Dark

IBIT20271217C49
IBIT Dec 17 2027 49.00 Call (IBIT271217C00049000)
option OPRA

EOD

Aug 17, 2026

4.42+3.513%(+0.15)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-17	4.4000	4.4800	4.4000	4.4200	+3.513%	7	114	0.000%
2026-08-14	4.2700	4.2700	4.2700	4.2700	-5.531%	1	114	+3.513%
2026-08-11	4.5900	4.6200	4.4700	4.5200	-2.796%	23	114	-2.212%
2026-08-05	4.7000	4.7000	4.6500	4.6500	+3.333%	5	109	-4.946%
2026-08-03	4.5000	4.5100	4.5000	4.5000	-1.532%	40	112	-1.778%
2026-07-29	4.5700	4.5700	4.5700	4.5700	+1.106%	1	97	-3.282%
2026-07-28	4.4000	4.5200	4.4000	4.5200	-2.586%	14	97	-2.212%
2026-07-24	4.6400	4.6400	4.6400	4.6400	-10.769%	1	92	-4.741%
2026-07-22	5.3000	5.3000	5.1300	5.2000	-2.622%	3	92	-15.000%
2026-07-21	5.3600	5.4400	5.3000	5.3400	+14.839%	19	92	-17.228%
2026-07-17	4.5500	4.6500	4.5500	4.6500	-4.713%	13	90	-4.946%
2026-07-16	4.8800	4.8800	4.8800	4.8800	+18.447%	3	102	-9.426%
2026-06-30	4.1200	4.1200	4.1200	4.1200	-8.444%	1	105	+7.282%
2026-06-26	4.5000	4.5000	4.5000	4.5000	+2.740%	2	105	-1.778%
2026-06-25	4.4500	4.4500	4.3800	4.3800	-1.794%	5	107	+0.913%
2026-06-24	4.7500	4.7500	4.4600	4.4600	-11.858%	2	107	-0.897%
2026-06-23	5.0600	5.0600	5.0600	5.0600	-3.250%	3	110	-12.648%
2026-06-18	5.5000	5.5000	5.2300	5.2300	-17.638%	2	106	-15.488%
2026-06-15	6.3000	6.3500	6.3000	6.3500	+11.599%	20	106	-30.394%
2026-06-12	5.6900	5.6900	5.6900	5.6900	-6.721%	2	86	-22.320%
2026-06-08	5.8000	6.1000	5.8000	6.1000	+10.507%	7	88	-27.541%
2026-06-05	5.5200	5.5200	5.5200	5.5200	-8.306%	1	88	-19.928%
2026-06-04	6.0200	6.0200	6.0200	6.0200	-24.467%	5	88	-26.578%
2026-06-01	7.9700	7.9700	7.9700	7.9700	-19.738%	1	83	-44.542%
2026-05-18	9.9300	9.9300	9.9300	9.9300	-11.339%	1	82	-55.488%
2026-05-13	11.2000	11.2000	11.2000	11.2000	-2.946%	1	82	-60.536%
2026-05-12	11.5400	11.5400	11.5400	11.5400	+0.523%	1	82	-61.698%
2026-05-07	11.4800	11.4800	11.4800	11.4800	-5.281%	1	82	-61.498%
2026-05-05	12.1200	12.1200	12.1200	12.1200	+6.037%	1	82	-63.531%
2026-05-04	11.4300	11.4300	11.4300	11.4300	+4.575%	1	82	-61.330%
2026-05-01	10.9300	10.9300	10.9300	10.9300	+11.645%	1	82	-59.561%
2026-04-13	9.7900	9.7900	9.7900	9.7900	+0.205%	1	82	-54.852%
2026-04-08	9.7700	9.8000	9.7600	9.7700	+14.941%	6	83	-54.759%
2026-03-27	8.5000	8.5000	8.5000	8.5000	-15.423%	1	81	-48.000%
2026-03-25	10.0500	10.0500	10.0500	10.0500	-10.268%	1	81	-56.020%
2026-03-04	11.2000	11.2000	11.2000	11.2000	+12.903%	1	82	-60.536%
2026-03-02	9.9200	9.9200	9.9200	9.9200	+7.243%	1	81	-55.444%
2026-02-26	9.2500	9.2500	9.2500	9.2500	-6.091%	1	81	-52.216%
2026-02-25	9.4500	9.8500	9.4500	9.8500	+19.394%	6	74	-55.127%
2026-02-24	8.2500	8.2500	8.2500	8.2500	-0.602%	3	74	-46.424%
2026-02-23	8.6000	8.6000	8.3000	8.3000	-7.469%	3	77	-46.747%
2026-02-19	8.9700	8.9700	8.9700	8.9700	-1.211%	1	77	-50.725%
2026-02-18	9.0800	9.0800	9.0800	9.0800	-1.625%	1	77	-51.322%
2026-02-12	9.2300	9.2300	9.2300	9.2300	-9.510%	3	76	-52.113%
2026-02-09	10.2000	10.2000	10.2000	10.2000	+9.677%	5	73	-56.667%
2026-02-05	9.3000	9.3000	9.3000	9.3000	-16.517%	1	76	-52.473%
