Dark

IBIT20271217C50
IBIT Dec 17 2027 50.00 Call (IBIT271217C00050000)
option OPRA

EOD

Aug 20, 2026

6.88+22.857%(+1.28)757

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	6.3500	6.9500	6.3500	6.8800	+22.857%	757	5,498	0.000%
2026-08-19	4.7200	5.7500	4.7200	5.6000	+23.077%	121	5,096	+22.857%
2026-08-18	4.6900	4.6900	4.5500	4.5500	0.000%	29	5,047	+51.209%
2026-08-17	4.1500	4.5500	4.1500	4.5500	+12.903%	223	5,025	+51.209%
2026-08-14	4.0000	4.0300	3.9400	4.0300	-1.707%	202	4,960	+70.720%
2026-08-13	4.2500	4.2500	4.0000	4.1000	-0.243%	34	4,771	+67.805%
2026-08-12	4.2000	4.2000	4.1100	4.1100	0.000%	10	4,759	+67.397%
2026-08-11	4.1100	4.1100	4.1100	4.1100	-3.294%	5	4,816	+67.397%
2026-08-10	4.5100	4.5300	4.2500	4.2500	-6.798%	164	4,811	+61.882%
2026-08-07	4.6800	4.6800	4.4500	4.5600	+2.472%	529	4,723	+50.877%
2026-08-06	4.4100	4.4500	4.4100	4.4500	-0.891%	13	4,778	+54.607%
2026-08-05	4.3300	4.5000	4.2800	4.4900	+2.511%	14	4,777	+53.229%
2026-08-04	4.3400	4.3800	4.2700	4.3800	+1.860%	3	4,769	+57.078%
2026-08-03	4.2000	4.3900	4.2000	4.3000	+4.878%	55	4,767	+60.000%
2026-07-31	3.9500	4.1000	3.9500	4.1000	-6.818%	23	4,744	+67.805%
2026-07-30	4.6000	4.6000	4.4000	4.4000	+4.762%	53	4,740	+56.364%
2026-07-29	4.4300	4.4600	4.2000	4.2000	-1.176%	44	4,759	+63.810%
2026-07-28	4.2000	4.4200	4.1500	4.2500	-6.593%	622	4,801	+61.882%
2026-07-27	4.5300	4.5500	4.5000	4.5500	+2.247%	115	4,466	+51.209%
2026-07-24	4.4000	4.5100	4.4000	4.4500	-3.888%	20	4,471	+54.607%
2026-07-23	4.7000	4.7000	4.6300	4.6300	-7.400%	156	4,573	+48.596%
2026-07-22	5.0300	5.0300	4.9500	5.0000	-2.913%	113	4,632	+37.600%
2026-07-21	5.2500	5.3000	5.0700	5.1500	+9.574%	17	4,620	+33.592%
2026-07-20	4.5200	4.9500	4.5200	4.7000	+3.524%	243	4,610	+46.383%
2026-07-17	4.2800	4.5400	4.2800	4.5400	-1.304%	85	4,387	+51.542%
2026-07-16	4.6200	4.6800	4.6000	4.6000	-5.155%	112	4,482	+49.565%
2026-07-15	5.0000	5.0000	4.8500	4.8500	+0.414%	7	4,422	+41.856%
2026-07-14	4.7000	4.8300	4.6400	4.8300	+10.780%	32	4,421	+42.443%
2026-07-13	4.5600	4.5600	4.3600	4.3600	-10.103%	32	4,417	+57.798%
2026-07-10	4.9700	4.9700	4.7800	4.8500	+2.105%	20	4,433	+41.856%
2026-07-09	4.6600	4.8000	4.5500	4.7500	+3.939%	29	4,432	+44.842%
2026-07-08	4.5300	4.6100	4.5300	4.5700	-6.735%	24	4,431	+50.547%
2026-07-07	4.9000	4.9000	4.9000	4.9000	-2.000%	9	4,417	+40.408%
2026-07-06	4.4000	5.0000	4.4000	5.0000	+11.111%	681	4,417	+37.600%
2026-07-02	4.4800	4.5700	4.4500	4.5000	+10.565%	34	3,880	+52.889%
2026-07-01	3.8500	4.1100	3.8500	4.0700	+6.545%	172	3,880	+69.042%
2026-06-30	3.8000	3.9000	3.7500	3.8200	-11.369%	93	3,741	+80.105%
2026-06-29	4.2000	4.3100	4.0000	4.3100	+1.651%	154	3,721	+59.629%
2026-06-26	4.2700	4.3000	4.2400	4.2400	-0.235%	24	3,687	+62.264%
2026-06-25	4.6500	4.6500	3.9400	4.2500	-0.701%	32	3,710	+61.882%
