Dark

IBIT20271217C43
IBIT Dec 17 2027 43.00 Call (IBIT271217C00043000)
option OPRA

EOD

Aug 20, 2026

9.25+20.130%(+1.55)15

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	8.7500	9.3000	8.7500	9.2500	+20.130%	15	446	0.000%
2026-08-19	7.8500	7.9000	7.5500	7.7000	+26.230%	204	448	+20.130%
2026-08-12	6.1000	6.1000	6.1000	6.1000	-4.688%	1	248	+51.639%
2026-08-06	6.4000	6.4000	6.4000	6.4000	+0.787%	30	247	+44.531%
2026-08-05	6.3500	6.3500	6.3500	6.3500	+3.252%	2	245	+45.669%
2026-08-04	6.1500	6.1500	6.1500	6.1500	+2.159%	3	246	+50.407%
2026-07-28	6.0200	6.0200	6.0200	6.0200	-10.149%	5	243	+53.654%
2026-07-23	6.7000	6.7000	6.7000	6.7000	-0.741%	2	243	+38.060%
2026-07-20	6.9800	6.9800	6.7500	6.7500	+6.635%	15	241	+37.037%
2026-07-17	6.0100	6.3300	6.0100	6.3300	-3.063%	3	229	+46.130%
2026-07-16	6.5300	6.5300	6.5300	6.5300	+1.240%	1	229	+41.654%
2026-07-09	6.5700	6.5800	6.4500	6.4500	-5.839%	6	228	+43.411%
2026-07-06	6.8500	6.8500	6.8500	6.8500	+9.600%	1	230	+35.036%
2026-07-02	6.1900	6.2500	6.1900	6.2500	+8.319%	6	230	+48.000%
2026-07-01	5.7700	5.7700	5.7700	5.7700	+8.868%	1	230	+60.312%
2026-06-30	5.4200	5.4200	5.3000	5.3000	-7.826%	6	229	+74.528%
2026-06-29	5.7400	5.7500	5.7100	5.7500	-2.044%	18	227	+60.870%
2026-06-26	6.0700	6.0700	5.8700	5.8700	-6.825%	3	219	+57.581%
2026-06-24	6.3000	6.3000	6.3000	6.3000	-6.667%	3	218	+46.825%
2026-06-23	6.7500	6.7500	6.7500	6.7500	-10.832%	1	218	+37.037%
2026-06-22	7.5700	7.5700	7.5700	7.5700	+10.835%	1	218	+22.193%
2026-06-18	6.8300	6.8300	6.8300	6.8300	-8.322%	2	220	+35.432%
2026-06-17	7.4500	7.4500	7.4500	7.4500	+2.055%	4	220	+24.161%
2026-06-11	7.3000	7.3000	7.3000	7.3000	+1.248%	2	220	+26.712%
2026-06-10	7.2100	7.2100	7.2100	7.2100	+3.741%	2	218	+28.294%
2026-06-09	6.9500	6.9500	6.9500	6.9500	-11.578%	3	218	+33.094%
2026-06-08	7.8500	7.8600	7.8500	7.8600	+15.588%	2	215	+17.684%
2026-06-05	7.2600	7.2600	6.8000	6.8000	-12.709%	22	215	+36.029%
2026-06-04	7.7500	7.7900	7.6400	7.7900	-8.245%	18	231	+18.742%
2026-06-03	8.4900	8.4900	8.4900	8.4900	-4.927%	5	215	+8.952%
2026-06-02	9.2500	9.2500	8.9300	8.9300	-10.700%	9	215	+3.583%
2026-06-01	10.0500	10.1700	10.0000	10.0000	-5.660%	15	209	-7.500%
2026-05-29	10.5200	10.6900	10.5200	10.6000	-0.469%	5	197	-12.736%
2026-05-28	10.7200	10.8000	10.5900	10.6500	-6.250%	5	196	-13.146%
2026-05-27	11.3000	11.4200	11.3000	11.3600	-3.319%	3	195	-18.574%
2026-05-26	12.0000	12.4500	11.7500	11.7500	-0.844%	12	196	-21.277%
2026-05-22	12.3700	12.3700	11.4500	11.8500	-3.815%	30	197	-21.941%
