Dark

IBIT20271217C47
IBIT Dec 17 2027 47.00 Call (IBIT271217C00047000)
option OPRA

EOD

Aug 20, 2026

7.80+23.028%(+1.46)15

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	7.3000	7.8300	7.3000	7.8000	+23.028%	15	202	0.000%
2026-08-19	6.3300	6.3700	6.3300	6.3400	+26.800%	9	196	+23.028%
2026-08-17	5.0100	5.0100	5.0000	5.0000	+5.708%	46	226	+56.000%
2026-08-14	4.7300	4.7300	4.7300	4.7300	+0.638%	1	229	+64.905%
2026-08-13	4.7000	4.7000	4.6900	4.7000	-2.083%	56	229	+65.957%
2026-08-11	5.0700	5.0700	4.8000	4.8000	-7.869%	27	199	+62.500%
2026-08-10	5.2100	5.2100	5.2100	5.2100	+1.362%	19	172	+49.712%
2026-08-05	5.2100	5.2100	5.1400	5.1400	+1.782%	4	161	+51.751%
2026-07-28	4.9600	5.0500	4.9600	5.0500	-2.321%	8	160	+54.455%
2026-07-17	5.1700	5.1700	5.1700	5.1700	-4.963%	2	162	+50.870%
2026-07-14	5.4400	5.4400	5.4400	5.4400	-0.183%	2	164	+43.382%
2026-07-06	5.1300	5.4500	5.1300	5.4500	+5.825%	3	164	+43.119%
2026-07-02	5.1600	5.1600	5.1500	5.1500	+17.045%	2	166	+51.456%
2026-06-30	4.4000	4.4000	4.4000	4.4000	-12.176%	1	166	+77.273%
2026-06-25	5.0000	5.0100	5.0000	5.0100	+2.664%	2	167	+55.689%
2026-06-24	4.8800	4.8800	4.8800	4.8800	-12.857%	1	168	+59.836%
2026-06-23	5.6000	5.6000	5.6000	5.6000	-4.274%	4	168	+39.286%
2026-06-18	6.0500	6.0500	5.7500	5.8500	-10.276%	12	168	+33.333%
2026-06-17	6.5200	6.5200	6.5200	6.5200	-6.187%	1	168	+19.632%
2026-06-15	6.8500	6.9500	6.8500	6.9500	+12.825%	14	168	+12.230%
2026-06-11	6.1600	6.1600	6.1600	6.1600	-7.646%	6	158	+26.623%
2026-06-08	6.9400	6.9400	6.6700	6.6700	+16.813%	6	160	+16.942%
2026-06-05	5.7100	5.7100	5.7100	5.7100	-12.957%	1	159	+36.602%
2026-06-04	6.4800	6.5600	6.3800	6.5600	-10.383%	5	160	+18.902%
2026-06-03	7.3200	7.3200	7.3200	7.3200	-2.400%	4	157	+6.557%
2026-06-02	7.5000	7.5000	7.5000	7.5000	-12.281%	3	160	+4.000%
2026-06-01	8.5500	8.5500	8.5500	8.5500	-7.065%	26	157	-8.772%
2026-05-29	9.4500	9.4500	9.2000	9.2000	-6.504%	7	157	-15.217%
2026-05-27	9.8400	9.8400	9.8400	9.8400	-2.284%	1	151	-20.732%
2026-05-26	10.0700	10.0700	10.0700	10.0700	-8.455%	1	152	-22.542%
2026-05-20	11.0000	11.0000	11.0000	11.0000	+4.265%	10	151	-29.091%
2026-05-19	10.5500	10.5500	10.5500	10.5500	-13.169%	1	152	-26.066%
2026-05-14	12.1500	12.1500	12.1500	12.1500	+1.166%	1	152	-35.802%
2026-05-13	12.0100	12.0100	12.0100	12.0100	-4.303%	1	152	-35.054%
2026-05-11	12.5500	12.5500	12.5500	12.5500	+2.449%	5	152	-37.849%
2026-05-08	12.2500	12.2500	12.2500	12.2500	-0.244%	5	152	-36.327%
2026-05-07	12.2800	12.2800	12.2800	12.2800	-4.806%	1	147	-36.482%
2026-05-06	13.0000	13.0000	12.9000	12.9000	-0.309%	11	147	-39.535%
2026-05-05	12.9200	12.9600	12.9100	12.9400	+9.754%	15	146	-39.722%
2026-05-01	11.7900	11.7900	11.7900	11.7900	+11.017%	4	138	-33.842%
2026-04-29	10.9900	10.9900	10.6200	10.6200	-9.617%	5	138	-26.554%