2026-06-24	4.7100	4.7100	4.2500	4.2800	-10.833%	26	3,700	+60.748%
2026-06-23	4.9000	4.9500	4.8000	4.8000	-9.434%	188	3,687	+43.333%
2026-06-22	5.5800	5.7300	5.3000	5.3000	+5.159%	46	3,659	+29.811%
2026-06-18	5.2000	5.2100	4.9800	5.0400	-14.576%	36	3,652	+36.508%
2026-06-17	5.6000	5.9000	5.6000	5.9000	+2.076%	10	3,652	+16.610%
2026-06-16	5.9500	5.9500	5.7000	5.7800	-5.246%	4	3,652	+19.031%
2026-06-15	6.1000	6.1000	6.0000	6.1000	+7.965%	41	3,653	+12.787%
2026-06-12	5.4300	5.7000	5.3500	5.6500	+2.541%	5	3,618	+21.770%
2026-06-11	5.5000	5.5200	5.3500	5.5100	+3.962%	34	3,618	+24.864%
2026-06-10	5.3500	5.4700	5.3000	5.3000	-4.505%	60	3,610	+29.811%
2026-06-09	5.7500	5.7500	5.2000	5.5500	-4.145%	41	3,597	+23.964%
2026-06-08	5.8000	6.2000	5.7500	5.7900	+12.427%	34	3,599	+18.826%
2026-06-05	5.5000	5.7500	4.9000	5.1500	-12.712%	93	3,609	+33.592%
2026-06-04	5.7300	5.9200	5.7200	5.9000	-4.839%	40	3,597	+16.610%
2026-06-03	6.4500	6.4900	6.2000	6.2000	-4.173%	45	3,590	+10.968%
2026-06-02	6.8800	7.0000	6.4700	6.4700	-17.580%	61	3,581	+6.337%
2026-06-01	7.9000	7.9000	7.5000	7.8500	-6.548%	27	3,562	-12.357%
2026-05-29	8.2100	8.4000	7.9000	8.4000	+1.572%	32	3,545	-18.095%
2026-05-28	8.5000	8.5000	8.0500	8.2700	-4.943%	14	3,545	-16.808%
2026-05-27	8.8500	8.8500	8.7000	8.7000	-2.793%	104	3,547	-20.920%
2026-05-26	9.4300	9.7000	8.9500	8.9500	-1.105%	17	3,531	-23.128%
2026-05-22	9.2900	9.2900	9.0500	9.0500	-7.653%	4	3,520	-23.978%
2026-05-21	9.8100	9.8100	9.7500	9.8000	-0.609%	39	3,519	-29.796%
2026-05-20	9.7100	9.8600	9.7100	9.8600	+1.649%	5	3,519	-30.223%
2026-05-19	9.5300	9.7000	9.5300	9.7000	-0.308%	12	3,519	-29.072%
2026-05-18	9.8300	9.8300	9.4000	9.7300	-7.773%	28	3,519	-29.291%
2026-05-15	10.6700	10.7500	10.4700	10.5500	-8.261%	20	3,519	-34.787%
2026-05-14	10.9000	11.5500	10.9000	11.5000	+7.981%	39	3,516	-40.174%
2026-05-13	10.9000	10.9000	10.5500	10.6500	-3.005%	62	3,530	-35.399%
2026-05-12	11.1000	11.1300	10.9800	10.9800	-5.345%	6	3,530	-37.341%
2026-05-11	11.5000	11.6500	11.3100	11.6000	+4.505%	146	3,530	-40.690%
2026-05-08	11.0000	11.1500	10.8000	11.1000	+0.181%	53	3,590	-38.018%
2026-05-07	11.1500	11.1500	11.0800	11.0800	-4.893%	15	3,585	-37.906%
2026-05-06	11.8000	11.8000	11.5600	11.6500	-1.271%	31	3,588	-40.944%
2026-05-05	11.7000	11.8500	11.7000	11.8000	+4.703%	77	3,576	-41.695%
2026-05-04	10.8000	11.4100	10.8000	11.2700	+5.426%	104	3,575	-38.953%
2026-05-01	10.5400	10.6900	10.5400	10.6900	+7.980%	7	3,559	-35.641%
2026-04-30	9.9000	9.9000	9.9000	9.9000	-1.980%	2	3,559	-30.505%
2026-04-29	10.0000	10.1000	10.0000	10.1000	+0.198%	28	3,559	-31.881%
2026-04-28	9.9200	10.0800	9.9200	10.0800	-0.592%	22	3,559	-31.746%
2026-04-27	10.6000	10.8000	10.1400	10.1400	-3.337%	78	3,559	-32.150%
2026-04-24	10.7500	10.7500	10.4900	10.4900	-0.569%	12	3,507	-34.414%
