Dark

IBIT20271217C45
IBIT Dec 17 2027 45.00 Call (IBIT271217C00045000)
option OPRA

EOD

Aug 20, 2026

8.50+21.777%(+1.52)216

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	8.0000	8.5500	7.9000	8.5000	+21.777%	216	4,377	0.000%
2026-08-19	6.0500	7.2500	6.0500	6.9800	+17.311%	301	4,323	+21.777%
2026-08-18	5.7000	5.9500	5.7000	5.9500	+3.478%	19	4,293	+42.857%
2026-08-17	5.4000	5.7500	5.4000	5.7500	+9.524%	37	4,284	+47.826%
2026-08-14	5.1500	5.2500	5.1500	5.2500	-3.670%	2	4,247	+61.905%
2026-08-13	5.4800	5.4800	5.4500	5.4500	+0.926%	2	4,245	+55.963%
2026-08-12	5.4000	5.4000	5.4000	5.4000	0.000%	10	4,243	+57.407%
2026-08-11	5.6500	5.6500	5.4000	5.4000	-1.818%	6	4,233	+57.407%
2026-08-10	5.5000	5.5000	5.4500	5.5000	-3.509%	8	4,227	+54.545%
2026-08-06	5.6500	5.7400	5.6500	5.7000	-1.213%	9	4,227	+49.123%
2026-08-05	5.7000	5.8500	5.7000	5.7700	+4.909%	17	4,226	+47.314%
2026-08-04	5.5000	5.5000	5.5000	5.5000	-0.722%	1	4,226	+54.545%
2026-08-03	5.5400	5.5400	5.5400	5.5400	+3.551%	1	4,226	+53.430%
2026-07-31	5.2200	5.3700	5.2200	5.3500	-9.322%	24	4,226	+58.879%
2026-07-30	5.7700	5.9000	5.7700	5.9000	+7.468%	7	4,222	+44.068%
2026-07-28	5.4000	5.5800	5.3500	5.4900	-6.474%	4	4,216	+54.827%
2026-07-27	5.8700	5.8700	5.8700	5.8700	+2.982%	3	4,213	+44.804%
2026-07-24	5.6800	5.7000	5.6800	5.7000	-10.658%	4	4,213	+49.123%
2026-07-22	6.2000	6.4000	6.2000	6.3800	-1.238%	34	4,225	+33.229%
2026-07-21	6.7000	6.7000	6.4600	6.4600	+0.937%	27	4,228	+31.579%
2026-07-20	5.9500	6.4000	5.8500	6.4000	+10.345%	31	4,204	+32.813%
2026-07-17	5.8500	5.8500	5.5000	5.8000	-3.333%	5	4,174	+46.552%
2026-07-16	6.0000	6.0000	5.9900	6.0000	-4.000%	20	4,169	+41.667%
2026-07-14	5.9000	6.2500	5.9000	6.2500	+9.266%	36	4,164	+36.000%
2026-07-13	5.6800	5.8000	5.6500	5.7200	-6.688%	23	4,184	+48.601%
2026-07-10	6.3500	6.3500	6.1000	6.1300	+2.508%	81	4,161	+38.662%
2026-07-09	5.9800	5.9800	5.9800	5.9800	+4.912%	1	4,089	+42.140%
2026-07-08	5.6500	5.7000	5.6500	5.7000	-8.800%	11	4,089	+49.123%
2026-07-07	6.0100	6.3300	5.9800	6.2500	0.000%	696	4,082	+36.000%
2026-07-06	5.6300	6.3500	5.6300	6.2500	+11.607%	164	3,386	+36.000%
2026-07-02	5.6500	5.6500	5.5800	5.6000	+6.061%	10	3,326	+51.786%
2026-07-01	5.1000	5.3000	5.0800	5.2800	+10.692%	136	3,326	+60.985%
2026-06-30	5.0100	5.0100	4.7700	4.7700	-10.841%	2	3,223	+78.197%
2026-06-29	5.2000	5.4000	5.0500	5.3500	+1.518%	16	3,222	+58.879%
2026-06-26	5.2700	5.2700	5.2700	5.2700	-1.126%	1	3,217	+61.290%
2026-06-25	5.6000	5.6000	5.2800	5.3300	0.000%	162	3,217	+59.475%