2026-02-04	11.1400	11.1400	11.1400	11.1400	-13.977%	1	75	-60.323%
2026-02-02	12.9000	13.3000	12.9000	12.9500	-20.795%	26	76	-65.869%
2026-01-26	16.2500	16.3500	16.2500	16.3500	-4.330%	20	80	-72.966%
2026-01-23	17.0800	17.0900	17.0800	17.0900	-12.939%	15	80	-74.137%
2026-01-15	19.6300	19.6300	19.6300	19.6300	+0.615%	1	75	-77.483%
2026-01-14	19.5100	19.5100	19.5100	19.5100	+1.880%	1	75	-77.345%
2026-01-05	19.1500	19.1500	19.1500	19.1500	+13.717%	2	154	-76.919%
2025-12-31	16.7500	16.8400	16.7500	16.8400	+1.691%	80	154	-73.753%
2025-12-29	16.6800	16.6800	16.5600	16.5600	+0.364%	2	154	-73.309%
2025-12-26	16.6000	16.6000	16.5000	16.5000	-1.316%	80	154	-73.212%
2025-12-24	16.5500	16.7200	16.5500	16.7200	-1.065%	2	81	-73.565%
2025-12-23	16.9000	16.9000	16.9000	16.9000	+2.115%	2	81	-73.846%
2025-12-18	16.5500	16.5500	16.5500	16.5500	-5.966%	2	81	-73.293%
2025-12-17	17.6000	17.6000	17.6000	17.6000	+5.075%	1	79	-74.886%
2025-12-15	16.6500	16.8500	16.6500	16.7500	-10.428%	42	78	-73.612%
2025-12-12	18.7000	18.7000	18.7000	18.7000	+5.056%	1	70	-76.364%
2025-12-05	18.3500	18.4000	17.8000	17.8000	-5.319%	13	69	-75.169%
2025-12-02	17.7800	18.8000	17.7800	18.8000	+12.038%	2	81	-76.489%
2025-12-01	16.7800	16.7800	16.7800	16.7800	-12.650%	10	81	-73.659%
2025-11-28	19.2100	19.2100	19.2100	19.2100	+3.894%	1	71	-76.991%
2025-11-26	17.5000	18.4900	17.5000	18.4900	+5.960%	3	69	-76.095%
2025-11-25	17.4500	17.4500	17.4500	17.4500	-0.739%	2	69	-74.670%
2025-11-24	16.9000	17.5800	16.9000	17.5800	+7.195%	12	67	-74.858%
2025-11-21	16.2900	16.4000	16.2900	16.4000	-5.476%	5	55	-73.049%
2025-11-20	17.2500	17.3500	17.2500	17.3500	-10.104%	4	51	-74.524%
2025-11-17	19.3000	19.3000	19.3000	19.3000	-14.602%	1	47	-77.098%
2025-11-13	22.6000	22.6000	22.6000	22.6000	-2.796%	1	46	-80.442%
2025-11-12	23.2500	23.2500	23.2500	23.2500	-5.565%	1	45	-80.989%
2025-11-11	24.6000	24.6200	24.6000	24.6200	-5.125%	2	44	-82.047%
2025-11-03	25.9500	25.9500	25.9500	25.9500	-4.771%	1	44	-82.967%
2025-10-31	26.9200	27.4000	26.9200	27.2500	+4.286%	7	44	-83.780%
2025-10-30	26.1200	26.2900	25.8700	26.1300	-8.412%	4	43	-83.085%
2025-10-29	28.3500	28.5300	28.3500	28.5300	-4.069%	2	43	-84.508%
2025-10-28	29.4700	29.7400	29.4700	29.7400	+7.442%	2	43	-85.138%
2025-10-24	27.5300	27.6800	27.5300	27.6800	-0.180%	2	43	-84.032%
2025-10-23	27.5600	27.7300	27.5600	27.7300	+2.362%	2	43	-84.061%
2025-10-22	26.7700	27.0900	26.7700	27.0900	-3.250%	2	43	-83.684%
2025-10-20	28.0000	28.0000	28.0000	28.0000	-2.439%	2	43	-84.214%
2025-10-14	27.7000	28.7000	27.7000	28.7000	-4.174%	2	43	-84.599%
2025-10-13	29.9500	29.9500	29.9500	29.9500	-0.992%	5	41	-85.242%
2025-10-10	30.2500	30.2500	30.2500	30.2500	-7.774%	1	36	-85.388%
2025-10-07	32.8000	32.8000	32.8000	32.8000	+24.337%	1	34	-86.524%
2025-09-26	26.1500	26.3800	26.1500	26.3800	-1.933%	8	34	-83.245%
2025-09-25	26.9000	26.9000	26.9000	26.9000	-3.237%	1	29	-83.569%
2025-09-24	27.7000	27.8000	27.7000	27.8000	+2.773%	4	28	-84.101%
2025-09-23	27.6000	27.6000	27.0500	27.0500	-0.916%	2	32	-83.660%