2026-04-23	10.6400	10.6500	10.4800	10.5500	-5.804%	8	3,506	-34.787%
2026-04-22	11.2100	11.3500	11.2000	11.2000	+10.891%	37	3,506	-38.571%
2026-04-21	10.1400	10.1400	10.0000	10.1000	-2.604%	15	3,478	-31.881%
2026-04-20	9.9500	10.3900	9.9500	10.3700	-4.070%	20	3,478	-33.655%
2026-04-17	10.9500	11.1800	10.7100	10.8100	+8.100%	30	3,460	-36.355%
2026-04-16	9.5500	10.0000	9.5000	10.0000	-2.153%	37	3,443	-31.200%
2026-04-15	10.0000	10.2500	9.8000	10.2200	+1.188%	12	3,445	-32.681%
2026-04-14	10.3400	10.7000	10.0400	10.1000	+4.124%	50	3,445	-31.881%
2026-04-13	9.4100	9.7000	9.4000	9.7000	-1.020%	5	3,456	-29.072%
2026-04-10	9.8600	9.8600	9.6000	9.8000	+1.554%	9	3,459	-29.796%
2026-04-09	9.2000	9.7000	9.1500	9.6500	+2.660%	51	3,457	-28.705%
2026-04-08	9.2500	9.4000	9.2500	9.4000	+9.557%	10	3,444	-26.809%
2026-04-07	8.5500	8.5800	8.5300	8.5800	-6.230%	7	3,435	-19.814%
2026-04-06	9.0000	9.1500	9.0000	9.1500	+9.058%	16	3,435	-24.809%
2026-04-02	8.3800	8.4000	8.3800	8.3900	-3.563%	27	3,539	-17.998%
2026-04-01	8.7000	8.7000	8.7000	8.7000	+0.578%	1	3,539	-20.920%
2026-03-31	8.2800	8.8700	8.2800	8.6500	+4.848%	223	3,540	-20.462%
2026-03-30	8.8000	8.8000	8.2500	8.2500	-0.722%	104	3,614	-16.606%
2026-03-27	8.5000	8.5000	8.2000	8.3100	-7.667%	80	3,614	-17.208%
2026-03-26	9.2000	9.2200	9.0000	9.0000	-6.250%	217	3,606	-23.556%
2026-03-25	9.6500	9.8500	9.6000	9.6000	+2.674%	13	3,619	-28.333%
2026-03-24	9.4900	9.4900	9.2500	9.3500	-5.936%	5	3,630	-26.417%
2026-03-23	9.8000	9.9400	9.8000	9.9400	+3.758%	203	3,632	-30.785%
2026-03-20	9.6000	9.6000	9.5800	9.5800	-1.744%	3	3,542	-28.184%
2026-03-19	9.5000	9.7500	9.4500	9.7500	-3.465%	652	3,545	-29.436%
2026-03-18	10.4500	10.4500	9.9500	10.1000	-9.660%	4	3,757	-31.881%
2026-03-17	10.7500	11.1800	10.7500	11.1800	-0.179%	59	3,755	-38.462%
2026-03-16	11.0000	11.2000	11.0000	11.2000	+2.752%	15	3,743	-38.571%
2026-03-13	10.9000	10.9000	10.9000	10.9000	+9.658%	5	3,750	-36.881%
2026-03-12	9.7700	10.0000	9.7000	9.9400	-1.291%	153	3,753	-30.785%
2026-03-11	10.1000	10.1000	10.0700	10.0700	-1.756%	46	3,712	-31.678%
2026-03-10	9.8700	10.2500	9.8700	10.2500	+12.144%	200	3,670	-32.878%
2026-03-06	9.4300	9.4300	9.1400	9.1400	-9.055%	13	3,930	-24.726%
2026-03-05	10.2500	10.2500	10.0500	10.0500	-8.636%	9	3,942	-31.542%
2026-03-04	10.8000	11.0000	10.3800	11.0000	+19.306%	20	3,948	-37.455%
2026-03-03	8.8400	9.2200	8.8400	9.2200	-2.434%	11	3,948	-25.380%
2026-03-02	8.3200	9.5400	8.3200	9.4500	+13.174%	17	3,937	-27.196%
2026-02-27	8.4800	8.4800	8.2500	8.3500	-4.571%	19	3,924	-17.605%
2026-02-26	8.8000	8.8000	8.7500	8.7500	-6.915%	6	3,940	-21.371%
2026-02-25	8.6100	9.5000	8.6100	9.4000	+16.049%	59	3,950	-26.809%
2026-02-24	7.9000	8.1600	7.9000	8.1000	+0.248%	286	3,950	-15.062%
2026-02-23	8.4000	8.4800	7.9600	8.0800	-9.213%	72	3,889	-14.851%