2026-04-23	11.7500	11.7500	11.7500	11.7500	-4.549%	1	133	-33.617%
2026-04-22	12.3100	12.3100	12.3100	12.3100	+30.265%	1	133	-36.637%
2026-04-07	9.4500	9.4500	9.4500	9.4500	+6.419%	1	132	-17.460%
2026-04-02	8.8800	8.8800	8.8800	8.8800	-7.692%	2	130	-12.162%
2026-04-01	9.6200	9.6200	9.6200	9.6200	+6.298%	2	130	-18.919%
2026-03-27	9.1600	9.1600	9.0500	9.0500	-16.126%	4	130	-13.812%
2026-03-25	10.9700	10.9700	10.7900	10.7900	+0.093%	4	130	-27.711%
2026-03-23	10.9600	10.9600	10.7800	10.7800	-8.876%	5	132	-27.644%
2026-03-16	11.8300	11.8300	11.8300	11.8300	+7.059%	1	137	-34.066%
2026-03-11	11.0500	11.0500	11.0500	11.0500	-1.339%	8	140	-29.412%
2026-03-10	11.2000	11.2000	11.2000	11.2000	-3.531%	2	141	-30.357%
2026-03-05	11.6100	11.6100	11.6100	11.6100	-1.610%	2	143	-32.817%
2026-03-04	11.4000	11.8000	11.4000	11.8000	+11.742%	4	141	-33.898%
2026-03-02	10.5600	10.5600	10.5600	10.5600	+13.793%	1	140	-26.136%
2026-02-27	9.2800	9.2800	9.2800	9.2800	-9.903%	3	139	-15.948%
2026-02-25	10.3000	10.3000	10.3000	10.3000	+19.075%	1	138	-24.272%
2026-02-24	8.5000	8.6500	8.5000	8.6500	-1.143%	13	138	-9.827%
2026-02-23	9.3500	9.3500	8.7500	8.7500	-8.088%	15	126	-10.857%
2026-02-19	9.5200	9.5200	9.5200	9.5200	-5.743%	1	139	-18.067%
2026-02-17	10.1000	10.1000	10.1000	10.1000	+6.428%	1	138	-22.772%
2026-02-12	9.4900	9.4900	9.4900	9.4900	-8.309%	12	137	-17.808%
2026-02-11	10.3500	10.3500	10.3500	10.3500	-2.542%	2	135	-24.638%
2026-02-06	10.6200	10.6200	10.6200	10.6200	-2.747%	10	135	-26.554%
2026-02-05	10.8800	10.9200	10.8800	10.9200	-7.064%	5	145	-28.571%
2026-02-04	11.7500	11.7500	11.7500	11.7500	-5.774%	7	144	-33.617%
2026-02-03	12.7500	12.7500	12.4700	12.4700	-10.029%	3	144	-37.450%
2026-02-02	13.7500	13.8600	13.7500	13.8600	-12.278%	3	141	-43.723%
2026-01-30	15.4000	15.8000	15.4000	15.8000	+0.701%	6	138	-50.633%
2026-01-29	15.6900	15.6900	15.6900	15.6900	-9.306%	1	137	-50.287%
2026-01-26	17.3000	17.3000	17.3000	17.3000	-14.904%	2	136	-54.913%
2026-01-16	20.3300	20.3300	20.3300	20.3300	+1.548%	1	133	-61.633%
2026-01-05	20.0500	20.0500	20.0200	20.0200	+12.852%	2	133	-61.039%
2025-12-31	17.7400	17.7400	17.7400	17.7400	+1.371%	1	133	-56.032%
2025-12-29	17.5000	17.5000	17.5000	17.5000	-0.512%	1	133	-55.429%
2025-12-24	17.5900	17.5900	17.5900	17.5900	-6.436%	1	133	-55.657%
2025-12-22	18.8000	18.8000	18.8000	18.8000	+11.573%	1	133	-58.511%
2025-12-18	16.8500	16.8500	16.8500	16.8500	-5.390%	1	133	-53.709%
2025-12-15	17.9000	17.9000	17.8100	17.8100	-11.832%	2	133	-56.204%
2025-12-10	20.2000	20.2000	20.2000	20.2000	-2.463%	2	132	-61.386%
2025-12-09	21.0200	21.0200	20.7100	20.7100	+7.640%	5	130	-62.337%
2025-12-02	19.1500	19.2400	19.1500	19.2400	+2.395%	4	132	-59.459%
