Dark

IBIT20271217C5
IBIT Dec 17 2027 5.00 Call (IBIT271217C00005000)
option OPRA

EOD

Aug 17, 2026

31.52+0.961%(+0.30)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-17	31.5200	31.5200	31.5200	31.5200	+0.961%	4	6,494	0.000%
2026-08-13	31.5800	31.5800	31.2200	31.2200	-0.763%	84	6,509	+0.961%
2026-08-12	31.4700	31.4700	31.4500	31.4600	-0.663%	12	6,573	+0.191%
2026-08-10	31.8400	31.8400	31.3100	31.6700	-4.349%	588	6,576	-0.474%
2026-07-21	33.1100	33.1100	33.1100	33.1100	+13.003%	1	6,655	-4.802%
2026-06-29	29.3000	29.3000	29.3000	29.3000	-1.513%	1	6,655	+7.577%
2026-06-26	29.5600	29.7500	29.2400	29.7500	+3.263%	106	6,655	+5.950%
2026-06-25	29.2800	29.2800	28.7100	28.8100	-2.339%	48	6,665	+9.406%
2026-06-24	29.5000	29.5000	29.5000	29.5000	-4.654%	3	6,714	+6.847%
2026-06-18	31.1100	31.1100	30.9400	30.9400	-2.274%	2	6,714	+1.875%
2026-06-11	31.6100	31.6600	31.6100	31.6600	-0.752%	60	6,714	-0.442%
2026-06-08	31.9000	31.9000	31.9000	31.9000	-23.957%	1	6,774	-1.191%
2026-05-05	42.0300	42.0300	41.9500	41.9500	+11.008%	2	6,774	-24.863%
2026-04-15	37.7900	37.7900	37.7900	37.7900	+7.817%	2	6,774	-16.592%
2026-03-02	34.9500	35.0500	34.9500	35.0500	+7.351%	2	6,776	-10.071%
2026-02-24	32.6500	32.6500	32.6500	32.6500	-1.657%	5	6,776	-3.461%
2026-02-19	33.3500	33.3500	33.2000	33.2000	-0.390%	3	6,773	-5.060%
2026-02-18	33.2500	33.3300	33.2500	33.3300	-2.828%	2	6,773	-5.431%
2026-02-17	33.7500	34.5000	33.7500	34.3000	-0.522%	15	6,774	-8.105%
2026-02-12	34.4800	34.4800	34.4800	34.4800	+2.772%	1	6,773	-8.585%
2026-02-11	33.6900	33.6900	33.5500	33.5500	-4.143%	2	6,774	-6.051%
2026-02-06	34.8000	35.0000	34.8000	35.0000	+6.157%	6	6,774	-9.943%
2026-02-05	34.0000	34.3600	32.9700	32.9700	-13.237%	11	6,780	-4.398%
2026-02-03	38.0000	38.0000	38.0000	38.0000	-6.312%	1	6,789	-17.053%
2026-02-02	39.6600	40.5600	39.6600	40.5600	-13.885%	2	6,790	-22.288%
2026-01-20	47.1000	47.1000	47.1000	47.1000	+0.319%	1	6,813	-33.079%
2026-01-09	47.0500	47.0500	46.9500	46.9500	-2.512%	60	6,812	-32.865%
2026-01-07	48.0800	48.1600	48.0800	48.1600	+1.818%	60	6,752	-34.551%
2026-01-06	49.6500	49.6500	47.3000	47.3000	+1.068%	4	6,692	-33.362%
2026-01-02	46.8500	46.8500	46.8000	46.8000	+1.961%	40	6,692	-32.650%
2025-12-31	46.2000	46.3000	45.7000	45.9000	-1.184%	2,221	4,431	-31.329%
2025-12-30	46.3500	46.6500	46.3500	46.4500	+1.088%	1,080	4,431	-32.142%
2025-12-29	46.7400	46.7400	44.9000	45.9500	+1.457%	1,318	3,351	-31.404%
2025-12-26	45.4200	45.4200	45.0900	45.2900	+0.421%	26	2,047	-30.404%
2025-12-24	45.3000	45.3300	45.0000	45.1000	-1.507%	6	2,039	-30.111%