2026-02-20	8.9000	8.9000	8.9000	8.9000	-1.111%	1	3,880	-22.697%
2026-02-19	8.7000	9.0000	8.7000	9.0000	+1.695%	5	3,880	-23.556%
2026-02-18	9.0500	9.3200	8.6500	8.8500	-6.842%	59	3,881	-22.260%
2026-02-17	9.0800	9.5000	9.0000	9.5000	-1.554%	60	3,871	-27.579%
2026-02-13	9.6300	9.8000	9.6300	9.6500	+10.286%	20	3,833	-28.705%
2026-02-12	9.6300	9.6300	8.7500	8.7500	-7.211%	56	3,833	-21.371%
2026-02-11	9.1000	9.4300	9.0000	9.4300	-3.480%	10	3,807	-27.041%
2026-02-10	9.7100	10.0500	9.6500	9.7700	-4.776%	10	3,803	-29.580%
2026-02-09	9.7500	10.4500	9.7500	10.2600	-2.099%	949	3,803	-32.943%
2026-02-06	9.5200	10.4800	9.5000	10.4800	+24.024%	343	3,540	-34.351%
2026-02-05	10.0000	10.0000	8.4400	8.4500	-24.755%	158	3,492	-18.580%
2026-02-04	11.6000	11.6200	10.7000	11.2300	-6.572%	136	3,433	-38.736%
2026-02-03	12.3700	12.3700	11.4500	12.0200	-5.354%	513	3,478	-42.762%
2026-02-02	12.9500	12.9500	12.5000	12.7000	-13.605%	343	3,916	-45.827%
2026-01-30	14.2800	14.7000	14.0000	14.7000	+0.204%	41	3,825	-53.197%
2026-01-29	15.9100	15.9100	14.4800	14.6700	-10.821%	44	3,853	-53.102%
2026-01-28	16.7400	16.8500	16.4500	16.4500	+2.813%	18	3,841	-58.176%
2026-01-27	16.0000	16.0000	15.8600	16.0000	+1.266%	80	3,835	-57.000%
2026-01-26	16.0600	16.1500	15.8000	15.8000	-8.406%	33	3,832	-56.456%
2026-01-23	17.2500	17.2500	17.2500	17.2500	+4.230%	10	3,803	-60.116%
2026-01-22	16.5500	16.5500	16.5500	16.5500	-1.780%	1	3,793	-58.429%
2026-01-21	16.6000	16.9000	15.8200	16.8500	+1.323%	60	3,792	-59.169%
2026-01-20	16.9600	17.1500	16.6300	16.6300	-11.637%	48	3,804	-58.629%
2026-01-16	19.1500	19.1500	18.7500	18.8200	-1.052%	213	3,620	-63.443%
2026-01-15	19.5000	19.6000	19.0200	19.0200	-4.326%	27	3,620	-63.828%
2026-01-14	19.9000	19.9000	19.8800	19.8800	+9.895%	7	3,625	-65.392%
2026-01-13	18.1000	18.1000	18.0900	18.0900	+4.025%	5	3,632	-61.968%
2026-01-12	17.2000	17.3900	17.2000	17.3900	+2.717%	18	3,627	-60.437%
2026-01-09	16.8900	17.5000	16.8900	16.9300	-1.855%	73	3,642	-59.362%
2026-01-08	16.9000	17.2500	16.9000	17.2500	-0.748%	4	3,594	-60.116%
2026-01-07	17.7500	17.7500	17.3600	17.3800	-3.337%	39	3,592	-60.414%
2026-01-06	18.0300	18.0400	17.5500	17.9800	-4.311%	14	3,613	-61.735%
2026-01-05	18.5000	19.0000	18.4500	18.7900	+10.529%	69	3,599	-63.385%
2026-01-02	16.4500	17.0000	16.4500	17.0000	+6.250%	12	3,576	-59.529%
2025-12-31	16.1000	16.2000	15.9900	16.0000	-4.192%	60	3,580	-57.000%
2025-12-30	16.4600	16.8200	16.4600	16.7000	+4.050%	25	3,580	-58.802%
2025-12-29	16.5200	16.5200	16.0500	16.0500	-0.619%	6	3,572	-57.134%
2025-12-26	16.0800	16.1600	16.0800	16.1500	-0.432%	9	3,573	-57.399%
2025-12-24	16.3000	16.3000	16.1500	16.2200	-1.398%	577	3,732	-57.583%
2025-12-23	16.3000	16.5600	16.3000	16.4500	-1.023%	127	3,732	-58.176%
2025-12-22	17.5100	17.5900	16.6200	16.6200	-1.365%	30	3,739	-58.604%