2025-11-24	18.7900	18.7900	18.7900	18.7900	+13.535%	1	134	-58.489%
2025-11-21	16.6600	16.6600	16.3500	16.5500	-8.056%	6	135	-52.870%
2025-11-20	18.0000	18.0000	18.0000	18.0000	-4.661%	3	131	-56.667%
2025-11-19	18.8800	18.8800	18.8800	18.8800	-14.182%	2	134	-58.686%
2025-11-14	22.0000	22.0000	22.0000	22.0000	-8.333%	1	132	-64.545%
2025-11-12	24.0300	24.0300	24.0000	24.0000	+1.053%	2	131	-67.500%
2025-11-04	24.0300	24.0300	23.7500	23.7500	-14.875%	3	133	-67.158%
2025-10-31	27.9600	28.6400	27.9000	27.9000	+1.974%	7	132	-72.043%
2025-10-30	27.1100	27.3600	27.1100	27.3600	-7.630%	2	132	-71.491%
2025-10-29	29.3800	29.6200	29.3800	29.6200	-3.925%	2	132	-73.666%
2025-10-28	30.6300	30.8300	30.6200	30.8300	+0.423%	4	132	-74.700%
2025-10-27	30.5100	30.7000	30.5100	30.7000	+7.493%	20	126	-74.593%
2025-10-24	28.3800	28.5600	28.3800	28.5600	-0.279%	2	126	-72.689%
2025-10-23	28.4500	28.6400	28.4500	28.6400	+3.096%	2	126	-72.765%
2025-10-22	27.7000	27.7900	27.5100	27.7800	-19.291%	7	126	-71.922%
2025-10-08	34.4200	34.4200	34.4200	34.4200	-1.657%	20	129	-77.339%
2025-10-06	35.0000	35.0000	35.0000	35.0000	+8.696%	1	149	-77.714%
2025-10-03	32.2000	32.2000	32.2000	32.2000	+18.382%	1	149	-75.776%
2025-09-25	27.2000	27.2000	27.2000	27.2000	-6.849%	1	150	-71.324%
2025-09-15	29.2000	29.2000	29.2000	29.2000	-1.351%	1	149	-73.288%
2025-09-12	29.6000	29.6000	29.6000	29.6000	+1.197%	4	148	-73.649%
2025-09-11	29.2500	29.2500	29.2500	29.2500	+0.585%	3	152	-73.333%
2025-09-10	29.0800	29.0800	29.0800	29.0800	+2.214%	1	155	-73.177%
2025-09-08	28.4500	28.4500	28.4500	28.4500	+3.342%	1	155	-72.583%
2025-09-05	27.5300	27.5300	27.5300	27.5300	+1.774%	2	155	-71.667%
2025-09-02	27.0500	27.0500	27.0500	27.0500	+1.046%	1	153	-71.165%
2025-08-29	27.5500	27.5500	26.5500	26.7700	-6.399%	4	153	-70.863%
2025-08-28	28.6000	28.6000	28.6000	28.6000	-1.379%	1	153	-72.727%
2025-08-21	29.0000	29.0000	29.0000	29.0000	0.000%	1	153	-73.103%
2025-08-20	29.1300	29.1300	29.0000	29.0000	-8.373%	2	153	-73.103%
2025-08-14	31.6500	31.6500	31.6500	31.6500	-5.097%	1	153	-75.355%
2025-08-13	33.1600	33.3500	33.1600	33.3500	+8.455%	7	154	-76.612%
2025-08-08	30.7500	30.7500	30.7500	30.7500	-0.485%	1	160	-74.634%
2025-07-30	31.0000	31.0000	30.9000	30.9000	-2.246%	2	160	-74.757%
2025-07-29	31.6100	31.6100	31.6100	31.6100	-0.441%	5	160	-75.324%
2025-07-28	31.7500	31.7500	31.7500	31.7500	-1.398%	5	165	-75.433%
2025-07-22	32.2000	32.2000	32.2000	32.2000	-1.014%	1	160	-75.776%
2025-07-21	32.5300	32.5300	32.5300	32.5300	+3.106%	1	160	-76.022%
2025-07-18	31.5500	31.5500	31.5500	31.5500	-4.884%	1	160	-75.277%
2025-07-16	33.1700	33.1700	33.1700	33.1700	+9.871%	1	161	-76.485%
2025-07-10	29.3500	30.1900	29.3500	30.1900	+6.981%	6	160	-74.164%
2025-07-09	28.2200	28.2200	28.2200	28.2200	+0.071%	1	164	-72.360%