2025-12-23	45.6400	45.7900	45.6400	45.7900	-0.565%	3	2,039	-31.164%
2025-12-22	46.8400	47.1500	45.9900	46.0500	+3.205%	265	2,038	-31.553%
2025-12-18	45.8700	46.4000	44.6200	44.6200	-0.424%	50	2,009	-29.359%
2025-12-17	45.2700	45.4400	44.8100	44.8100	-2.375%	50	2,009	-29.659%
2025-12-16	45.6500	46.5900	45.6000	45.9000	+2.000%	999	1,959	-31.329%
2025-12-15	46.8000	46.8000	44.9000	45.0000	-4.863%	107	2,029	-29.956%
2025-12-12	47.2000	47.3000	47.2000	47.3000	-3.213%	132	2,028	-33.362%
2025-12-09	49.5300	49.6400	48.8700	48.8700	+2.906%	195	1,906	-35.502%
2025-12-08	47.8600	47.8600	47.0500	47.4900	+3.127%	350	1,897	-33.628%
2025-11-26	46.0500	46.0500	46.0500	46.0500	-0.540%	10	1,772	-31.553%
2025-11-25	45.7500	46.3000	45.7500	46.3000	+5.708%	12	1,772	-31.922%
2025-11-21	43.8000	43.8000	43.8000	43.8000	-4.803%	1	1,772	-28.037%
2025-11-20	46.0100	46.0100	46.0100	46.0100	-6.045%	1	1,772	-31.493%
2025-11-18	48.9700	48.9700	48.9700	48.9700	-2.547%	1	1,773	-35.634%
2025-11-17	50.2500	50.2500	50.2500	50.2500	+0.500%	11	1,774	-37.274%
2025-11-14	50.0000	50.0000	50.0000	50.0000	-3.568%	1	1,763	-36.960%
2025-11-13	53.9200	53.9200	51.8500	51.8500	-5.124%	8	1,763	-39.209%
2025-11-11	54.5500	54.6500	54.5500	54.6500	-2.602%	80	1,681	-42.324%
2025-11-10	55.9500	56.2000	55.9500	56.1100	+1.870%	97	1,681	-43.825%
2025-11-07	53.3000	55.1500	53.3000	55.0800	-0.398%	135	1,586	-42.774%
2025-11-05	55.3000	55.3000	55.3000	55.3000	+3.152%	1	1,519	-43.002%
2025-11-04	53.5800	53.6100	53.5800	53.6100	-7.489%	14	1,520	-41.205%
2025-10-31	57.9500	57.9700	57.9000	57.9500	-5.388%	49	1,520	-45.608%
2025-10-27	61.6000	61.6000	61.2500	61.2500	+4.114%	9	1,498	-48.539%
2025-10-24	58.8300	58.8300	58.8300	58.8300	+0.307%	4	1,498	-46.422%
2025-10-20	58.6500	58.6500	58.6500	58.6500	+3.275%	2	1,498	-46.257%
2025-10-17	56.7900	56.7900	56.7900	56.7900	-1.492%	1	1,497	-44.497%
2025-10-16	57.6500	57.6500	57.6500	57.6500	-2.946%	2	1,497	-45.325%
2025-10-15	59.0300	59.4000	59.0300	59.4000	-7.907%	11	1,499	-46.936%
2025-10-09	65.5000	65.5000	64.5000	64.5000	-2.993%	3	1,495	-51.132%
2025-10-08	66.6400	66.6400	66.4900	66.4900	+0.590%	2	1,496	-52.594%
2025-10-03	64.7000	66.1000	64.5000	66.1000	+1.928%	185	1,494	-52.315%
2025-10-02	64.0000	64.8500	63.9000	64.8500	+3.182%	301	1,310	-51.396%
2025-10-01	62.6500	62.8500	62.6000	62.8500	+2.948%	100	1,009	-49.849%
2025-09-29	61.0500	61.0500	61.0500	61.0500	+4.181%	1	909	-48.370%
2025-09-25	58.4500	58.6000	58.4500	58.6000	-1.777%	4	908	-46.212%
2025-09-23	59.7600	59.7600	59.6600	59.6600	-4.620%	3	904	-47.167%