2025-12-19	17.1500	17.1500	16.7200	16.8500	+1.506%	99	3,740	-59.169%
2025-12-18	17.0500	17.0500	16.2200	16.6000	-0.300%	17	3,717	-58.554%
2025-12-17	16.6500	16.6500	16.6500	16.6500	-1.479%	3	3,714	-58.679%
2025-12-16	16.9500	16.9900	16.8500	16.9000	+3.681%	46	3,714	-59.290%
2025-12-15	17.1500	17.1500	16.3000	16.3000	-9.695%	168	3,730	-57.791%
2025-12-12	18.9600	18.9600	17.9200	18.0500	-2.957%	14	3,787	-61.884%
2025-12-11	18.0400	18.6000	18.0400	18.6000	-1.587%	10	3,794	-63.011%
2025-12-10	18.9000	18.9000	18.9000	18.9000	-4.930%	1	3,792	-63.598%
2025-12-09	18.4500	20.1000	18.4500	19.8800	+8.338%	80	3,791	-65.392%
2025-12-08	17.9400	18.3500	17.9000	18.3500	+3.380%	457	3,867	-62.507%
2025-12-05	18.3000	18.3000	17.6600	17.7500	-6.579%	77	3,420	-61.239%
2025-12-04	19.0000	19.0000	18.9000	19.0000	-1.554%	12	3,393	-63.789%
2025-12-03	18.8000	19.3000	18.7700	19.3000	+1.847%	621	3,401	-64.352%
2025-12-02	18.4000	18.9500	18.2000	18.9500	+15.761%	25	3,018	-63.694%
2025-12-01	16.5000	16.5000	15.8400	16.3700	-9.558%	213	2,998	-57.972%
2025-11-28	19.3200	19.3200	18.1000	18.1000	-0.385%	85	2,862	-61.989%
2025-11-26	16.9000	18.2700	16.9000	18.1700	+7.198%	156	2,771	-62.135%
2025-11-25	17.0400	17.0400	16.7000	16.9500	-4.075%	250	2,771	-59.410%
2025-11-24	16.8000	17.8900	16.7700	17.6700	+10.300%	51	2,635	-61.064%
2025-11-21	15.9400	16.5000	15.3000	16.0200	-3.784%	105	2,643	-57.054%
2025-11-20	18.6400	18.7000	16.6500	16.6500	-5.932%	184	2,642	-58.679%
2025-11-19	18.8800	18.8800	17.7000	17.7000	-7.087%	13	2,642	-61.130%
2025-11-18	18.8500	19.5000	18.4900	19.0500	+2.145%	126	2,641	-63.885%
2025-11-17	19.6500	19.9500	18.5000	18.6500	-5.570%	100	2,615	-63.110%
2025-11-14	20.0000	20.9000	19.7500	19.7500	-7.059%	653	2,601	-65.165%
2025-11-13	23.0500	23.4000	21.2500	21.2500	-5.765%	54	2,975	-67.624%
2025-11-12	24.0200	24.0200	22.5500	22.5500	-3.632%	8	2,991	-69.490%
2025-11-11	24.0000	24.1500	23.3500	23.4000	-5.263%	9	2,992	-70.598%
2025-11-10	24.5500	24.8000	24.4000	24.7000	+4.351%	19	2,994	-72.146%
2025-11-07	22.1800	23.7500	22.0000	23.6700	+4.967%	30	2,994	-70.934%
2025-11-06	23.0000	23.1500	22.3400	22.5500	-3.920%	64	2,999	-69.490%
2025-11-05	23.1000	23.4700	23.1000	23.4700	+4.311%	34	3,016	-70.686%
2025-11-04	23.6000	24.0000	22.2300	22.5000	-10.323%	117	3,045	-69.422%
2025-11-03	24.6100	25.3700	24.6100	25.0900	-4.962%	17	3,031	-72.579%
2025-10-31	26.6000	27.0000	26.1000	26.4000	+5.600%	66	3,031	-73.939%
2025-10-30	25.5900	25.9000	25.0000	25.0000	-7.407%	38	2,998	-72.480%
2025-10-29	27.7600	28.0800	26.8000	27.0000	-4.930%	261	2,998	-74.519%
2025-10-28	29.3500	29.3500	28.4000	28.4000	-2.305%	31	3,001	-75.775%
2025-10-27	29.3000	29.3500	29.0700	29.0700	+7.190%	71	2,999	-76.333%
2025-10-24	27.0000	27.1200	26.9800	27.1200	-0.841%	18	2,999	-74.631%