2026-06-24	5.7000	5.8500	5.3300	5.3300	-12.336%	250	3,367	+59.475%
2026-06-23	6.1000	6.3000	6.0800	6.0800	-9.658%	6	3,150	+39.803%
2026-06-22	7.0800	7.0900	6.7300	6.7300	+5.486%	29	3,144	+26.300%
2026-06-18	6.2000	6.3800	6.2000	6.3800	-10.393%	4	3,130	+33.229%
2026-06-17	6.9500	7.1200	6.9500	7.1200	-6.316%	2	3,130	+19.382%
2026-06-15	7.3800	7.6000	7.3800	7.6000	+9.353%	20	3,130	+11.842%
2026-06-12	6.8200	6.9500	6.8000	6.9500	+2.056%	15	3,110	+22.302%
2026-06-11	6.8100	6.8100	6.8100	6.8100	+0.889%	7	3,097	+24.816%
2026-06-10	6.6000	6.7500	6.6000	6.7500	+3.053%	8	3,099	+25.926%
2026-06-09	6.4000	6.6000	6.4000	6.5500	-8.135%	6	3,091	+29.771%
2026-06-08	7.1300	7.3500	7.1300	7.1300	+18.833%	18	3,093	+19.215%
2026-06-05	6.7500	6.7500	6.0000	6.0000	-15.849%	24	3,075	+41.667%
2026-06-04	6.9500	7.1900	6.9500	7.1300	-7.403%	123	3,071	+19.215%
2026-06-03	7.7300	7.7300	7.6600	7.7000	-5.172%	7	2,966	+10.390%
2026-06-02	8.5000	8.5000	8.0500	8.1200	-12.688%	22	2,965	+4.680%
2026-06-01	9.1900	9.3500	9.1000	9.3000	-6.061%	73	2,950	-8.602%
2026-05-29	9.8500	10.1900	9.8400	9.9000	+1.020%	48	2,974	-14.141%
2026-05-28	9.8500	10.0000	9.7600	9.8000	-10.909%	56	2,948	-13.265%
2026-05-26	11.4000	11.4000	11.0000	11.0000	0.000%	47	2,957	-22.727%
2026-05-22	11.4000	11.4000	11.0000	11.0000	-3.509%	16	2,912	-22.727%
2026-05-21	11.4600	11.6200	11.4000	11.4000	-2.314%	12	2,909	-25.439%
2026-05-20	11.6700	11.6700	11.6700	11.6700	+1.655%	1	2,909	-27.164%
2026-05-19	11.4800	11.4800	11.4800	11.4800	+0.702%	5	2,914	-25.958%
2026-05-18	11.5300	11.5300	11.3700	11.4000	-9.091%	9	2,914	-25.439%
2026-05-15	12.6200	12.6700	12.5400	12.5400	-6.766%	73	2,914	-32.217%
2026-05-14	13.4500	13.4500	13.4500	13.4500	+5.160%	1	2,848	-36.803%
2026-05-13	12.9900	12.9900	12.5300	12.7900	-2.366%	7	2,858	-33.542%
2026-05-12	13.2800	13.2800	13.1000	13.1000	-2.747%	5	2,858	-35.115%
2026-05-11	13.4000	13.5400	13.1700	13.4700	+2.824%	41	2,858	-36.897%
2026-05-08	13.0000	13.1000	12.9700	13.1000	0.000%	3	2,856	-35.115%
2026-05-07	13.1000	13.1000	13.1000	13.1000	-5.415%	1	2,856	-35.115%
2026-05-06	13.9200	13.9200	13.8500	13.8500	+0.727%	2	2,851	-38.628%
2026-05-05	13.8500	13.8500	13.7500	13.7500	+4.563%	6	2,849	-38.182%
2026-05-04	12.9000	13.4200	12.8500	13.1500	+4.200%	35	2,850	-35.361%
2026-05-01	12.5500	12.6200	12.5500	12.6200	+6.949%	3	2,855	-32.647%
2026-04-30	11.8000	11.8000	11.8000	11.8000	+1.288%	4	2,855	-27.966%
2026-04-29	12.0200	12.0200	11.6500	11.6500	-1.605%	8	2,859	-27.039%
