Dark

IBIT20271217C46
IBIT Dec 17 2027 46.00 Call (IBIT271217C00046000)
option OPRA

EOD

Aug 20, 2026

8.06+15.143%(+1.06)34

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	8.1500	8.2000	8.0600	8.0600	+15.143%	34	319	0.000%
2026-08-19	7.0000	7.0000	7.0000	7.0000	+32.075%	1	314	+15.143%
2026-08-17	5.3000	5.3000	5.3000	5.3000	+6.426%	3	314	+52.075%
2026-08-14	4.9800	4.9800	4.9800	4.9800	-5.860%	1	314	+61.847%
2026-08-12	5.2900	5.2900	5.2900	5.2900	-2.037%	1	314	+52.363%
2026-08-11	5.4000	5.4000	5.4000	5.4000	-1.818%	1	314	+49.259%
2026-08-06	5.5000	5.5000	5.5000	5.5000	+0.917%	4	316	+46.545%
2026-08-05	5.4900	5.4900	5.4500	5.4500	+5.620%	2	318	+47.890%
2026-08-03	5.1600	5.1600	5.1600	5.1600	-2.087%	1	318	+56.202%
2026-07-28	5.2000	5.3100	5.2000	5.2700	-5.386%	6	318	+52.941%
2026-07-27	5.5700	5.5700	5.5700	5.5700	-9.578%	1	320	+44.704%
2026-07-22	6.1600	6.1600	6.1600	6.1600	-2.222%	5	319	+30.844%
2026-07-21	6.2000	6.3000	6.2000	6.3000	+15.174%	15	336	+27.937%
2026-07-17	5.4700	5.4700	5.4700	5.4700	-7.445%	2	336	+47.349%
2026-07-15	5.9100	5.9100	5.9100	5.9100	+3.322%	5	336	+36.379%
2026-07-14	5.7200	5.7200	5.7200	5.7200	+6.916%	2	336	+40.909%
2026-07-13	5.3500	5.3500	5.3500	5.3500	-3.255%	2	335	+50.654%
2026-07-09	5.5300	5.5300	5.5300	5.5300	+0.545%	1	335	+45.750%
2026-07-08	5.5000	5.5000	5.5000	5.5000	+0.182%	4	335	+46.545%
2026-07-02	5.4900	5.4900	5.4900	5.4900	+7.647%	12	325	+46.812%
2026-06-25	5.1500	5.1500	5.0800	5.1000	-8.929%	8	327	+58.039%
2026-06-24	5.6000	5.6000	5.6000	5.6000	-2.609%	69	347	+43.929%
2026-06-23	6.0000	6.0000	5.7500	5.7500	-10.853%	88	303	+40.174%
2026-06-22	6.4500	6.4500	6.4500	6.4500	+5.220%	1	273	+24.961%
2026-06-18	6.1200	6.1300	5.9800	6.1300	-6.697%	12	267	+31.485%
2026-06-17	6.5700	6.5700	6.5700	6.5700	-4.644%	7	267	+22.679%
2026-06-16	6.8900	6.8900	6.8900	6.8900	-4.438%	1	267	+16.981%
2026-06-15	7.1500	7.2100	7.1500	7.2100	+7.612%	12	267	+11.789%
2026-06-11	6.7000	6.7000	6.7000	6.7000	-1.760%	1	260	+20.299%
2026-06-08	6.9500	6.9600	6.8200	6.8200	+10.714%	4	260	+18.182%
2026-06-05	6.1900	6.1900	6.1600	6.1600	-16.757%	2	262	+30.844%
2026-06-03	7.5800	7.5800	7.4000	7.4000	-5.612%	3	261	+8.919%
2026-06-02	8.0400	8.0400	7.8400	7.8400	-11.412%	34	261	+2.806%
2026-06-01	8.8500	8.8500	8.8500	8.8500	-7.813%	5	262	-8.927%
2026-05-29	9.6000	9.6000	9.6000	9.6000	-6.615%	1	262	-16.042%
2026-05-27	10.2800	10.2800	10.2800	10.2800	-10.609%	1	261	-21.595%
2026-05-21	11.4000	11.5000	11.4000	11.5000	+2.496%	4	261	-29.913%
2026-05-20	11.2200	11.2200	11.2200	11.2200	+2.000%	1	261	-28.164%
2026-05-19	11.2000	11.2000	11.0000	11.0000	-1.786%	2	260	-26.727%
2026-05-18	11.2000	11.2000	11.2000	11.2000	-6.667%	20	260	-28.036%
