Dark

IBIT20271217C44
IBIT Dec 17 2027 44.00 Call (IBIT271217C00044000)
option OPRA

EOD

Aug 20, 2026

8.40+15.068%(+1.10)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	8.3000	8.4000	8.3000	8.4000	+15.068%	2	412	0.000%
2026-08-19	7.3000	7.3000	7.3000	7.3000	+18.699%	1	412	+15.068%
2026-08-18	6.1500	6.1500	6.1500	6.1500	+0.820%	1	411	+36.585%
2026-08-17	5.8000	6.1000	5.8000	6.1000	+5.903%	44	410	+37.705%
2026-08-10	5.7600	5.7600	5.7600	5.7600	-4.160%	2	376	+45.833%
2026-08-06	6.0000	6.0100	6.0000	6.0100	-0.661%	18	392	+39.767%
2026-08-05	6.0500	6.0500	6.0500	6.0500	+2.891%	6	392	+38.843%
2026-08-04	5.8300	5.8800	5.8300	5.8800	+0.170%	11	393	+42.857%
2026-07-28	5.9000	5.9000	5.8700	5.8700	-4.553%	2	384	+43.101%
2026-07-27	6.1500	6.1500	6.1500	6.1500	+2.159%	1	385	+36.585%
2026-07-17	6.0200	6.0200	6.0200	6.0200	-2.903%	2	385	+39.535%
2026-07-16	6.2000	6.2000	6.2000	6.2000	-6.344%	1	387	+35.484%
2026-07-15	6.6200	6.6200	6.6200	6.6200	+12.014%	8	386	+26.888%
2026-07-08	5.9100	5.9100	5.9100	5.9100	-8.372%	95	386	+42.132%
2026-07-06	6.5000	6.5300	6.4500	6.4500	+26.471%	71	315	+30.233%
2026-06-30	5.1000	5.1000	5.0500	5.1000	-9.735%	61	244	+64.706%
2026-06-25	5.6500	5.6500	5.6500	5.6500	+0.893%	3	184	+48.673%
2026-06-24	5.6000	5.6000	5.6000	5.6000	-14.764%	2	184	+50.000%
2026-06-18	6.5700	6.5700	6.5700	6.5700	-10.490%	2	182	+27.854%
2026-06-17	7.5000	7.5000	7.3400	7.3400	-1.477%	2	182	+14.441%
2026-06-16	7.4500	7.4500	7.4500	7.4500	-6.875%	1	182	+12.752%
2026-06-15	7.9700	8.0000	7.9700	8.0000	+12.518%	2	181	+5.000%
2026-06-11	7.1100	7.1100	7.1100	7.1100	+3.796%	2	181	+18.143%
2026-06-10	6.8500	6.8500	6.8500	6.8500	+1.182%	1	182	+22.628%
2026-06-09	6.7700	6.7700	6.7700	6.7700	-9.128%	1	181	+24.077%
2026-06-08	7.5000	7.7500	7.4500	7.4500	+11.194%	5	181	+12.752%
2026-06-05	6.7200	6.7200	6.6000	6.7000	-16.770%	5	179	+25.373%
2026-06-03	8.6000	8.6000	8.0500	8.0500	-5.294%	9	179	+4.348%
2026-06-02	8.7500	8.7500	8.4500	8.5000	-12.190%	5	174	-1.176%
2026-06-01	9.6700	9.6800	9.6000	9.6800	-6.473%	35	172	-13.223%
2026-05-28	10.2300	10.3500	10.2300	10.3500	-4.608%	2	144	-18.841%
2026-05-27	11.0500	11.0500	10.8500	10.8500	-12.146%	5	144	-22.581%
2026-05-26	12.0000	12.3500	11.5000	12.3500	+5.827%	11	142	-31.984%
2026-05-22	11.6700	11.6700	11.6700	11.6700	-2.343%	2	140	-28.021%
2026-05-21	11.9500	11.9500	11.9500	11.9500	-0.665%	5	139	-29.707%