2025-09-18	62.5500	62.5500	62.5500	62.5500	+1.214%	1	901	-49.608%
2025-09-16	62.2500	62.2700	61.8000	61.8000	+1.578%	3	901	-48.997%
2025-09-15	60.8400	60.8400	60.8400	60.8400	-1.871%	1	900	-48.192%
2025-09-12	62.0000	62.0000	62.0000	62.0000	+1.856%	1	899	-49.161%
2025-09-11	60.8600	60.8700	60.8600	60.8700	+6.045%	2	898	-48.218%
2025-08-29	57.3300	57.4000	57.3000	57.4000	-4.365%	3	897	-45.087%
2025-08-28	59.9000	60.0700	59.7500	60.0200	+1.129%	18	897	-47.484%
2025-08-27	59.3700	59.3700	59.3500	59.3500	+1.976%	4	915	-46.891%
2025-08-26	58.2000	58.2000	58.2000	58.2000	-3.000%	1	915	-45.842%
2025-08-25	60.0000	60.0000	60.0000	60.0000	-2.913%	1	915	-47.467%
2025-08-22	61.8000	61.8000	61.8000	61.8000	+2.949%	4	914	-48.997%
2025-08-21	59.2100	60.0300	59.2100	60.0300	+0.184%	3	910	-47.493%
2025-08-20	59.9200	59.9200	59.9200	59.9200	-1.285%	1	908	-47.397%
2025-08-19	60.7000	60.7000	60.7000	60.7000	-6.615%	1	908	-48.072%
2025-08-13	64.7000	65.0000	64.7000	65.0000	+2.121%	2	908	-51.508%
2025-08-12	63.6500	63.6500	63.6500	63.6500	-0.547%	1	907	-50.479%
2025-08-11	64.0000	64.0000	64.0000	64.0000	+6.312%	1	906	-50.750%
2025-08-05	60.2000	60.2000	60.2000	60.2000	-0.331%	1	906	-47.641%
2025-08-01	60.5500	60.5500	60.4000	60.4000	-3.360%	3	906	-47.815%
2025-07-31	62.5000	62.5000	62.5000	62.5000	-0.208%	1	903	-49.568%
2025-07-30	62.6300	62.6300	62.6300	62.6300	-0.666%	5	903	-49.673%
2025-07-28	63.0500	63.0500	63.0500	63.0500	+1.285%	2	898	-50.008%
2025-07-25	62.2500	62.2500	62.2500	62.2500	-2.276%	1	898	-49.365%
2025-07-24	63.7000	63.7000	63.7000	63.7000	+1.644%	4	898	-50.518%
2025-07-23	62.8000	62.8000	62.6700	62.6700	-2.002%	2	898	-49.705%
2025-07-22	63.9000	64.3500	63.9000	63.9500	+1.750%	24	897	-50.711%
2025-07-18	62.8500	62.8500	62.8500	62.8500	+0.287%	5	873	-49.849%
2025-07-17	64.7500	64.7500	62.6700	62.6700	-2.231%	2	874	-49.705%
2025-07-16	63.7500	64.2000	63.0000	64.1000	+2.724%	8	873	-50.827%
2025-07-15	62.6000	62.6000	61.8300	62.4000	-4.000%	7	877	-49.487%
2025-07-14	65.0000	65.0000	65.0000	65.0000	+4.334%	1	879	-51.508%
2025-07-11	62.6700	62.8000	62.0000	62.3000	+6.496%	30	879	-49.406%
2025-07-08	57.5000	58.5000	57.5000	58.5000	+1.916%	2	880	-46.120%
2025-07-07	57.0000	57.4000	57.0000	57.4000	-1.544%	6	879	-45.087%
2025-07-03	58.3500	58.7500	58.3000	58.3000	+2.102%	7	875	-45.935%
2025-06-27	57.0000	57.8500	57.0000	57.1000	+0.175%	5	875	-44.799%
2025-06-24	56.2400	57.0000	56.2400	57.0000	+2.169%	32	871	-44.702%
2025-06-23	55.9400	56.4400	55.7900	55.7900	+4.183%	3	841	-43.502%
2025-06-20	55.6000	55.6000	53.5500	53.5500	-2.813%	4	841	-41.139%