2026-05-21	12.3200	12.3200	12.3200	12.3200	-1.440%	1	179	-24.919%
2026-05-20	12.5000	12.5000	12.5000	12.5000	+0.482%	1	179	-26.000%
2026-05-19	12.2600	12.4400	12.2600	12.4400	+1.551%	2	168	-25.643%
2026-05-18	12.4500	12.4500	12.2500	12.2500	-9.926%	13	168	-24.490%
2026-05-13	13.6000	13.6000	13.6000	13.6000	-4.962%	2	168	-31.985%
2026-05-11	14.3700	14.3700	14.3100	14.3100	+2.581%	2	170	-35.360%
2026-05-07	14.5200	14.5200	13.9500	13.9500	-4.583%	5	170	-33.692%
2026-05-06	14.6500	14.6500	14.6200	14.6200	-1.416%	51	175	-36.731%
2026-05-05	14.7400	14.8300	14.6500	14.8300	+7.386%	7	174	-37.626%
2026-05-04	13.6000	13.8100	13.6000	13.8100	+2.677%	2	175	-33.020%
2026-05-01	13.6000	13.7100	13.4500	13.4500	+6.408%	17	187	-31.227%
2026-04-30	12.6400	12.6400	12.6400	12.6400	+0.397%	1	187	-26.820%
2026-04-28	12.5900	12.5900	12.5900	12.5900	-6.879%	1	186	-26.529%
2026-04-24	13.5500	13.5500	13.3900	13.5200	-1.458%	3	185	-31.583%
2026-04-23	13.4500	13.7200	13.4500	13.7200	-2.210%	9	185	-32.580%
2026-04-22	14.0000	14.0300	13.9000	14.0300	+10.647%	8	177	-34.070%
2026-04-21	12.6800	12.6800	12.6800	12.6800	-3.206%	4	170	-27.050%
2026-04-20	13.1000	13.1000	13.1000	13.1000	-2.385%	50	170	-29.389%
2026-04-17	13.3000	13.9000	13.3000	13.4200	+7.618%	17	127	-31.073%
2026-04-14	12.9000	12.9000	12.4500	12.4700	+4.090%	4	126	-25.822%
2026-04-09	11.9800	11.9800	11.9800	11.9800	+12.067%	5	122	-22.788%
2026-04-07	10.7200	10.7200	10.6900	10.6900	+2.887%	2	117	-13.471%
2026-03-27	10.2500	10.3900	10.2500	10.3900	-16.880%	6	117	-10.972%
2026-03-25	12.5000	12.5000	12.5000	12.5000	+3.135%	1	116	-26.000%
2026-03-12	12.0700	12.1200	12.0700	12.1200	-8.735%	4	116	-23.680%
2026-03-04	13.2800	13.2800	13.2800	13.2800	+20.181%	1	116	-30.346%
2026-02-26	11.0500	11.0500	11.0500	11.0500	-4.329%	1	116	-16.290%
2026-02-25	11.5500	11.5500	11.5500	11.5500	+14.356%	1	115	-19.913%
2026-02-23	10.5500	10.5500	10.1000	10.1000	-9.821%	3	115	-8.416%
2026-02-17	11.1800	11.4000	11.1800	11.2000	+3.036%	8	115	-17.411%
2026-02-11	10.8700	10.8700	10.8700	10.8700	-1.182%	1	113	-14.903%
2026-02-06	11.0000	11.0000	11.0000	11.0000	+4.762%	1	114	-15.909%
2026-02-05	11.6000	11.6000	10.5000	10.5000	-25.532%	3	114	-11.905%
2026-02-04	14.1000	14.1000	14.1000	14.1000	-2.759%	1	113	-34.397%
2026-02-03	15.1000	15.1000	14.0800	14.5000	-5.167%	9	112	-36.207%
2026-02-02	15.5500	15.5500	15.2600	15.2900	-18.670%	3	106	-39.503%
2026-01-26	18.8000	18.8000	18.8000	18.8000	-15.047%	20	103	-50.798%
