Dark

IBIT20271217C48
IBIT Dec 17 2027 48.00 Call (IBIT271217C00048000)
option OPRA

EOD

Aug 20, 2026

7.20+20.000%(+1.20)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	7.0600	7.2000	7.0600	7.2000	+20.000%	2	1,257	0.000%
2026-08-19	6.0000	6.0000	6.0000	6.0000	+33.929%	16	1,257	+20.000%
2026-08-14	4.4800	4.4800	4.4800	4.4800	-1.969%	1	1,246	+60.714%
2026-08-12	4.5500	4.5700	4.5500	4.5700	-7.677%	2	1,246	+57.549%
2026-08-05	4.9500	4.9500	4.9500	4.9500	+4.211%	3	1,245	+45.455%
2026-08-03	4.7500	4.7500	4.7500	4.7500	-2.062%	1	1,245	+51.579%
2026-07-28	4.8500	4.8500	4.8500	4.8500	-6.190%	3	1,245	+48.454%
2026-07-27	5.1700	5.1700	5.1700	5.1700	+5.081%	2	1,247	+39.265%
2026-07-24	4.9500	4.9500	4.9200	4.9200	-14.435%	2	1,245	+46.341%
2026-07-21	5.6000	5.7500	5.6000	5.7500	+15.000%	13	1,246	+25.217%
2026-07-17	4.9200	5.0000	4.9200	5.0000	+2.249%	18	1,233	+44.000%
2026-07-13	4.8900	4.8900	4.8900	4.8900	-7.910%	1	1,236	+47.239%
2026-07-10	5.3100	5.3100	5.3100	5.3100	+3.711%	1	1,237	+35.593%
2026-07-09	5.1700	5.1700	5.1200	5.1200	+2.400%	9	1,237	+40.625%
2026-07-06	5.0000	5.0000	5.0000	5.0000	+2.041%	4	1,239	+44.000%
2026-07-02	4.9400	4.9400	4.9000	4.9000	+7.692%	4	1,239	+46.939%
2026-07-01	4.4000	4.5500	4.4000	4.5500	+10.169%	11	1,239	+58.242%
2026-06-30	4.2500	4.2500	4.1300	4.1300	-10.217%	5	1,244	+74.334%
2026-06-26	4.6000	4.6000	4.6000	4.6000	-1.075%	1	1,241	+56.522%
2026-06-25	4.6500	4.6500	4.6500	4.6500	+1.087%	6	1,241	+54.839%
2026-06-24	5.0100	5.0100	4.6000	4.6000	-13.208%	3	1,247	+56.522%
2026-06-23	5.2800	5.3000	5.2800	5.3000	-16.535%	24	1,248	+35.849%
2026-06-17	6.3500	6.3500	6.3500	6.3500	+0.158%	1	1,233	+13.386%
2026-06-16	6.3400	6.3400	6.3400	6.3400	-5.514%	1	1,233	+13.565%
2026-06-15	6.5000	6.7100	6.5000	6.7100	+15.292%	19	1,233	+7.303%
2026-06-10	5.8200	5.8200	5.8200	5.8200	-3.000%	2	1,215	+23.711%
2026-06-09	6.0000	6.0000	6.0000	6.0000	-4.762%	1	1,217	+20.000%
2026-06-08	6.3000	6.3000	6.3000	6.3000	+10.915%	1	1,216	+14.286%
2026-06-05	5.9000	5.9000	5.6800	5.6800	-10.551%	4	1,217	+26.761%
2026-06-04	6.2700	6.3500	6.2700	6.3500	-10.563%	74	1,220	+13.386%
2026-06-02	7.1000	7.1000	7.1000	7.1000	-15.173%	2	1,281	+1.408%
2026-06-01	8.2000	8.3700	8.2000	8.3700	-5.955%	924	1,279	-13.978%
2026-05-28	8.8000	8.9000	8.7400	8.9000	-13.171%	23	459	-19.101%
2026-05-26	10.4500	10.4500	10.2500	10.2500	-1.157%	3	459	-29.756%
2026-05-22	10.3700	10.3700	10.3700	10.3700	-0.480%	5	457	-30.569%