2026-04-28	11.8400	11.8400	11.8400	11.8400	-2.391%	1	2,855	-28.209%
2026-04-27	12.5000	12.5000	12.1300	12.1300	-2.960%	2	2,855	-29.926%
2026-04-24	12.6000	12.6000	12.5000	12.5000	-0.872%	5	2,853	-32.000%
2026-04-23	12.6000	12.9000	12.5400	12.6100	-3.740%	12	2,848	-32.593%
2026-04-22	13.0000	13.3500	13.0000	13.1000	+8.714%	32	2,843	-35.115%
2026-04-21	12.1000	12.1000	11.8900	12.0500	+0.417%	4	2,841	-29.461%
2026-04-20	11.8000	12.0000	11.8000	12.0000	-7.336%	3	2,841	-29.167%
2026-04-17	12.7500	13.0000	12.7200	12.9500	+11.831%	109	2,840	-34.363%
2026-04-16	11.5800	11.5800	11.5800	11.5800	-0.601%	2	2,738	-26.598%
2026-04-14	11.6500	11.6500	11.6500	11.6500	+3.832%	1	2,738	-27.039%
2026-04-09	10.7500	11.2200	10.7500	11.2200	+0.268%	101	2,737	-24.242%
2026-04-08	11.3500	11.3500	11.0600	11.1900	+9.491%	7	2,738	-24.039%
2026-04-07	10.1500	10.2200	10.1500	10.2200	-4.664%	2	2,740	-16.830%
2026-04-06	10.7200	10.7200	10.7200	10.7200	+10.515%	10	2,740	-20.709%
2026-04-02	9.7000	9.7000	9.7000	9.7000	-6.461%	1	2,729	-12.371%
2026-04-01	10.3700	10.3700	10.3700	10.3700	+8.586%	1	2,729	-18.033%
2026-03-30	9.9500	9.9500	9.5500	9.5500	-1.445%	5	2,730	-10.995%
2026-03-27	9.7800	9.7800	9.6900	9.6900	-9.692%	10	2,725	-12.281%
2026-03-26	10.7300	10.7300	10.7300	10.7300	-0.186%	3	2,724	-20.783%
2026-03-24	10.7500	10.7500	10.7500	10.7500	-5.119%	2	2,725	-20.930%
2026-03-23	11.4500	11.6900	11.3300	11.3300	+3.470%	4	2,726	-24.978%
2026-03-20	11.3100	11.3100	10.9500	10.9500	-0.455%	2	2,726	-22.374%
2026-03-19	11.1000	11.1000	11.0000	11.0000	-12.281%	16	2,725	-22.727%
2026-03-17	12.5400	12.5400	12.5400	12.5400	+6.723%	1	2,725	-32.217%
2026-03-13	11.7500	11.7500	11.7500	11.7500	+4.167%	3	2,726	-27.660%
2026-03-12	11.2800	11.2800	11.2800	11.2800	-2.926%	45	2,726	-24.645%
2026-03-11	11.5700	11.6200	11.5700	11.6200	-8.142%	2,045	2,748	-26.850%
2026-03-04	11.9100	12.6500	11.9000	12.6500	+17.674%	8	769	-32.806%
2026-03-03	10.7500	10.7500	10.7500	10.7500	-1.826%	1	769	-20.930%
2026-03-02	11.1300	11.1300	10.9500	10.9500	+13.707%	2	768	-22.374%
2026-02-27	9.6800	9.7000	9.6300	9.6300	-6.957%	22	768	-11.734%
2026-02-26	10.6700	10.6700	10.3500	10.3500	-6.335%	6	775	-17.874%
2026-02-25	10.3000	11.0500	10.3000	11.0500	+18.056%	29	747	-23.077%
2026-02-24	9.3700	9.3700	9.3600	9.3600	+0.107%	2	747	-9.188%
2026-02-23	9.7200	9.7600	9.3500	9.3500	-10.096%	10	748	-9.091%
2026-02-20	10.2500	10.4000	10.2500	10.4000	+0.971%	2	752	-18.269%
2026-02-19	10.3000	10.3000	10.3000	10.3000	+1.478%	2	751	-17.476%
2026-02-18	10.1500	10.1500	10.1500	10.1500	-9.132%	2	753	-16.256%