2026-05-20	12.0300	12.0300	12.0300	12.0300	+0.167%	1	139	-30.175%
2026-05-19	12.3500	12.3500	12.0100	12.0100	+0.755%	20	115	-30.058%
2026-05-18	11.9800	11.9800	11.9200	11.9200	-8.449%	2	115	-29.530%
2026-05-15	13.0200	13.0200	13.0200	13.0200	+0.154%	1	115	-35.484%
2026-05-13	13.0400	13.0400	13.0000	13.0000	-2.256%	13	114	-35.385%
2026-05-12	13.4000	13.4000	13.3000	13.3000	-4.796%	2	110	-36.842%
2026-05-11	13.9000	13.9700	13.6700	13.9700	+3.481%	8	110	-39.871%
2026-05-08	13.8000	13.8000	13.4000	13.5000	-0.735%	4	111	-37.778%
2026-05-07	14.0200	14.0200	13.6000	13.6000	-4.360%	2	110	-38.235%
2026-05-06	14.2500	14.2500	14.2200	14.2200	-0.768%	4	110	-40.928%
2026-05-05	14.2400	14.3300	14.1500	14.3300	+2.357%	9	111	-41.382%
2026-05-04	13.9500	14.0000	13.9500	14.0000	+7.280%	2	111	-40.000%
2026-05-01	13.3500	13.3500	12.9500	13.0500	+6.098%	4	106	-35.632%
2026-04-30	12.3000	12.3000	12.3000	12.3000	-0.566%	1	106	-31.707%
2026-04-29	12.4000	12.4000	12.3700	12.3700	-3.359%	2	105	-32.094%
2026-04-27	12.8000	12.8000	12.8000	12.8000	-1.463%	1	104	-34.375%
2026-04-24	12.9900	12.9900	12.9900	12.9900	-5.182%	1	104	-35.335%
2026-04-22	13.5000	13.7000	13.5000	13.7000	+8.730%	4	104	-38.686%
2026-04-20	12.6000	12.6000	12.6000	12.6000	-3.374%	1	105	-33.333%
2026-04-17	13.0000	13.4000	12.9600	13.0400	+3.165%	9	104	-35.583%
2026-04-14	12.7000	12.7000	12.6400	12.6400	+12.857%	9	105	-33.544%
2026-04-13	11.2000	11.2000	11.2000	11.2000	+8.527%	1	109	-25.000%
2026-04-07	10.3200	10.3200	10.3200	10.3200	-4.797%	1	109	-18.605%
2026-04-01	10.9000	10.9000	10.8400	10.8400	+3.534%	8	109	-22.509%
2026-03-31	10.4700	10.4700	10.4700	10.4700	-0.758%	1	102	-19.771%
2026-03-30	10.5500	10.5500	10.5500	10.5500	+3.128%	5	101	-20.379%
2026-03-27	10.2300	10.2300	10.2300	10.2300	-7.588%	2	101	-17.889%
2026-03-24	11.0700	11.0700	11.0700	11.0700	-1.862%	2	101	-24.119%
2026-03-19	11.2600	11.2800	11.2600	11.2800	-7.389%	15	100	-25.532%
2026-03-18	12.1800	12.1800	12.1800	12.1800	-7.376%	8	112	-31.034%
2026-03-17	13.1500	13.1500	13.1500	13.1500	+0.229%	15	104	-36.122%
2026-03-16	13.1200	13.1200	13.1200	13.1200	+12.041%	1	92	-35.976%
2026-03-12	11.6800	11.7100	11.6800	11.7100	+17.570%	4	91	-28.266%
2026-02-27	9.9600	9.9600	9.9600	9.9600	-12.632%	1	94	-15.663%
2026-02-25	10.9500	11.4000	10.9500	11.4000	+16.923%	9	85	-26.316%
2026-02-24	9.7500	9.7500	9.7500	9.7500	-1.515%	1	85	-13.846%
2026-02-23	10.1500	10.1500	9.9000	9.9000	-4.348%	3	84	-15.152%