2025-09-22	27.3000	27.3000	27.3000	27.3000	-4.878%	2	31	-83.810%
2025-09-19	28.7000	28.7000	28.7000	28.7000	+1.413%	1	29	-84.599%
2025-09-15	28.3000	28.3000	28.3000	28.3000	-0.527%	1	28	-84.382%
2025-09-12	28.3000	28.4500	28.3000	28.4500	+0.708%	4	27	-84.464%
2025-09-11	28.2500	28.2500	28.2500	28.2500	+2.355%	1	27	-84.354%
2025-09-10	27.6000	27.6000	27.6000	27.6000	+4.545%	1	26	-83.986%
2025-09-05	26.4000	26.4000	26.4000	26.4000	-0.189%	1	25	-83.258%
2025-09-04	26.4500	26.4500	26.4500	26.4500	-1.490%	1	24	-83.289%
2025-09-02	26.8500	26.8500	26.8500	26.8500	+4.719%	2	23	-83.538%
2025-08-29	25.7000	25.7000	25.6400	25.6400	-12.730%	3	23	-82.761%
2025-08-18	29.3800	29.3800	29.3800	29.3800	-2.876%	15	34	-84.956%
2025-08-14	30.2500	30.2500	30.2500	30.2500	+1.340%	1	34	-85.388%
2025-08-08	29.8500	29.8500	29.8500	29.8500	+6.228%	2	35	-85.193%
2025-08-05	28.1000	28.1000	28.1000	28.1000	-3.932%	3	35	-84.270%
2025-08-04	29.2500	29.2500	29.2500	29.2500	-0.847%	5	33	-84.889%
2025-08-01	29.5000	29.5000	29.5000	29.5000	-5.236%	1	33	-85.017%
2025-07-28	31.1300	31.1300	31.1300	31.1300	+3.836%	5	32	-85.801%
2025-07-25	29.9800	29.9800	29.9800	29.9800	-3.071%	5	27	-85.257%
2025-07-23	30.9300	30.9300	30.9300	30.9300	-1.371%	5	32	-85.710%
2025-07-17	31.3600	31.3600	31.3600	31.3600	+0.096%	5	27	-85.906%
2025-07-16	31.3300	31.3300	31.3300	31.3300	-1.941%	4	22	-85.892%
2025-07-14	31.8000	31.9500	31.8000	31.9500	+3.902%	2	21	-86.166%
2025-07-11	30.7500	30.7500	30.7500	30.7500	+12.308%	1	22	-85.626%
2025-06-25	27.3800	27.3800	27.3800	27.3800	+3.516%	1	22	-83.857%
2025-06-06	26.4500	26.4500	26.4500	26.4500	-3.748%	20	21	-83.289%
2025-05-30	27.4800	27.4800	27.4800	27.4800	-1.857%	20	21	-83.916%
2025-05-29	28.0000	28.0000	28.0000	28.0000	+4.790%	1	27	-84.214%
2025-05-12	26.7200	26.7200	26.7200	26.7200	+2.375%	3	27	-83.458%
2025-05-08	26.1000	26.1000	26.1000	26.1000	+5.668%	3	30	-83.065%
2025-05-02	24.7000	24.7000	24.7000	24.7000	+6.145%	2	28	-82.105%
2025-04-23	23.2700	23.2700	23.2700	23.2700	+4.163%	2	27	-81.006%
2025-04-22	22.3400	22.3400	22.3400	22.3400	+5.877%	2	26	-80.215%
2025-04-21	20.7800	21.1000	20.6600	21.1000	+8.205%	12	26	-79.052%
2025-04-15	19.9500	19.9500	19.5000	19.5000	+12.522%	11	34	-77.333%
2025-04-07	17.1500	17.3300	17.1500	17.3300	-17.867%	11	24	-74.495%
2025-04-02	21.1000	21.1000	21.1000	21.1000	+5.764%	1	13	-79.052%
2025-03-28	19.9500	19.9500	19.9500	19.9500	-5.852%	6	12	-77.845%
2025-03-27	20.7500	21.1900	20.7500	21.1900	+1.582%	2	15	-79.141%
2025-03-26	21.0000	21.0000	20.8600	20.8600	-2.751%	11	13	-78.811%
2025-03-25	21.1800	21.4500	21.1800	21.4500	-0.464%	4	2	-79.394%
2025-03-24	21.5500	21.5500	21.5500	21.5500	0.000%	2	2	-79.490%

.dark-mode .cXfpzM{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .cXfpzM{ color: #333333; background-color: white; border: 2px solid #333333; }IBIT20271217C49IBIT Dec 17 2027 49.00 Call (IBIT271217C00049000)option OPRA

IBIT20271217C49
IBIT Dec 17 2027 49.00 Call (IBIT271217C00049000)
option OPRA