2026-05-21	10.4200	10.4200	10.4200	10.4200	+0.385%	2	462	-30.902%
2026-05-18	10.5000	10.5000	10.3800	10.3800	-8.466%	22	462	-30.636%
2026-05-15	11.3400	11.3400	11.3400	11.3400	-3.242%	4	466	-36.508%
2026-05-14	11.7200	11.7200	11.7200	11.7200	+1.296%	1	448	-38.567%
2026-05-13	11.5700	11.5700	11.5700	11.5700	-2.115%	1	448	-37.770%
2026-05-12	11.9800	11.9800	11.8200	11.8200	-1.664%	3	448	-39.086%
2026-05-11	11.7600	12.0200	11.7600	12.0200	+0.839%	39	448	-40.100%
2026-05-08	11.7000	11.9200	11.7000	11.9200	-4.257%	3	443	-39.597%
2026-05-06	12.4500	12.4500	12.4500	12.4500	-0.876%	2	441	-42.169%
2026-05-05	12.5600	12.5600	12.5600	12.5600	+11.150%	2	443	-42.675%
2026-05-01	11.3000	11.3000	11.3000	11.3000	+6.906%	1	442	-36.283%
2026-04-29	10.5700	10.5700	10.5700	10.5700	-6.460%	2	442	-31.883%
2026-04-24	11.6000	11.6000	11.3000	11.3000	-3.004%	18	443	-36.283%
2026-04-17	11.8400	11.8400	11.6500	11.6500	+9.185%	16	435	-38.197%
2026-04-16	10.6700	10.6700	10.6700	10.6700	-3.874%	10	435	-32.521%
2026-04-14	10.6500	11.1000	10.6500	11.1000	+12.348%	88	428	-35.135%
2026-04-13	9.8800	9.8800	9.8800	9.8800	+1.542%	2	357	-27.126%
2026-04-09	9.7300	9.7300	9.7300	9.7300	+6.923%	2	357	-26.002%
2026-04-07	9.1000	9.1000	9.1000	9.1000	-6.667%	2	356	-20.879%
2026-04-06	9.7500	9.7500	9.7500	9.7500	+3.503%	1	354	-26.154%
2026-04-01	9.4200	9.4200	9.4200	9.4200	+5.843%	1	353	-23.567%
2026-03-31	8.9000	8.9000	8.9000	8.9000	+1.136%	2	354	-19.101%
2026-03-27	9.1000	9.1000	8.8000	8.8000	-8.808%	15	353	-18.182%
2026-03-26	9.8000	9.8000	9.6500	9.6500	-1.731%	17	351	-25.389%
2026-03-24	9.8600	9.8600	9.8200	9.8200	-3.725%	16	339	-26.680%
2026-03-19	10.2000	10.2000	10.2000	10.2000	-11.304%	1	355	-29.412%
2026-03-13	11.5000	11.5000	11.5000	11.5000	+16.397%	3	355	-37.391%
2026-03-09	10.0700	10.0700	9.8800	9.8800	+14.220%	40	357	-27.126%
2026-03-02	8.6500	8.6500	8.6500	8.6500	-0.803%	1	329	-16.763%
2026-02-23	8.9700	8.9700	8.7200	8.7200	-6.237%	3	329	-17.431%
2026-02-18	9.4800	9.4800	9.3000	9.3000	-6.344%	2	329	-22.581%
2026-02-17	9.6500	9.9300	9.6500	9.9300	-0.601%	5	330	-27.492%
2026-02-13	9.9900	9.9900	9.9900	9.9900	+6.845%	4	326	-27.928%
2026-02-12	10.0200	10.0200	9.3500	9.3500	-11.458%	119	326	-22.995%
2026-02-10	10.5600	10.5600	10.5600	10.5600	+4.039%	2	307	-31.818%
2026-02-06	10.0200	10.1500	10.0200	10.1500	+6.172%	4	305	-29.064%
2026-02-05	9.5900	9.7500	9.5600	9.5600	-37.922%	22	304	-24.686%
2026-01-30	14.8900	15.4500	14.8900	15.4000	+0.326%	65	294	-53.247%