2026-02-19	10.3500	10.3500	10.3500	10.3500	-9.370%	1	84	-18.841%
2026-02-13	11.1000	11.5000	11.1000	11.4200	+7.230%	8	82	-26.445%
2026-02-11	10.9000	10.9000	10.6500	10.6500	-10.504%	2	82	-21.127%
2026-02-10	11.2500	11.9000	11.2500	11.9000	-0.916%	4	82	-29.412%
2026-02-09	11.6000	12.1000	11.6000	12.0100	-2.753%	5	80	-30.058%
2026-02-06	11.6500	12.3500	11.6500	12.3500	+16.071%	11	80	-31.984%
2026-02-05	11.3000	11.3000	10.6400	10.6400	-21.765%	22	73	-21.053%
2026-02-03	13.6000	13.6000	13.6000	13.6000	-7.921%	1	65	-38.235%
2026-02-02	15.1000	15.1000	14.6500	14.7700	-24.062%	13	64	-43.128%
2026-01-20	19.4500	19.4500	19.4500	19.4500	-9.535%	1	59	-56.812%
2026-01-05	21.5000	21.5000	21.5000	21.5000	-3.975%	2	59	-60.930%
2025-12-09	22.3900	22.3900	22.3900	22.3900	+6.619%	1	59	-62.483%
2025-12-08	21.0000	21.0000	21.0000	21.0000	+3.858%	1	59	-60.000%
2025-12-05	20.2200	20.2200	20.2200	20.2200	+10.492%	2	59	-58.457%
2025-12-01	18.3000	18.3000	18.3000	18.3000	-11.380%	1	59	-54.098%
2025-11-26	20.6500	20.6500	20.6500	20.6500	+13.151%	1	59	-59.322%
2025-11-21	18.1000	18.2500	18.1000	18.2500	-20.131%	3	59	-53.973%
2025-11-17	22.8500	22.8500	22.8500	22.8500	+2.009%	1	59	-63.239%
2025-11-14	22.4000	22.4000	22.4000	22.4000	-14.340%	3	58	-62.500%
2025-11-06	26.1500	26.1500	26.1500	26.1500	-2.716%	2	58	-67.878%
2025-11-05	26.8800	26.8800	26.8800	26.8800	+5.412%	1	58	-68.750%
2025-11-04	25.5000	25.5000	25.5000	25.5000	-15.479%	1	58	-67.059%
2025-10-31	29.6200	30.2800	29.6200	30.1700	+4.648%	6	58	-72.158%
2025-10-30	28.5700	28.8300	28.5700	28.8300	-7.774%	2	58	-70.864%
2025-10-29	31.0200	31.2600	31.0200	31.2600	-3.399%	2	58	-73.129%
2025-10-28	32.2200	32.4900	32.1600	32.3600	+7.401%	6	58	-74.042%
2025-10-24	29.9300	30.1300	29.9300	30.1300	-0.790%	2	58	-72.121%
2025-10-23	30.1600	30.4100	30.1600	30.3700	+3.581%	4	58	-72.341%
2025-10-22	29.3000	29.3200	29.1100	29.3200	-3.394%	4	58	-71.351%
2025-09-23	30.3500	30.3500	30.3500	30.3500	-5.891%	1	58	-72.323%
2025-09-12	32.2500	32.2500	32.2500	32.2500	+5.289%	1	58	-73.953%
2025-09-10	30.6300	30.6300	30.6300	30.6300	+5.584%	1	58	-72.576%
2025-09-04	29.0100	29.0100	29.0100	29.0100	-5.597%	1	59	-71.044%
2025-08-20	30.7300	30.7300	30.7300	30.7300	-11.492%	2	58	-72.665%
2025-08-13	34.7200	34.7200	34.7200	34.7200	+6.340%	2	58	-75.806%
2025-08-08	32.6500	32.6500	32.6500	32.6500	+0.153%	2	60	-74.273%