2026-05-15	12.0000	12.0000	12.0000	12.0000	-0.826%	20	260	-32.833%
2026-05-13	12.4200	12.4200	12.1000	12.1000	-7.280%	27	260	-33.388%
2026-05-11	13.0500	13.0500	13.0500	13.0500	+3.571%	2	285	-38.238%
2026-05-08	12.6000	12.6000	12.6000	12.6000	-4.834%	2	287	-36.032%
2026-05-06	13.2400	13.2400	13.2400	13.2400	-1.194%	10	285	-39.124%
2026-05-05	13.3300	13.4500	13.3300	13.4000	+5.929%	32	295	-39.851%
2026-05-04	12.6500	12.6500	12.6500	12.6500	+3.265%	1	290	-36.285%
2026-05-01	12.2500	12.2500	12.2500	12.2500	+10.759%	1	290	-34.204%
2026-04-29	11.0600	11.0600	11.0600	11.0600	-10.445%	1	290	-27.125%
2026-04-24	12.3500	12.3500	12.3500	12.3500	+0.325%	2	289	-34.737%
2026-04-17	12.3100	12.3100	12.3100	12.3100	+9.715%	1	287	-34.525%
2026-04-16	11.2200	11.2200	11.2200	11.2200	+1.172%	5	286	-28.164%
2026-04-15	11.0900	11.0900	11.0900	11.0900	+1.557%	10	291	-27.322%
2026-04-10	10.9200	10.9200	10.9200	10.9200	+7.692%	1	281	-26.190%
2026-04-01	10.1400	10.1400	10.1400	10.1400	-10.975%	2	281	-20.513%
2026-03-18	11.3900	11.3900	11.3900	11.3900	-8.587%	3	279	-29.236%
2026-03-16	12.4500	12.4600	12.4500	12.4600	+11.950%	5	279	-35.313%
2026-03-12	11.1300	11.1300	11.1300	11.1300	-1.067%	2	277	-27.583%
2026-03-10	11.2500	11.2500	11.2500	11.2500	+11.940%	1	275	-28.356%
2026-03-02	10.0000	10.0500	10.0000	10.0500	-0.495%	2	274	-19.801%
2026-02-26	10.1000	10.1000	10.1000	10.1000	-2.885%	1	275	-20.198%
2026-02-25	10.4000	10.4000	10.4000	10.4000	+18.451%	1	274	-22.500%
2026-02-24	8.7800	8.7800	8.7800	8.7800	-3.091%	1	274	-8.200%
2026-02-23	9.5000	9.5000	9.0600	9.0600	-7.927%	6	273	-11.038%
2026-02-19	9.8500	9.8600	9.8300	9.8400	+0.204%	18	274	-18.089%
2026-02-18	10.0800	10.0800	9.8200	9.8200	-12.086%	6	256	-17.923%
2026-02-09	11.1700	11.1700	11.1700	11.1700	-0.711%	1	250	-27.842%
2026-02-06	11.2500	11.2500	11.2500	11.2500	+5.140%	1	250	-28.356%
2026-02-05	10.4700	10.7000	10.4700	10.7000	-18.258%	2	249	-24.673%
2026-02-04	13.0900	13.0900	13.0900	13.0900	-8.717%	2	248	-38.426%
2026-02-02	14.2100	14.3400	14.2100	14.3400	-11.207%	4	246	-43.794%
2026-01-30	16.1500	16.1500	16.1500	16.1500	+0.311%	1	245	-50.093%
2026-01-29	16.1000	16.1000	16.1000	16.1000	-21.655%	5	245	-49.938%
2026-01-05	20.5500	20.5500	20.5500	20.5500	+10.188%	1	247	-60.779%
2026-01-02	18.2000	18.6500	18.2000	18.6500	+2.473%	12	247	-56.783%
2025-12-23	18.2000	18.2000	18.2000	18.2000	+5.202%	10	247	-55.714%
2025-12-18	17.3000	17.3000	17.3000	17.3000	-7.832%	1	247	-53.410%
2025-12-15	18.7700	18.7700	18.7700	18.7700	-3.744%	1	247	-57.059%
2025-12-11	19.5000	19.5000	19.5000	19.5000	-6.250%	10	247	-58.667%
2025-12-10	20.8000	20.8000	20.8000	20.8000	+4.208%	3	247	-61.250%