2026-01-29	15.6700	15.7000	15.3500	15.3500	-7.363%	12	255	-53.094%
2026-01-26	16.8000	16.8000	16.5700	16.5700	-8.605%	3	249	-56.548%
2026-01-12	18.0100	18.1300	18.0100	18.1300	-7.500%	2	248	-60.287%
2026-01-05	19.6000	19.6000	19.6000	19.6000	+12.644%	2	247	-63.265%
2026-01-02	17.4000	17.4000	17.4000	17.4000	+1.754%	1	247	-58.621%
2025-12-31	17.2000	17.2000	17.1000	17.1000	-0.870%	4	243	-57.895%
2025-12-29	17.3000	17.3000	17.2500	17.2500	+1.471%	6	243	-58.261%
2025-12-23	17.0000	17.0000	17.0000	17.0000	-0.118%	3	238	-57.647%
2025-12-15	17.5400	17.5400	17.0200	17.0200	-14.343%	8	235	-57.697%
2025-12-03	19.8700	19.8700	19.8700	19.8700	+3.490%	2	236	-63.764%
2025-12-02	19.2000	19.2000	19.2000	19.2000	+14.627%	2	237	-62.500%
2025-12-01	17.2900	17.2900	16.7500	16.7500	-15.190%	9	237	-57.015%
2025-11-28	19.7500	19.7500	19.7500	19.7500	+10.955%	2	228	-63.544%
2025-11-26	17.8000	17.8000	17.8000	17.8000	+1.136%	1	225	-59.551%
2025-11-24	17.5100	17.6000	17.5100	17.6000	+5.075%	2	225	-59.091%
2025-11-21	16.8000	17.0500	16.7500	16.7500	-9.508%	11	225	-57.015%
2025-11-19	18.7000	18.7000	18.5100	18.5100	-6.278%	2	225	-61.102%
2025-11-18	19.5600	19.7500	19.5600	19.7500	-1.594%	2	227	-63.544%
2025-11-17	20.0700	20.0700	20.0700	20.0700	-10.282%	1	227	-64.126%
2025-11-13	22.3700	22.3700	22.3700	22.3700	-10.876%	1	227	-67.814%
2025-11-11	24.9400	25.1000	24.9400	25.1000	-0.199%	2	227	-71.315%
2025-11-05	24.5500	25.1500	24.5500	25.1500	+8.219%	3	227	-71.372%
2025-11-04	23.4900	23.4900	23.2400	23.2400	-16.313%	14	227	-69.019%
2025-10-31	27.5100	27.7700	26.9600	27.7700	+4.398%	18	241	-74.073%
2025-10-30	26.5700	26.7200	26.3800	26.6000	-8.560%	4	233	-72.932%
2025-10-29	28.8300	29.0900	28.8300	29.0900	-2.904%	2	233	-75.249%
2025-10-28	30.0700	30.3300	29.7100	29.9600	+6.354%	4	233	-75.968%
2025-10-24	27.8600	28.1700	27.8600	28.1700	-0.389%	3	233	-74.441%
2025-10-23	28.2500	28.2800	28.2500	28.2800	+3.666%	2	233	-74.540%
2025-10-22	27.0100	27.2800	27.0100	27.2800	-4.448%	2	234	-73.607%
2025-10-20	28.5500	28.5500	28.5500	28.5500	-1.552%	1	234	-74.781%
2025-10-14	29.0000	29.0000	29.0000	29.0000	-16.258%	1	234	-75.172%
2025-10-06	34.6300	34.6300	34.6300	34.6300	+22.152%	5	233	-79.209%
2025-09-24	28.3500	28.3500	28.3500	28.3500	0.000%	1	233	-74.603%
2025-09-23	28.3500	28.3500	28.3500	28.3500	+1.214%	2	233	-74.603%
2025-09-22	28.0100	28.0100	28.0100	28.0100	-2.302%	3	231	-74.295%
2025-09-15	28.6700	28.6700	28.6700	28.6700	-4.114%	2	234	-74.887%