2025-10-23	27.0800	27.3500	27.0000	27.3500	+3.716%	63	2,997	-74.845%
2025-10-22	26.5000	26.5000	26.3700	26.3700	-5.821%	8	2,995	-73.910%
2025-10-21	26.3900	28.8500	26.3900	28.0000	+2.377%	23	2,995	-75.429%
2025-10-20	27.4800	27.6000	27.1200	27.3500	+7.297%	67	2,994	-74.845%
2025-10-17	26.1600	26.1600	24.8500	25.4900	-2.969%	33	2,975	-73.009%
2025-10-16	26.9500	27.1500	25.8500	26.2700	-4.124%	37	2,957	-73.810%
2025-10-15	27.5000	27.6000	27.2500	27.4000	-4.196%	43	2,975	-74.891%
2025-10-14	27.0000	28.6000	26.9000	28.6000	-2.721%	13	2,977	-75.944%
2025-10-13	28.9500	29.4000	28.6500	29.4000	-2.163%	67	2,979	-76.599%
2025-10-10	32.5500	32.5500	29.7000	30.0500	-5.651%	70	2,968	-77.105%
2025-10-09	33.0500	33.0500	31.3000	31.8500	-3.631%	43	2,989	-78.399%
2025-10-08	32.5000	33.4500	32.0500	33.0500	+3.768%	156	2,986	-79.183%
2025-10-07	33.2000	33.2000	31.4500	31.8500	-5.067%	68	3,023	-78.399%
2025-10-06	32.8000	33.9500	32.8000	33.5500	+4.680%	45	3,023	-79.493%
2025-10-03	30.8500	32.6000	30.6000	32.0500	+3.387%	36	3,045	-78.534%
2025-10-02	30.2500	31.0000	29.8800	31.0000	+6.346%	32	3,052	-77.806%
2025-10-01	29.2000	29.5000	29.1500	29.1500	+6.387%	47	3,076	-76.398%
2025-09-30	27.4000	27.4000	27.4000	27.4000	-1.439%	1	3,122	-74.891%
2025-09-29	27.8000	27.8000	27.8000	27.8000	+8.467%	10	3,122	-75.252%
2025-09-26	25.3000	25.6500	25.3000	25.6300	-0.659%	17	3,132	-73.156%
2025-09-25	26.5100	26.5100	25.2000	25.8000	-5.147%	96	3,118	-73.333%
2025-09-24	27.2000	27.3500	27.2000	27.2000	+2.642%	6	3,054	-74.706%
2025-09-23	27.1200	27.2000	26.4500	26.5000	-0.935%	199	3,052	-74.038%
2025-09-22	27.0000	27.1500	26.7500	26.7500	-4.464%	39	3,195	-74.280%
2025-09-19	28.4000	28.4000	28.0000	28.0000	-2.778%	12	3,160	-75.429%
2025-09-18	29.0300	29.1000	28.8000	28.8000	+2.128%	31	3,164	-76.111%
2025-09-17	28.3500	28.3500	28.2000	28.2000	-1.053%	112	3,183	-75.603%
2025-09-16	28.0000	28.6000	27.7000	28.5000	+2.629%	187	3,295	-75.860%
2025-09-15	27.4900	28.0000	27.4500	27.7700	-3.409%	17	3,150	-75.225%
2025-09-12	27.8500	28.7500	27.7800	28.7500	+4.736%	32	3,152	-76.070%
2025-09-11	27.7000	27.7100	27.4500	27.4500	+0.919%	24	3,159	-74.936%
2025-09-10	27.5000	27.5500	27.1400	27.2000	+3.501%	36	3,153	-74.706%
2025-09-09	27.0000	27.0000	25.9800	26.2800	-1.166%	55	3,170	-73.820%
2025-09-08	26.7200	27.0000	26.5000	26.5900	+1.064%	27	3,156	-74.126%
2025-09-05	27.0300	27.2500	25.8500	26.3100	+2.493%	84	3,168	-73.850%
2025-09-04	26.1000	26.1000	25.6000	25.6700	-3.315%	11	3,178	-73.198%
2025-09-03	26.6000	26.8000	26.5500	26.5500	+1.724%	5	3,170	-74.087%
2025-09-02	26.3000	26.5000	26.0500	26.1000	+4.192%	32	3,173	-73.640%
2025-08-29	25.9000	25.9000	25.0000	25.0500	-7.599%	58	3,197	-72.535%
2025-08-28	27.2000	27.3500	27.0000	27.1100	+1.308%	30	3,197	-74.622%
2025-08-27	26.6500	27.1000	26.6500	26.7600	+0.791%	77	3,222	-74.290%