2026-01-05	22.1300	22.1300	22.1300	22.1300	+1.281%	1	83	-58.202%
2025-12-02	21.8500	21.8500	21.8500	21.8500	+19.074%	1	82	-57.666%
2025-12-01	19.3000	19.3000	18.3500	18.3500	-8.250%	11	82	-49.591%
2025-11-25	20.0000	20.0000	20.0000	20.0000	+3.252%	10	91	-53.750%
2025-11-20	19.3700	19.3700	19.3700	19.3700	-11.269%	1	81	-52.246%
2025-11-18	21.8300	21.8300	21.8300	21.8300	-11.976%	1	80	-57.627%
2025-11-13	24.8000	24.8000	24.8000	24.8000	-11.429%	1	80	-62.702%
2025-11-10	28.0000	28.0000	28.0000	28.0000	+7.775%	1	80	-66.964%
2025-11-04	25.8700	25.9800	25.8700	25.9800	-14.764%	2	80	-64.396%
2025-10-31	30.2100	30.4800	30.1600	30.4800	+3.357%	6	79	-69.652%
2025-10-30	29.1700	29.4900	29.1700	29.4900	-6.825%	2	79	-68.633%
2025-10-29	31.5700	31.6500	31.5700	31.6500	-3.594%	2	79	-70.774%
2025-10-28	32.8200	33.0600	32.5600	32.8300	+0.091%	4	78	-71.825%
2025-10-27	32.6500	32.8000	32.6500	32.8000	+6.771%	2	77	-71.799%
2025-10-24	30.6900	30.8700	30.5100	30.7200	-0.518%	4	77	-69.889%
2025-10-23	30.7300	30.9200	30.7300	30.8800	+3.485%	4	77	-70.045%
2025-10-22	29.5700	29.8400	29.5700	29.8400	-0.864%	2	76	-69.001%
2025-10-21	30.1000	30.1000	30.1000	30.1000	-15.449%	1	76	-69.269%
2025-10-07	35.5000	35.6000	35.5000	35.6000	+4.094%	2	77	-74.017%
2025-10-02	34.2000	34.2000	34.2000	34.2000	+2.610%	2	77	-72.953%
2025-10-01	33.3300	33.3300	33.3300	33.3300	+4.811%	5	75	-72.247%
2025-09-30	31.8000	31.8000	31.8000	31.8000	+7.071%	1	70	-70.912%
2025-09-25	29.7000	29.7000	29.7000	29.7000	-7.764%	1	71	-68.855%
2025-09-19	32.2000	32.2000	32.2000	32.2000	+1.738%	1	71	-71.273%
2025-09-15	31.6500	31.6500	31.6500	31.6500	-0.939%	1	71	-70.774%
2025-09-12	31.9500	31.9500	31.9500	31.9500	+0.472%	1	71	-71.049%
2025-09-11	31.8000	31.8000	31.8000	31.8000	+1.274%	1	70	-70.912%
2025-09-10	31.4000	31.4000	31.4000	31.4000	+2.180%	1	71	-70.541%
2025-09-08	30.7300	30.7300	30.7300	30.7300	+3.190%	1	70	-69.899%
2025-09-05	29.7800	29.7800	29.7800	29.7800	-1.878%	2	69	-68.939%
2025-09-03	30.3500	30.3500	30.3500	30.3500	+0.099%	1	67	-69.522%
2025-09-02	30.3200	30.3200	30.3200	30.3200	+5.461%	1	68	-69.492%
2025-08-29	28.7500	28.7500	28.7500	28.7500	-7.108%	6	61	-67.826%
2025-08-27	30.9500	30.9500	30.9500	30.9500	-0.482%	1	61	-70.113%
2025-08-25	30.3800	31.1000	30.3800	31.1000	+0.647%	9	61	-70.257%
2025-08-20	30.9000	30.9000	30.9000	30.9000	-9.913%	1	60	-70.065%
2025-08-15	34.3000	34.3000	34.3000	34.3000	-6.027%	1	61	-73.032%
2025-08-13	35.5500	36.5000	35.5500	36.5000	+4.765%	6	60	-74.658%
2025-07-22	34.8400	34.8400	34.8400	34.8400	-0.172%	1	54	-73.450%