2026-02-13	10.6500	11.2500	10.6500	11.1700	+9.510%	10	751	-23.903%
2026-02-12	10.7000	10.7000	10.1500	10.2000	-5.556%	17	751	-16.667%
2026-02-11	10.4000	10.9100	10.4000	10.8000	-5.677%	22	740	-21.296%
2026-02-10	11.4500	11.4500	11.4500	11.4500	-4.184%	6	755	-25.764%
2026-02-09	11.6000	11.9500	11.4000	11.9500	+0.336%	4	754	-28.870%
2026-02-06	11.1000	12.0200	11.0500	11.9100	+22.154%	24	753	-28.631%
2026-02-05	11.5300	11.5300	9.7500	9.7500	-23.228%	10	751	-12.821%
2026-02-04	13.3000	13.3000	12.4000	12.7000	-3.861%	77	748	-33.071%
2026-02-03	14.2300	14.2300	12.5500	13.2100	-7.622%	219	745	-35.655%
2026-02-02	14.2900	14.7000	14.2900	14.3000	-11.014%	156	912	-40.559%
2026-01-30	16.0700	16.0700	16.0700	16.0700	-4.060%	2	776	-47.106%
2026-01-29	17.7500	17.7500	16.7500	16.7500	-12.987%	2	774	-49.254%
2026-01-28	19.2500	19.2500	19.2500	19.2500	+3.217%	1	774	-55.844%
2026-01-27	17.9800	18.6500	17.9700	18.6500	+4.775%	99	775	-54.424%
2026-01-26	17.8000	17.8000	17.8000	17.8000	-5.520%	26	701	-52.247%
2026-01-22	18.5400	18.8400	18.5400	18.8400	+1.838%	4	727	-54.883%
2026-01-21	18.5000	18.5000	18.5000	18.5000	-1.333%	1	731	-54.054%
2026-01-20	18.7500	18.7500	18.7500	18.7500	-11.972%	21	730	-54.667%
2026-01-15	21.3000	21.3000	21.3000	21.3000	-2.961%	1	709	-60.094%
2026-01-14	21.9500	21.9500	21.9500	21.9500	+10.971%	2	709	-61.276%
2026-01-12	19.7800	19.7800	19.7800	19.7800	+1.073%	1	707	-57.027%
2026-01-07	19.6500	19.6500	19.5700	19.5700	-5.230%	3	707	-56.566%
2026-01-06	20.6500	20.6500	20.6500	20.6500	+1.077%	1	705	-58.838%
2026-01-05	20.4300	20.4300	20.4300	20.4300	+5.309%	2	704	-58.395%
2026-01-02	19.4000	19.4000	19.4000	19.4000	+7.182%	1	704	-56.186%
2025-12-31	18.2000	18.2000	18.1000	18.1000	-1.897%	5	700	-53.039%
2025-12-30	18.4500	18.4500	18.4500	18.4500	+0.435%	2	700	-53.930%
2025-12-29	18.4300	18.4400	18.3700	18.3700	+0.658%	12	698	-53.729%
2025-12-26	18.2500	18.2500	18.2100	18.2500	-0.761%	51	690	-53.425%
2025-12-24	18.3800	18.3900	18.3800	18.3900	-1.394%	50	715	-53.779%
2025-12-23	18.6000	18.6500	18.6000	18.6500	-0.427%	2	715	-54.424%
2025-12-22	18.7600	18.7900	18.7300	18.7300	-1.937%	3	713	-54.618%
2025-12-18	19.1000	19.1000	19.1000	19.1000	+0.210%	1	715	-55.497%
2025-12-16	18.9500	19.0600	18.9500	19.0600	-4.700%	6	716	-55.404%
2025-12-11	20.0000	20.0000	20.0000	20.0000	-8.676%	1	711	-57.500%
2025-12-09	22.2000	22.3300	21.9000	21.9000	+8.685%	49	711	-61.187%
2025-12-08	20.1000	20.1500	20.0400	20.1500	+1.003%	12	721	-57.816%