2025-08-26	26.2600	26.6500	25.9500	26.5500	0.000%	174	3,204	-74.087%
2025-08-25	26.9500	27.5500	26.5500	26.5500	-9.231%	42	3,233	-74.087%
2025-08-22	27.4000	29.6000	27.3000	29.2500	+7.537%	62	3,203	-76.479%
2025-08-21	27.9500	27.9500	27.1000	27.2000	-3.512%	37	3,167	-74.706%
2025-08-20	27.6800	28.2700	27.5000	28.1900	+1.184%	132	3,132	-75.594%
2025-08-19	28.9000	29.0000	27.5700	27.8600	-4.915%	125	3,156	-75.305%
2025-08-18	29.0000	29.4000	28.5000	29.3000	-1.014%	114	3,118	-76.519%
2025-08-15	30.0500	30.0500	29.4500	29.6000	-1.498%	76	3,126	-76.757%
2025-08-14	30.2000	30.5600	29.7500	30.0500	-6.677%	265	3,139	-77.105%
2025-08-13	31.8700	32.2000	31.1500	32.2000	+4.784%	72	3,221	-78.634%
2025-08-12	30.5000	30.8500	30.3000	30.7300	+0.425%	73	3,249	-77.611%
2025-08-11	30.7000	31.3600	30.5500	30.6000	+4.259%	251	3,288	-77.516%
2025-08-08	29.3500	29.6500	29.0000	29.3500	-1.510%	99	3,242	-76.559%
2025-08-07	29.3700	29.8000	29.0900	29.8000	+3.293%	69	3,262	-76.913%
2025-08-06	28.0000	28.8500	28.0000	28.8500	+2.852%	162	3,244	-76.153%
2025-08-05	28.1700	28.1700	27.4900	28.0500	-1.751%	27	3,216	-75.472%
2025-08-04	28.5600	29.0200	28.5200	28.5500	+2.698%	68	3,213	-75.902%
2025-08-01	28.8500	28.8500	27.8000	27.8000	-7.395%	182	3,159	-75.252%
2025-07-31	30.0000	30.2500	29.9500	30.0200	+0.975%	81	3,217	-77.082%
2025-07-30	30.1400	30.1500	29.6000	29.7300	-0.768%	9	3,286	-76.858%
2025-07-29	30.7600	30.8000	29.9200	29.9600	-1.447%	240	3,288	-77.036%
2025-07-28	30.5500	30.5800	30.3300	30.4000	+3.472%	30	3,285	-77.368%
2025-07-25	29.6500	29.6500	29.0000	29.3800	-4.765%	37	3,282	-76.583%
2025-07-24	30.6000	31.0500	30.5000	30.8500	+0.685%	85	3,254	-77.699%
2025-07-23	30.5900	30.6400	30.3400	30.6400	-1.637%	128	3,296	-77.546%
2025-07-22	31.1000	31.3000	30.5000	31.1500	+4.181%	26	3,290	-77.913%
2025-07-21	30.8000	30.8900	29.9000	29.9000	-1.157%	76	3,289	-76.990%
2025-07-18	31.4000	31.4000	30.1300	30.2500	-2.702%	63	3,312	-77.256%
2025-07-17	30.8500	31.4000	30.8400	31.0900	-0.671%	20	3,259	-77.871%
2025-07-16	30.7500	31.4800	30.7500	31.3000	+4.858%	138	3,248	-78.019%
2025-07-15	30.2500	30.6500	29.6000	29.8500	-4.173%	409	3,330	-76.951%
2025-07-14	32.3500	32.6400	31.1500	31.1500	+1.797%	40	3,167	-77.913%
2025-07-11	30.5700	30.9700	30.1500	30.6000	+6.435%	223	3,168	-77.516%
2025-07-10	27.3000	28.8000	27.3000	28.7500	+4.660%	219	3,259	-76.070%
2025-07-09	26.8800	27.4700	26.5000	27.4700	+4.053%	15	3,093	-74.954%
2025-07-08	26.9300	26.9300	26.2000	26.4000	-0.114%	37	3,090	-73.939%
2025-07-07	26.8700	26.8700	26.4300	26.4300	-3.009%	76	3,109	-73.969%
2025-07-03	27.4700	27.8000	27.2000	27.2500	-1.625%	22	3,108	-74.752%
2025-07-02	26.7700	27.7000	26.7700	27.7000	+8.627%	12	3,108	-75.162%
2025-07-01	25.7000	25.7000	25.5000	25.5000	-3.409%	10	3,101	-73.020%
