	-72.254%
2025-07-16	35.8200	35.8200	35.8200	35.8200	-0.084%	9	76	-73.060%
2025-07-14	35.8500	35.8500	35.8500	35.8500	+12.066%	2	77	-73.082%
2025-07-10	31.9900	31.9900	31.9900	31.9900	+0.566%	5	79	-69.834%
2025-07-03	31.8100	31.8100	31.8100	31.8100	+4.295%	5	78	-69.664%
2025-06-30	30.5000	30.5000	30.5000	30.5000	0.000%	2	78	-68.361%
2025-06-26	30.3000	30.5000	30.3000	30.5000	+1.127%	19	76	-68.361%
2025-06-24	30.1300	30.6000	30.1300	30.1600	+7.331%	5	78	-68.004%
2025-06-23	28.5000	28.5000	28.1000	28.1000	-4.259%	26	81	-65.658%
2025-06-20	29.3500	29.3500	29.3500	29.3500	-2.329%	30	99	-67.121%
2025-06-17	30.0500	30.0500	30.0500	30.0500	+0.502%	3	84	-67.887%
2025-06-13	29.9000	29.9000	29.9000	29.9000	-7.085%	6	84	-67.726%
2025-06-10	32.1800	32.1800	32.1800	32.1800	+7.553%	1	81	-70.012%
2025-06-05	29.6000	29.9200	29.6000	29.9200	-0.927%	5	80	-67.747%
2025-06-04	29.9500	30.2000	29.9500	30.2000	+0.667%	6	70	-68.046%
2025-06-02	30.0000	30.0000	30.0000	30.0000	-1.316%	7	70	-67.833%
2025-05-30	30.2100	30.4000	29.8500	30.4000	-4.851%	30	63	-68.257%
2025-05-28	31.9500	31.9500	31.9500	31.9500	-2.828%	1	48	-69.797%
2025-05-23	32.8800	32.8800	32.8800	32.8800	-3.152%	2	49	-70.651%
2025-05-22	33.9500	33.9500	33.9400	33.9500	+3.191%	30	49	-71.576%
2025-05-21	32.9000	32.9000	32.9000	32.9000	+11.299%	2	22	-70.669%
2025-05-12	29.5600	29.5600	29.5600	29.5600	-2.119%	1	22	-67.355%
2025-05-09	30.0000	30.2500	30.0000	30.2000	+7.016%	10	21	-68.046%
2025-05-08	28.2200	28.2200	28.2200	28.2200	+4.133%	2	23	-65.804%
2025-05-07	27.1000	27.1000	27.1000	27.1000	+3.435%	2	23	-64.391%
2025-05-06	26.2000	26.2000	26.2000	26.2000	-2.239%	5	21	-63.168%
2025-04-25	26.8000	26.8000	26.8000	26.8000	+3.876%	4	16	-63.993%
2025-04-23	25.8000	25.8000	25.8000	25.8000	+29.975%	1	14	-62.597%
2025-04-07	19.8500	19.8500	19.8500	19.8500	-8.399%	4	14	-51.385%
2025-04-04	21.6700	21.6700	21.6700	21.6700	-9.633%	20	10	-55.468%
2025-03-24	23.9800	23.9800	23.9800	23.9800	0.000%	10	10	-59.758%

.dark-mode .qMJ3sn{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qMJ3sn{ color: #333333; background-color: white; border: 2px solid #333333; }IBIT20271217C42IBIT Dec 17 2027 42.00 Call (IBIT271217C00042000)option OPRA

IBIT20271217C42
IBIT Dec 17 2027 42.00 Call (IBIT271217C00042000)
option OPRA