2025-09-12	29.0600	29.9000	29.0600	29.9000	+6.028%	6	236	-75.920%
2025-09-10	28.2000	28.2000	28.2000	28.2000	+1.512%	2	236	-74.468%
2025-09-08	27.8000	27.8000	27.7800	27.7800	+4.436%	7	238	-74.082%
2025-09-04	26.5800	26.6000	26.5800	26.6000	-4.694%	4	231	-72.932%
2025-09-03	27.9100	27.9100	27.9100	27.9100	+2.422%	1	228	-74.203%
2025-09-02	27.2500	27.2500	27.2500	27.2500	+4.286%	1	228	-73.578%
2025-08-29	26.2400	26.2400	26.1300	26.1300	-7.668%	2	227	-72.445%
2025-08-28	28.4000	28.4000	28.3000	28.3000	-0.632%	289	227	-74.558%
2025-08-20	28.4800	28.4800	28.4800	28.4800	-1.111%	2	447	-74.719%
2025-08-19	28.8000	28.8000	28.8000	28.8000	-4.478%	3	449	-75.000%
2025-08-18	30.1500	30.1500	30.1500	30.1500	-8.079%	1	446	-76.119%
2025-08-13	32.8000	32.8000	32.8000	32.8000	+2.085%	1	445	-78.049%
2025-08-11	32.1300	32.1300	32.1300	32.1300	+6.285%	1	446	-77.591%
2025-08-08	30.3900	30.3900	30.2300	30.2300	-0.395%	4	445	-76.183%
2025-08-07	30.3500	30.3500	30.3500	30.3500	+1.302%	2	449	-76.277%
2025-08-04	29.9600	29.9600	29.9600	29.9600	+3.310%	2	451	-75.968%
2025-08-01	29.0000	29.0000	29.0000	29.0000	-8.517%	3	453	-75.172%
2025-07-30	31.7000	31.7000	31.7000	31.7000	+1.505%	1	450	-77.287%
2025-07-28	31.2300	31.2300	31.2300	31.2300	+2.461%	5	449	-76.945%
2025-07-25	30.4800	30.4800	30.4800	30.4800	-4.899%	5	449	-76.378%
2025-07-24	32.0500	32.0500	32.0500	32.0500	+1.104%	2	449	-77.535%
2025-07-23	31.7000	31.7000	31.7000	31.7000	-2.311%	3	451	-77.287%
2025-07-17	32.4500	32.4500	32.4400	32.4500	+1.027%	140	448	-77.812%
2025-07-16	32.1200	32.1200	32.1200	32.1200	+1.325%	2	308	-77.584%
2025-07-15	31.7000	31.7000	31.7000	31.7000	-2.009%	1	306	-77.287%
2025-07-14	32.3000	32.3500	32.3000	32.3500	+15.950%	2	305	-77.743%
2025-07-02	27.9000	27.9000	27.9000	27.9000	+5.482%	1	305	-74.194%
2025-07-01	26.9000	26.9000	26.4500	26.4500	-3.291%	2	306	-72.779%
2025-06-27	27.2300	27.3500	27.2300	27.3500	-0.182%	13	305	-73.675%
2025-06-26	27.4000	27.4000	27.4000	27.4000	-1.757%	3	298	-73.723%
2025-06-25	28.0000	28.0000	27.6000	27.8900	+4.889%	4	298	-74.184%
2025-06-20	26.5500	27.0000	26.5400	26.5900	-1.519%	148	299	-72.922%
2025-06-18	27.0000	27.0000	27.0000	27.0000	-4.255%	1	298	-73.333%
2025-06-16	28.2000	28.2000	28.2000	28.2000	-1.502%	4	298	-74.468%
2025-06-11	28.6300	28.6300	28.6300	28.6300	+5.529%	72	294	-74.852%
2025-06-06	27.1300	27.1300	27.1300	27.1300	-0.768%	2	222	-73.461%
2025-06-04	27.3400	27.3400	27.3400	27.3400	-2.042%	2	223	-73.665%