2025-12-05	19.6400	19.9500	19.6400	19.9500	-4.545%	4	729	-57.393%
2025-12-02	20.2900	20.9000	20.2900	20.9000	+3.568%	4	725	-59.330%
2025-11-28	20.1800	20.1800	20.1800	20.1800	+4.831%	1	723	-57.879%
2025-11-26	18.9000	19.2500	18.9000	19.2500	-1.181%	5	718	-55.844%
2025-11-25	18.8900	19.4800	18.8900	19.4800	+0.933%	11	718	-56.366%
2025-11-24	18.3300	19.3000	18.3000	19.3000	+7.222%	4	727	-55.959%
2025-11-21	18.0500	18.2500	17.4700	18.0000	-7.692%	132	725	-52.778%
2025-11-20	19.5000	19.5000	19.5000	19.5000	-1.015%	2	809	-56.410%
2025-11-19	20.7500	20.7500	19.7000	19.7000	-7.512%	2	807	-56.853%
2025-11-18	21.3000	21.3000	21.3000	21.3000	-2.517%	2	807	-60.094%
2025-11-17	21.8500	21.8500	21.8500	21.8500	-2.889%	1	805	-61.098%
2025-11-14	22.2200	22.9000	22.2200	22.5000	-4.661%	75	804	-62.222%
2025-11-13	23.9300	23.9300	23.6000	23.6000	-6.312%	4	833	-63.983%
2025-11-12	26.7000	26.7000	25.1900	25.1900	-4.075%	2	833	-66.256%
2025-11-11	26.2600	26.2600	26.2600	26.2600	+2.698%	4	828	-67.631%
2025-11-07	24.9000	25.6000	24.8000	25.5700	+1.468%	103	828	-66.758%
2025-11-06	25.3500	25.3500	25.0000	25.2000	-4.255%	40	847	-66.270%
2025-11-05	25.6500	26.4000	25.5500	26.3200	+4.652%	40	847	-67.705%
2025-11-04	26.4500	26.5500	24.6500	25.1500	-12.674%	225	825	-66.203%
2025-10-31	28.9500	29.5400	28.8000	28.8000	+2.491%	37	691	-70.486%
2025-10-30	28.4000	28.4000	28.1000	28.1000	-8.409%	87	699	-69.751%
2025-10-29	30.4900	30.6800	30.4900	30.6800	-1.509%	2	651	-72.295%
2025-10-28	31.6500	31.8100	31.1500	31.1500	-2.899%	7	651	-72.713%
2025-10-27	31.4700	32.0800	31.4700	32.0800	+8.159%	4	655	-73.504%
2025-10-24	29.8700	29.8700	29.5800	29.6600	+2.986%	5	655	-71.342%
2025-10-22	28.6500	29.1500	28.6500	28.8000	-3.518%	4	658	-70.486%
2025-10-20	30.2000	30.2000	29.8500	29.8500	+6.913%	59	659	-71.524%
2025-10-17	27.5500	28.1000	27.5500	27.9200	-3.056%	324	685	-69.556%
2025-10-16	28.4400	28.8000	28.4400	28.8000	-4.096%	3	779	-70.486%
2025-10-15	29.7000	30.0300	29.7000	30.0300	-3.750%	4	780	-71.695%
2025-10-14	29.7500	31.2000	29.7500	31.2000	-2.743%	7	780	-72.756%
2025-10-13	31.9700	32.1900	31.1500	32.0800	-3.519%	14	779	-73.504%
2025-10-10	33.2100	33.2500	33.2000	33.2500	-2.292%	4	783	-74.436%
2025-10-09	34.0300	34.0300	34.0300	34.0300	-3.924%	1	787	-75.022%
2025-10-03	33.4500	35.4200	33.4500	35.4200	+6.655%	4	788	-76.002%
2025-10-02	33.2100	33.2100	33.2100	33.2100	+18.607%	10	792	-74.405%
2025-09-25	28.0000	28.0000	28.0000	28.0000	-5.405%	2	802	-69.643%
2025-09-23	29.6000	29.6000	29.6000	29.6000	+0.475%	3	802	-71.284%