2025-07-07	28.2000	28.2000	28.2000	28.2000	+0.178%	1	165	-72.340%
2025-07-02	28.1500	28.1500	28.1500	28.1500	+1.808%	1	165	-72.291%
2025-06-27	27.7000	27.7000	27.6500	27.6500	-1.811%	2	164	-71.790%
2025-06-25	28.7500	28.7500	28.1500	28.1600	-4.993%	3	162	-72.301%
2025-06-10	29.6400	29.6400	29.6400	29.6400	+4.366%	5	162	-73.684%
2025-06-03	28.4000	28.4000	28.4000	28.4000	-0.665%	1	162	-72.535%
2025-05-29	28.8000	28.8000	28.5900	28.5900	-7.175%	3	161	-72.718%
2025-05-27	30.8000	30.8000	30.8000	30.8000	+0.326%	1	162	-74.675%
2025-05-23	30.7000	30.7000	30.7000	30.7000	+4.778%	6	159	-74.593%
2025-05-21	30.6000	30.8500	29.3000	29.3000	+4.643%	12	159	-73.379%
2025-05-19	28.0000	28.0000	28.0000	28.0000	+0.539%	1	152	-72.143%
2025-05-14	28.1500	28.1500	27.8500	27.8500	-1.171%	39	153	-71.993%
2025-05-12	28.1800	28.1800	28.1800	28.1800	+4.370%	3	131	-72.321%
2025-05-08	27.0000	27.0000	27.0000	27.0000	+12.500%	1	128	-71.111%
2025-05-06	24.2000	24.2000	24.0000	24.0000	-0.539%	4	129	-67.500%
2025-05-05	24.1300	24.1300	24.1300	24.1300	-5.632%	1	128	-67.675%
2025-05-01	25.4000	25.5700	25.4000	25.5700	+2.691%	2	128	-69.496%
2025-04-25	25.4500	25.4500	24.9000	24.9000	+3.750%	4	128	-68.675%
2025-04-24	23.8000	24.0000	23.5000	24.0000	0.000%	7	134	-67.500%
2025-04-23	24.5000	24.5000	23.8500	24.0000	+3.049%	16	132	-67.500%
2025-04-22	22.8500	23.2900	22.8500	23.2900	+8.477%	5	132	-66.509%
2025-04-21	21.3800	21.4700	21.3800	21.4700	+3.921%	2	133	-63.670%
2025-04-17	20.6600	20.6600	20.6600	20.6600	+3.715%	10	125	-62.246%
2025-04-16	20.2300	20.5600	19.9200	19.9200	-3.535%	7	125	-60.843%
2025-04-14	20.4600	20.6500	20.2500	20.6500	+2.380%	48	120	-62.228%
2025-04-11	19.4000	20.1700	19.4000	20.1700	+10.763%	20	121	-61.329%
2025-04-10	19.0000	19.0000	18.2100	18.2100	-6.423%	14	113	-57.166%
2025-04-09	19.6000	19.6000	19.4600	19.4600	+14.471%	2	99	-59.918%
2025-04-08	17.1500	17.2200	17.0000	17.0000	-9.333%	7	98	-54.118%
2025-04-07	17.4000	18.7500	17.4000	18.7500	-7.270%	12	92	-58.400%
2025-04-04	19.8000	20.6000	19.6500	20.2200	+3.692%	138	98	-61.424%
2025-04-03	19.0500	19.6500	19.0500	19.5000	-5.569%	11	41	-60.000%
2025-04-01	20.2000	20.6500	20.1200	20.6500	+3.250%	3	37	-62.228%
2025-03-31	19.9500	20.1600	19.9500	20.0000	-1.623%	45	36	-61.000%
2025-03-28	20.4500	20.4500	20.3300	20.3300	-4.778%	4	8	-61.633%
2025-03-27	21.4500	21.4500	21.3500	21.3500	-3.699%	2	6	-63.466%
2025-03-25	22.1700	22.1700	22.1700	22.1700	0.000%	4	4	-64.817%

.dark-mode .BBZ4mX{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .BBZ4mX{ color: #333333; background-color: white; border: 2px solid #333333; }IBIT20271217C47IBIT Dec 17 2027 47.00 Call (IBIT271217C00047000)option OPRA

IBIT20271217C47
IBIT Dec 17 2027 47.00 Call (IBIT271217C00047000)
option OPRA