2025-08-07	32.6000	32.6000	32.6000	32.6000	+5.502%	1	59	-74.233%
2025-08-05	30.9000	30.9000	30.9000	30.9000	-7.346%	2	59	-72.816%
2025-07-21	33.3500	33.3500	33.3500	33.3500	-1.709%	4	59	-74.813%
2025-07-17	33.9300	33.9300	33.9300	33.9300	-2.078%	16	57	-75.243%
2025-07-16	34.0800	34.6500	34.0800	34.6500	-2.174%	32	70	-75.758%
2025-07-14	35.6500	35.7200	35.4200	35.4200	+4.023%	7	80	-76.285%
2025-07-11	34.0500	34.0500	34.0500	34.0500	+14.646%	5	86	-75.330%
2025-06-30	29.7000	29.7000	29.7000	29.7000	+0.508%	2	86	-71.717%
2025-06-26	29.5500	29.5500	29.5500	29.5500	+7.847%	16	86	-71.574%
2025-06-23	27.4000	27.4000	27.4000	27.4000	-10.894%	10	86	-69.343%
2025-06-09	30.4000	30.7500	30.4000	30.7500	+5.816%	16	86	-72.683%
2025-06-02	29.1000	29.1000	29.0600	29.0600	-0.650%	10	79	-71.094%
2025-05-30	29.2500	29.2500	29.2500	29.2500	-0.780%	32	79	-71.282%
2025-05-14	29.4800	29.4800	29.4800	29.4800	+2.397%	1	79	-71.506%
2025-05-09	28.8000	28.9700	28.7800	28.7900	+8.437%	42	78	-70.823%
2025-05-02	26.9500	26.9500	26.5500	26.5500	-1.117%	6	75	-68.362%
2025-05-01	26.4700	26.8500	26.4700	26.8500	+2.755%	8	72	-68.715%
2025-04-25	25.6000	26.4600	25.6000	26.1300	+2.511%	70	74	-67.853%
2025-04-24	24.7000	25.4900	24.7000	25.4900	+1.151%	10	84	-67.046%
2025-04-23	25.2000	25.2000	25.2000	25.2000	+18.588%	2	87	-66.667%
2025-04-17	21.2000	21.2500	21.2000	21.2500	+1.190%	2	89	-60.471%
2025-04-16	21.0000	21.0000	21.0000	21.0000	-3.047%	5	89	-60.000%
2025-04-15	21.9000	21.9000	21.6600	21.6600	-1.545%	16	84	-61.219%
2025-04-14	21.6000	22.0000	21.5500	22.0000	+7.160%	4	72	-61.818%
2025-04-11	20.5300	20.5300	20.5300	20.5300	+7.431%	2	70	-59.084%
2025-04-10	20.0400	20.3000	18.9000	19.1100	+1.649%	36	71	-56.044%
2025-04-09	18.7500	18.8000	18.3500	18.8000	+3.014%	12	42	-55.319%
2025-04-08	18.2500	18.2500	18.2500	18.2500	-4.849%	1	32	-53.973%
2025-04-07	19.0000	20.0100	18.6500	19.1800	-8.449%	21	32	-56.204%
2025-03-31	21.1000	21.1000	20.9500	20.9500	-10.086%	3	21	-59.905%
2025-03-25	23.3000	23.3000	23.3000	23.3000	-0.214%	2	20	-63.948%
2025-03-24	23.5300	23.5300	23.1100	23.3500	0.000%	18	18	-64.026%

.dark-mode .NC3Z82{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .NC3Z82{ color: #333333; background-color: white; border: 2px solid #333333; }IBIT20271217C44IBIT Dec 17 2027 44.00 Call (IBIT271217C00044000)option OPRA

IBIT20271217C44
IBIT Dec 17 2027 44.00 Call (IBIT271217C00044000)
option OPRA