2025-07-21	34.9000	34.9000	34.9000	34.9000	+0.634%	1	54	-73.496%
2025-07-17	34.3200	34.6800	34.3200	34.6800	-0.259%	28	54	-73.328%
2025-07-16	35.5000	35.5000	34.7700	34.7700	+0.929%	14	82	-73.397%
2025-07-11	34.4300	34.6000	34.4300	34.4500	+9.504%	28	95	-73.149%
2025-07-10	31.4600	31.4600	31.4600	31.4600	+3.487%	5	105	-70.598%
2025-07-09	30.4000	30.4000	30.4000	30.4000	+1.064%	1	103	-69.572%
2025-07-02	30.0800	30.0800	30.0800	30.0800	+0.602%	1	103	-69.249%
2025-06-26	29.8000	29.9000	29.8000	29.9000	+0.504%	29	103	-69.064%
2025-06-13	29.7500	29.7500	29.7500	29.7500	-3.094%	2	103	-68.908%
2025-06-12	30.7000	30.7000	30.7000	30.7000	+2.333%	1	103	-69.870%
2025-06-04	29.7000	30.0000	29.7000	30.0000	+0.976%	12	103	-69.167%
2025-06-02	29.7000	29.7100	29.7000	29.7100	-2.430%	10	103	-68.866%
2025-05-29	30.5000	30.6000	30.4500	30.4500	-3.025%	7	102	-69.622%
2025-05-28	31.4000	31.4000	31.4000	31.4000	+4.876%	1	102	-70.541%
2025-05-14	29.9400	29.9400	29.9400	29.9400	-0.532%	1	101	-69.105%
2025-05-13	29.7500	30.1000	29.7500	30.1000	+1.176%	4	100	-69.269%
2025-05-12	29.7500	29.7500	29.7500	29.7500	+0.507%	4	100	-68.908%
2025-05-09	29.6000	29.6000	29.6000	29.6000	+2.529%	6	96	-68.750%
2025-05-08	28.8700	28.8700	28.8700	28.8700	+13.305%	1	93	-67.960%
2025-05-06	25.4800	25.4800	25.4800	25.4800	-5.804%	2	92	-63.697%
2025-05-02	27.0500	27.0500	27.0500	27.0500	-0.368%	2	90	-65.804%
2025-05-01	27.1500	27.1500	27.1500	27.1500	+2.530%	2	90	-65.930%
2025-04-29	26.4800	26.4800	26.4800	26.4800	+0.646%	2	90	-65.068%
2025-04-28	26.3100	26.3100	26.3100	26.3100	-1.682%	5	88	-64.842%
2025-04-25	26.7600	26.7600	26.7600	26.7600	+4.531%	2	83	-65.433%
2025-04-24	25.6000	25.6000	25.6000	25.6000	-0.544%	2	82	-63.867%
2025-04-23	25.5200	25.7500	25.5000	25.7400	+4.719%	4	82	-64.064%
2025-04-22	24.5800	24.5800	24.5800	24.5800	+18.173%	2	78	-62.368%
2025-04-09	19.2000	20.8000	19.2000	20.8000	+13.351%	7	76	-55.529%
2025-04-08	19.0000	19.0000	18.3500	18.3500	-10.966%	21	75	-49.591%
2025-04-03	20.4200	20.6100	20.4200	20.6100	-11.202%	21	74	-55.119%
2025-03-26	23.2100	23.2100	23.2100	23.2100	-2.233%	1	54	-60.146%
2025-03-24	23.3700	23.7500	23.3700	23.7400	0.000%	53	53	-61.036%

.dark-mode .f8q9gs{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .f8q9gs{ color: #333333; background-color: white; border: 2px solid #333333; }IBIT20271217C43IBIT Dec 17 2027 43.00 Call (IBIT271217C00043000)option OPRA

IBIT20271217C43
IBIT Dec 17 2027 43.00 Call (IBIT271217C00043000)
option OPRA