2025-06-03	28.2100	28.2100	27.9100	27.9100	+2.085%	2	221	-74.203%
2025-05-30	27.3400	27.3400	27.3400	27.3400	-8.715%	4	221	-73.665%
2025-05-23	29.0000	29.9500	29.0000	29.9500	-4.006%	8	221	-75.960%
2025-05-22	31.2000	31.2000	31.2000	31.2000	+5.834%	152	221	-76.923%
2025-05-21	29.1300	29.8900	29.1300	29.4800	+2.503%	5	85	-75.577%
2025-05-20	28.7600	28.7600	28.7600	28.7600	+2.898%	1	84	-74.965%
2025-05-19	27.2000	27.9500	27.2000	27.9500	+1.378%	12	85	-74.240%
2025-05-16	27.4600	27.5700	27.4600	27.5700	+3.375%	6	85	-73.885%
2025-05-15	26.6700	26.6700	26.6700	26.6700	-4.237%	1	82	-73.003%
2025-05-13	27.5500	27.8500	27.5500	27.8500	+1.828%	10	82	-74.147%
2025-05-12	27.2000	27.3500	27.2000	27.3500	+7.255%	2	82	-73.675%
2025-05-02	25.5000	25.5000	25.5000	25.5000	+1.594%	2	80	-71.765%
2025-05-01	25.1300	25.1300	25.1000	25.1000	+5.241%	12	79	-71.315%
2025-04-28	23.8500	23.8500	23.8500	23.8500	-3.441%	3	79	-69.811%
2025-04-25	24.7000	24.7000	24.7000	24.7000	+5.782%	4	82	-70.850%
2025-04-23	23.7500	23.7500	23.3500	23.3500	+1.522%	9	80	-69.165%
2025-04-22	23.0000	23.0000	23.0000	23.0000	+10.048%	1	87	-68.696%
2025-04-21	21.0800	21.0800	20.9000	20.9000	+3.877%	9	88	-65.550%
2025-04-17	19.7000	20.1200	19.7000	20.1200	+0.199%	23	79	-64.215%
2025-04-16	20.0500	20.0800	19.9500	20.0800	+0.100%	18	79	-64.143%
2025-04-15	20.2200	20.2200	20.0600	20.0600	-0.840%	9	83	-64.108%
2025-04-14	20.1400	20.4700	20.1400	20.2300	+2.586%	32	75	-64.409%
2025-04-11	19.8000	19.8000	19.7200	19.7200	+10.106%	8	43	-63.489%
2025-04-10	17.9100	17.9100	17.9100	17.9100	+6.291%	24	39	-59.799%
2025-04-08	16.8500	16.8500	16.8500	16.8500	-11.269%	1	55	-57.270%
2025-04-07	18.9900	18.9900	18.9900	18.9900	-5.990%	1	54	-62.085%
2025-04-04	19.5500	20.2000	19.5300	20.2000	+5.926%	48	53	-64.356%
2025-04-03	19.0700	19.0700	19.0700	19.0700	-7.651%	1	31	-62.244%
2025-04-01	19.8500	20.6500	19.8500	20.6500	+4.557%	5	32	-65.133%
2025-03-31	19.3400	19.7500	19.3400	19.7500	-0.704%	3	32	-63.544%
2025-03-28	20.6500	20.6500	19.8900	19.8900	-8.761%	64	30	-63.801%
2025-03-25	21.8600	21.8600	21.8000	21.8000	-0.638%	8	5	-66.972%
2025-03-24	21.9400	21.9400	21.9400	21.9400	0.000%	3	3	-67.183%

.dark-mode .LqcPTq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .LqcPTq{ color: #333333; background-color: white; border: 2px solid #333333; }IBIT20271217C48IBIT Dec 17 2027 48.00 Call (IBIT271217C00048000)option OPRA

IBIT20271217C48
IBIT Dec 17 2027 48.00 Call (IBIT271217C00048000)
option OPRA