2025-09-22	29.9500	29.9500	29.4600	29.4600	-7.183%	64	805	-71.147%
2025-09-18	31.8500	31.8500	31.7400	31.7400	+4.580%	7	827	-73.220%
2025-09-17	30.4000	30.4000	30.3500	30.3500	-2.097%	20	820	-71.993%
2025-09-16	30.5000	31.0000	30.5000	31.0000	+1.873%	16	840	-72.581%
2025-09-15	30.5100	30.5100	30.4300	30.4300	-0.815%	5	834	-72.067%
2025-09-12	30.8000	30.8000	30.6500	30.6800	+2.267%	8	829	-72.295%
2025-09-10	30.1500	30.1500	30.0000	30.0000	+3.806%	2	833	-71.667%
2025-09-09	28.7500	28.9000	28.7500	28.9000	-1.365%	3	831	-70.588%
2025-09-08	29.5800	29.5800	29.3000	29.3000	+2.627%	6	828	-70.990%
2025-09-05	29.9100	29.9500	28.5500	28.5500	+0.883%	8	832	-70.228%
2025-09-04	28.3300	28.3300	28.1400	28.3000	-4.521%	120	825	-69.965%
2025-09-03	29.1000	29.6400	29.1000	29.6400	+3.096%	105	905	-71.323%
2025-09-02	28.7500	28.7500	28.7500	28.7500	+3.454%	1	804	-70.435%
2025-08-29	28.5300	28.5300	27.7500	27.7900	-5.797%	31	775	-69.413%
2025-08-28	29.5000	29.5000	29.5000	29.5000	+2.609%	13	775	-71.186%
2025-08-26	28.7500	28.7500	28.7500	28.7500	-4.485%	5	775	-70.435%
2025-08-25	30.0000	30.1000	30.0000	30.1000	-5.938%	5	770	-71.761%
2025-08-22	32.0000	32.0000	32.0000	32.0000	+5.437%	4	765	-73.438%
2025-08-20	30.3500	30.3500	30.3500	30.3500	-0.492%	1	761	-71.993%
2025-08-19	31.0800	31.0800	30.2900	30.5000	-3.450%	11	761	-72.131%
2025-08-18	31.5300	31.5900	31.5300	31.5900	-2.949%	15	752	-73.093%
2025-08-15	33.0000	33.0000	32.5500	32.5500	-0.611%	19	757	-73.886%
2025-08-14	32.9500	33.4500	32.7500	32.7500	-5.864%	38	756	-74.046%
2025-08-13	34.0000	34.7900	34.0000	34.7900	+2.324%	10	772	-75.568%
2025-08-11	33.7500	34.0000	33.7500	34.0000	+7.053%	2	774	-75.000%
2025-08-08	31.6500	31.7600	31.6500	31.7600	-0.936%	8	776	-73.237%
2025-08-07	31.9600	32.1000	31.8200	32.0600	+3.253%	34	782	-73.487%
2025-08-06	30.9000	31.0500	30.9000	31.0500	+1.471%	23	806	-72.625%
2025-08-05	30.6000	30.6000	30.6000	30.6000	-2.857%	7	806	-72.222%
2025-08-04	31.1100	31.5000	31.1100	31.5000	+2.975%	5	813	-73.016%
2025-08-01	31.6000	31.6000	30.5900	30.5900	-7.639%	19	813	-72.213%
2025-07-31	32.8500	33.1200	32.8500	33.1200	+0.976%	85	814	-74.336%
2025-07-29	33.0500	33.0500	32.8000	32.8000	+0.030%	16	898	-74.085%
2025-07-28	33.4000	33.4000	32.7900	32.7900	+0.275%	12	883	-74.077%
2025-07-25	32.5000	32.7000	31.7500	32.7000	-3.965%	4	872	-74.006%
2025-07-22	33.9500	34.0500	33.7000	34.0500	+3.906%	4	871	-75.037%
2025-07-21	33.8000	33.8000	32.7700	32.7700	-2.673%	15	869	-74.062%