2025-12-02	19.9600	19.9600	19.9600	19.9600	-3.575%	1	247	-59.619%
2025-11-28	20.7000	20.7000	20.7000	20.7000	+20.000%	3	247	-61.063%
2025-11-21	16.9500	17.4000	16.8200	17.2500	-5.220%	9	247	-53.275%
2025-11-20	18.2000	18.2000	18.2000	18.2000	-5.699%	1	252	-55.714%
2025-11-19	19.6900	19.7300	19.2700	19.3000	-25.425%	6	253	-58.238%
2025-11-07	25.2300	25.8800	25.2300	25.8800	+0.271%	14	256	-68.856%
2025-11-05	25.8100	25.8100	25.8100	25.8100	+2.258%	1	263	-68.772%
2025-11-04	25.2400	25.2400	25.2400	25.2400	-11.439%	4	263	-68.067%
2025-10-31	28.4800	28.8000	28.4800	28.5000	+2.444%	21	263	-71.719%
2025-10-30	27.5700	27.8200	27.5700	27.8200	-7.112%	2	251	-71.028%
2025-10-29	29.9300	29.9500	29.9300	29.9500	-4.374%	2	251	-73.088%
2025-10-28	31.1600	31.3700	31.1600	31.3200	-0.635%	4	252	-74.266%
2025-10-27	31.1200	31.5200	31.1200	31.5200	+8.242%	4	252	-74.429%
2025-10-24	28.8700	29.1200	28.8700	29.1200	-0.750%	4	252	-72.321%
2025-10-23	29.1100	29.3400	29.1100	29.3400	+3.712%	2	252	-72.529%
2025-10-22	28.0100	28.2900	28.0100	28.2900	-4.393%	4	252	-71.509%
2025-10-20	29.6000	29.6000	29.5900	29.5900	+0.646%	2	252	-72.761%
2025-10-15	29.4000	29.4000	29.4000	29.4000	-13.656%	1	252	-72.585%
2025-10-09	34.0500	34.0500	34.0500	34.0500	-1.161%	4	252	-76.329%
2025-10-03	34.4500	34.4500	34.4500	34.4500	+6.888%	4	296	-76.604%
2025-10-02	32.2300	32.2300	32.2300	32.2300	+2.253%	3	298	-74.992%
2025-10-01	31.4000	31.5200	31.4000	31.5200	+5.772%	42	299	-74.429%
2025-09-29	29.8000	29.8000	29.8000	29.8000	+3.472%	1	299	-72.953%
2025-09-23	29.1600	29.1600	28.8000	28.8000	-4.096%	20	299	-72.014%
2025-09-15	29.9000	30.0300	29.9000	30.0300	-0.793%	206	304	-73.160%
2025-09-12	30.2700	30.2700	30.2700	30.2700	+6.211%	3	392	-73.373%
2025-09-05	29.4000	29.4000	28.3500	28.5000	+0.352%	3	393	-71.719%
2025-09-02	28.4000	28.4000	28.4000	28.4000	+4.106%	1	390	-71.620%
2025-08-29	27.2500	27.2800	27.2500	27.2800	-3.434%	3	389	-70.455%
2025-08-26	28.2600	28.6000	28.2500	28.2500	-3.419%	214	187	-71.469%
2025-08-25	29.2500	29.2500	29.2500	29.2500	-3.465%	1	187	-72.444%
2025-08-22	30.3000	30.3000	30.3000	30.3000	+0.165%	20	186	-73.399%
2025-08-20	30.2500	30.2500	30.2500	30.2500	-5.910%	3	176	-73.355%
2025-08-15	32.1500	32.1500	32.1500	32.1500	+2.979%	1	176	-74.930%
2025-08-08	31.2200	31.2200	31.2200	31.2200	+1.134%	5	176	-74.183%
2025-08-04	30.8700	30.8700	30.8700	30.8700	-3.951%	1	180	-73.891%
2025-07-29	32.1400	32.1400	32.1400	32.1400	-1.260%	5	179	-74.922%
2025-07-21	32.5500	32.5500	32.5500	32.5500	-2.399%	1	174	-75.238%
2025-07-16	33.2000	33.3500	33.2000	33.3500	+3.668%	2	175	-75.832%
2025-07-15	32.1700	32.1700	32.1700	32.1700	-4.256%	4	175	-74.946%