2025-06-17	56.7500	56.7500	55.0000	55.1000	-6.847%	34	842	-42.795%
2025-06-16	57.0000	59.1500	57.0000	59.1500	+4.137%	2	817	-46.712%
2025-06-13	56.0000	56.8000	56.0000	56.8000	-1.217%	4	816	-44.507%
2025-06-12	57.5000	57.5000	57.4500	57.5000	-0.691%	5	815	-45.183%
2025-06-09	57.9000	57.9000	57.9000	57.9000	+5.273%	2	813	-45.561%
2025-06-06	55.1500	55.3500	55.0000	55.0000	+1.196%	10	813	-42.691%
2025-06-05	55.0000	55.0000	54.3500	54.3500	-2.125%	3	810	-42.006%
2025-06-02	55.7500	55.7500	55.4000	55.5300	-0.573%	20	811	-43.238%
2025-05-30	56.1500	56.1500	55.8500	55.8500	-2.018%	6	811	-43.563%
2025-05-29	57.0000	57.0000	57.0000	57.0000	-2.730%	2	811	-44.702%
2025-05-27	58.6000	58.8500	58.6000	58.6000	-1.180%	8	809	-46.212%
2025-05-23	58.6000	59.3000	58.2700	59.3000	-0.236%	38	792	-46.847%
2025-05-22	59.5500	59.5500	59.4400	59.4400	+3.916%	2	792	-46.972%
2025-05-21	57.2000	57.2000	57.2000	57.2000	+1.239%	1	791	-44.895%
2025-05-20	55.5000	56.5000	55.5000	56.5000	+0.623%	4	791	-44.212%
2025-05-19	56.0000	56.5000	56.0000	56.1500	+3.598%	7	790	-43.865%
2025-05-12	55.1400	55.1400	54.2000	54.2000	-1.419%	63	786	-41.845%
2025-05-09	55.1000	55.3000	54.5500	54.9800	+2.575%	58	724	-42.670%
2025-05-08	52.8000	54.7900	52.7000	53.6000	+4.790%	469	716	-41.194%
2025-05-07	51.3800	51.5300	51.1500	51.1500	+1.892%	5	258	-38.377%
2025-05-06	49.5000	50.2000	49.5000	50.2000	-3.126%	2	253	-37.211%
2025-05-02	51.9300	51.9600	51.8200	51.8200	-1.012%	60	252	-39.174%
2025-05-01	50.2000	52.3500	50.2000	52.3500	+6.294%	20	222	-39.790%
2025-04-24	49.2500	49.2500	49.2500	49.2500	+4.765%	1	265	-36.000%
2025-04-22	47.0100	47.0100	47.0100	47.0100	+16.074%	1	264	-32.950%
2025-04-09	40.5000	40.9500	40.5000	40.5000	-1.099%	45	264	-22.173%
2025-04-08	41.6500	41.6500	39.8000	40.9500	-7.080%	30	222	-23.028%
2025-04-04	43.3300	44.0700	43.3300	44.0700	+2.441%	180	193	-28.477%
2025-04-03	42.8500	43.0200	42.8500	43.0200	-6.883%	60	103	-26.732%
2025-04-02	46.2000	46.2000	46.2000	46.2000	+0.457%	1	43	-31.775%
2025-03-27	45.6800	46.0100	45.6800	45.9900	+0.833%	15	43	-31.463%
2025-03-26	45.5500	46.5000	45.4100	45.6100	-1.618%	22	28	-30.892%
2025-03-25	46.3400	46.4800	46.3400	46.3600	-0.408%	8	10	-32.010%
2025-03-24	47.0000	47.0000	46.5000	46.5500	0.000%	3	2	-32.288%

.dark-mode .GDHnV6{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .GDHnV6{ color: #333333; background-color: white; border: 2px solid #333333; }IBIT20271217C5IBIT Dec 17 2027 5.00 Call (IBIT271217C00005000)option OPRA

IBIT20271217C5
IBIT Dec 17 2027 5.00 Call (IBIT271217C00005000)
option OPRA