2025-07-17	33.0200	33.6700	33.0200	33.6700	-1.550%	38	863	-74.755%
2025-07-16	33.5500	34.3200	33.5500	34.2000	+3.636%	24	856	-75.146%
2025-07-15	33.0000	33.0000	33.0000	33.0000	-4.070%	1	853	-74.242%
2025-07-14	34.8700	34.8700	34.4000	34.4000	+2.871%	7	852	-75.291%
2025-07-11	33.3400	33.4400	33.0900	33.4400	+7.111%	5	847	-74.581%
2025-07-10	31.2200	31.2200	31.2200	31.2200	+6.918%	1	851	-72.774%
2025-07-09	29.2500	29.2500	29.1000	29.2000	-1.017%	3	850	-70.890%
2025-07-08	29.5000	29.5000	29.5000	29.5000	+1.549%	1	849	-71.186%
2025-07-07	29.2000	29.2000	29.0500	29.0500	-2.024%	38	848	-70.740%
2025-07-03	29.9300	30.0000	29.6500	29.6500	+3.023%	6	812	-71.332%
2025-07-02	28.7500	28.7800	28.7500	28.7800	+0.665%	2	812	-70.466%
2025-07-01	28.5100	28.6300	28.5100	28.5900	-1.550%	25	810	-70.269%
2025-06-30	29.0200	29.0400	28.9000	29.0400	+1.185%	4	785	-70.730%
2025-06-27	28.8800	29.1000	28.7000	28.7000	-1.034%	63	783	-70.383%
2025-06-26	28.9300	29.0000	28.9300	29.0000	-1.125%	4	721	-70.690%
2025-06-25	29.1800	29.3500	29.1500	29.3300	+3.603%	20	722	-71.019%
2025-06-24	28.3100	28.3100	28.3100	28.3100	+3.700%	2	718	-69.975%
2025-06-23	26.9000	27.3000	26.4800	27.3000	0.000%	72	716	-68.864%
2025-06-20	27.8600	27.8600	27.0000	27.3000	-1.444%	6	649	-68.864%
2025-06-18	28.0000	28.4500	27.7000	27.7000	-0.180%	6	640	-69.314%
2025-06-17	28.5900	28.6600	27.7500	27.7500	-2.563%	12	640	-69.369%
2025-06-13	29.2000	29.2000	28.4800	28.4800	-3.621%	10	631	-70.154%
2025-06-12	29.6200	29.6200	29.5500	29.5500	-3.746%	2	629	-71.235%
2025-06-11	30.7000	30.7000	30.7000	30.7000	-0.904%	1	628	-72.313%
2025-06-10	30.5800	30.9800	30.4000	30.9800	+1.841%	32	629	-72.563%
2025-06-09	30.0200	30.4200	30.0200	30.4200	+6.550%	20	627	-72.058%
2025-06-06	28.7000	28.7000	28.5500	28.5500	-0.696%	42	621	-70.228%
2025-06-05	28.7500	28.7500	28.7500	28.7500	-0.174%	2	620	-70.435%
2025-06-04	28.8000	28.8000	28.8000	28.8000	-2.538%	2	620	-70.486%
2025-06-03	29.5700	29.5700	29.5500	29.5500	+2.962%	6	620	-71.235%
2025-06-02	28.4500	28.7000	28.4500	28.7000	-2.876%	2	625	-70.383%
2025-05-30	29.5500	29.5500	29.5500	29.5500	-0.169%	8	625	-71.235%
2025-05-29	30.3900	30.4500	29.6000	29.6000	-2.632%	11	621	-71.284%
2025-05-28	30.7000	30.7000	30.4000	30.4000	-4.553%	4	615	-72.039%
2025-05-27	31.8500	31.8500	31.8500	31.8500	+1.920%	1	611	-73.312%
2025-05-23	31.4900	31.5000	31.2000	31.2500	-3.549%	24	610	-72.800%
2025-05-22	32.4300	32.5000	32.4000	32.4000	+10.883%	39	610	-73.765%
2025-05-20	29.1800	29.2400	29.1800	29.2200	-0.103%	3	637	-70.910%