2025-07-14	33.6000	33.6000	33.6000	33.6000	+12.752%	2	171	-76.012%
2025-07-03	29.8000	29.8000	29.8000	29.8000	+3.472%	12	181	-72.953%
2025-07-02	28.8000	28.8000	28.8000	28.8000	+3.041%	2	181	-72.014%
2025-07-01	27.8000	27.9500	27.8000	27.9500	-2.783%	22	183	-71.163%
2025-06-25	28.7500	28.7500	28.7500	28.7500	+10.662%	1	203	-71.965%
2025-06-23	25.9800	25.9800	25.9800	25.9800	-3.956%	2	202	-68.976%
2025-06-20	27.0000	27.0500	27.0000	27.0500	-3.220%	22	200	-70.203%
2025-06-17	27.7000	28.1500	27.7000	27.9500	-6.114%	13	189	-71.163%
2025-06-10	30.0600	30.0600	29.7700	29.7700	+0.405%	3	178	-72.926%
2025-06-09	29.6500	29.6500	29.6500	29.6500	+2.418%	5	176	-72.816%
2025-06-03	28.9500	28.9500	28.9500	28.9500	+3.172%	3	176	-72.159%
2025-06-02	28.0600	28.0600	28.0600	28.0600	+0.214%	1	173	-71.276%
2025-05-30	29.2000	29.2000	28.0000	28.0000	-4.600%	6	172	-71.214%
2025-05-29	29.9000	29.9000	29.3000	29.3500	-2.911%	11	170	-72.538%
2025-05-28	30.4000	30.4000	30.2300	30.2300	+0.767%	2	168	-73.338%
2025-05-21	30.0000	30.0000	30.0000	30.0000	+7.143%	1	167	-73.133%
2025-05-19	28.0000	28.0000	28.0000	28.0000	-1.651%	4	166	-71.214%
2025-05-16	28.5200	28.5200	28.4700	28.4700	+0.352%	24	170	-71.689%
2025-05-09	28.3700	28.3700	28.3700	28.3700	+6.454%	2	172	-71.590%
2025-05-08	26.6500	26.6500	26.6500	26.6500	+10.352%	2	171	-69.756%
2025-05-05	24.3000	24.3000	24.1500	24.1500	-6.031%	3	170	-66.625%
2025-05-02	25.7000	25.7000	25.7000	25.7000	+8.439%	12	170	-68.638%
2025-04-22	23.4000	23.7000	23.4000	23.7000	+9.977%	7	176	-65.992%
2025-04-21	21.5500	21.5500	21.5500	21.5500	+4.106%	1	169	-62.599%
2025-04-17	20.7000	20.7000	20.7000	20.7000	+0.681%	1	168	-61.063%
2025-04-15	20.5600	20.5600	20.5600	20.5600	+7.644%	10	168	-60.798%
2025-04-10	19.3000	19.3000	19.0500	19.1000	-3.827%	6	168	-57.801%
2025-04-09	19.8600	19.8600	19.8600	19.8600	+7.642%	1	162	-59.416%
2025-04-08	18.4500	18.4500	18.4500	18.4500	-0.270%	1	161	-56.314%
2025-04-07	18.6000	19.0000	18.5000	18.5000	-9.756%	22	161	-56.432%
2025-04-04	20.4100	20.5000	20.2300	20.5000	+4.061%	30	159	-60.683%
2025-04-03	20.2500	20.2500	19.6500	19.7000	-6.856%	249	148	-59.086%
2025-03-28	21.1000	21.1500	21.1000	21.1500	-1.856%	4	42	-61.891%
2025-03-26	22.6500	22.6500	21.5500	21.5500	-3.579%	26	41	-62.599%
2025-03-25	22.3300	22.5200	22.3100	22.3500	-1.019%	6	16	-63.937%
2025-03-24	22.6400	22.6400	22.5300	22.5800	0.000%	11	11	-64.305%

.dark-mode .PB8k9d{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .PB8k9d{ color: #333333; background-color: white; border: 2px solid #333333; }IBIT20271217C46IBIT Dec 17 2027 46.00 Call (IBIT271217C00046000)option OPRA

IBIT20271217C46
IBIT Dec 17 2027 46.00 Call (IBIT271217C00046000)
option OPRA