2025-05-16	29.0000	29.2800	29.0000	29.2500	+2.094%	488	634	-70.940%
2025-05-15	28.6500	28.6500	28.6500	28.6500	-1.207%	10	392	-70.332%
2025-05-14	28.8500	29.0000	28.8500	29.0000	-1.695%	7	382	-70.690%
2025-05-13	28.8600	29.7900	28.8600	29.5000	+5.057%	20	377	-71.186%
2025-05-12	29.0300	29.0300	28.0800	28.0800	-2.194%	17	394	-69.729%
2025-05-09	28.7100	28.7100	28.7100	28.7100	+2.171%	20	384	-70.394%
2025-05-08	27.0500	28.1000	27.0500	28.1000	+10.196%	14	384	-69.751%
2025-05-07	25.5000	25.5000	25.5000	25.5000	+0.791%	1	380	-66.667%
2025-05-06	24.6000	25.3000	24.6000	25.3000	+2.016%	3	381	-66.403%
2025-05-05	24.8000	24.8000	24.8000	24.8000	-3.539%	5	380	-65.726%
2025-04-29	25.7100	25.7100	25.7100	25.7100	+0.705%	2	375	-66.939%
2025-04-28	25.5300	25.5300	25.5300	25.5300	-0.195%	5	375	-66.706%
2025-04-25	25.7000	25.9500	25.5800	25.5800	+3.228%	16	375	-66.771%
2025-04-23	24.5500	25.0000	24.5500	24.7800	+3.250%	4	376	-65.698%
2025-04-22	23.4500	24.0000	23.4500	24.0000	+7.000%	6	375	-64.583%
2025-04-21	21.5000	22.4300	21.5000	22.4300	+7.321%	6	375	-62.104%
2025-04-17	20.8500	20.9000	20.8500	20.9000	-1.415%	6	375	-59.330%
2025-04-16	21.2000	21.2000	21.2000	21.2000	+1.193%	1	375	-59.906%
2025-04-15	21.6800	21.6800	20.9500	20.9500	-2.103%	2	374	-59.427%
2025-04-14	21.2900	21.4000	21.2900	21.4000	+2.638%	2	372	-60.280%
2025-04-11	19.9000	20.8500	19.9000	20.8500	+9.737%	88	372	-59.233%
2025-04-10	19.4200	19.4200	18.7500	19.0000	-6.404%	52	363	-55.263%
2025-04-09	18.1000	20.3000	18.1000	20.3000	+6.283%	102	312	-58.128%
2025-04-08	19.2900	19.2900	19.1000	19.1000	+0.421%	11	211	-55.497%
2025-04-07	17.4500	19.2500	17.4500	19.0200	-8.514%	172	201	-55.310%
2025-04-04	20.7900	20.7900	20.7900	20.7900	+2.972%	20	103	-59.115%
2025-04-03	20.7500	20.7500	20.1900	20.1900	-6.873%	29	95	-57.900%
2025-04-02	21.6000	21.7000	21.5300	21.6800	+5.243%	13	78	-60.793%
2025-03-31	20.6000	20.6000	20.6000	20.6000	-1.199%	1	78	-58.738%
2025-03-28	21.7300	21.7300	20.8500	20.8500	-5.055%	40	77	-59.233%
2025-03-27	21.9600	21.9600	21.9600	21.9600	-3.684%	10	57	-61.293%
2025-03-25	22.6700	22.8000	22.6000	22.8000	-1.085%	35	47	-62.719%
2025-03-24	21.7700	23.0500	21.7700	23.0500	0.000%	12	12	-63.124%

.dark-mode .kqzXQd{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .kqzXQd{ color: #333333; background-color: white; border: 2px solid #333333; }IBIT20271217C45IBIT Dec 17 2027 45.00 Call (IBIT271217C00045000)option OPRA

IBIT20271217C45
IBIT Dec 17 2027 45.00 Call (IBIT271217C00045000)
option OPRA