2025-06-30	26.5300	26.6300	26.4000	26.4000	0.000%	25	3,091	-73.939%
2025-06-27	26.2000	26.8000	26.2000	26.4000	-1.603%	22	3,068	-73.939%
2025-06-26	26.5500	26.8300	26.4800	26.8300	+0.112%	54	3,051	-74.357%
2025-06-25	26.8400	26.8400	26.6000	26.8000	+3.156%	21	3,098	-74.328%
2025-06-24	26.1000	26.3000	25.9500	25.9800	+4.254%	36	3,093	-73.518%
2025-06-23	24.4900	24.9500	23.7900	24.9200	-0.836%	238	3,080	-72.392%
2025-06-20	25.5800	25.5800	24.8600	25.1300	-1.644%	50	2,860	-72.622%
2025-06-18	25.8500	25.8500	25.5500	25.5500	-1.731%	4	2,848	-73.072%
2025-06-17	27.0000	27.0000	25.5000	26.0000	-6.475%	69	2,848	-73.538%
2025-06-16	26.5500	28.1000	26.5500	27.8000	+5.945%	31	2,825	-75.252%
2025-06-13	26.4500	26.8000	26.2400	26.2400	-2.815%	66	2,799	-73.780%
2025-06-12	27.0700	27.2400	27.0000	27.0000	-3.330%	10	2,769	-74.519%
2025-06-11	28.5100	28.5200	27.7500	27.9300	-3.356%	168	2,763	-75.367%
2025-06-10	28.0800	28.9000	27.9400	28.9000	+2.664%	15	2,741	-76.194%
2025-06-09	27.4500	28.1500	27.4500	28.1500	+8.353%	42	2,742	-75.560%
2025-06-06	26.3000	26.4700	25.9800	25.9800	+3.962%	64	2,713	-73.518%
2025-06-05	26.2500	26.2500	24.9500	24.9900	-5.341%	87	2,691	-72.469%
2025-06-04	26.5000	26.6000	26.4000	26.4000	-2.367%	14	2,657	-73.939%
2025-06-03	26.5500	27.3800	26.5500	27.0400	+3.010%	79	2,658	-74.556%
2025-06-02	26.1500	26.4300	26.1000	26.2500	-0.943%	32	2,657	-73.790%
2025-05-30	27.1000	27.1800	26.4300	26.5000	-3.461%	142	2,671	-74.038%
2025-05-29	28.7500	28.7500	27.0000	27.4500	-2.139%	100	2,615	-74.936%
2025-05-28	28.9600	28.9600	28.0300	28.0500	-4.624%	195	2,608	-75.472%
2025-05-27	29.9500	29.9500	29.0500	29.4100	+1.170%	122	2,670	-76.607%
2025-05-23	29.0500	29.5500	28.9300	29.0700	-4.217%	79	2,614	-76.333%
2025-05-22	30.2800	30.4500	29.9000	30.3500	+5.199%	983	2,614	-77.331%
2025-05-21	28.1800	29.3500	28.0000	28.8500	+6.852%	146	3,074	-76.153%
2025-05-20	27.0000	27.1000	27.0000	27.0000	-1.099%	7	3,023	-74.519%
2025-05-19	26.0000	27.5000	26.0000	27.3000	+2.171%	62	3,022	-74.799%
2025-05-16	26.7000	27.0500	26.7000	26.7200	+1.021%	330	3,020	-74.251%
2025-05-15	26.1400	26.6300	25.6000	26.4500	-1.121%	125	2,964	-73.989%
2025-05-14	27.0000	27.0000	26.4500	26.7500	-0.926%	320	2,912	-74.280%
2025-05-13	26.8600	27.0900	26.5500	27.0000	+4.651%	312	2,642	-74.519%
2025-05-12	27.0000	27.0000	25.8000	25.8000	-2.494%	62	2,483	-73.333%
2025-05-09	26.7200	26.8000	26.2700	26.4600	+2.399%	248	2,476	-73.998%
2025-05-08	25.0000	26.0000	24.7000	25.8400	+9.168%	105	2,596	-73.375%
2025-05-07	24.3100	24.3100	23.6400	23.6700	+3.317%	47	2,564	-70.934%
2025-05-06	22.7000	23.1200	22.7000	22.9100	-1.037%	9	2,523	-69.969%
2025-05-05	23.4000	23.4000	22.8000	23.1500	-6.085%	29	2,515	-70.281%
2025-05-02	24.6500	24.6500	24.6300	24.6500	+2.070%	10	2,537	-72.089%
2025-05-01	23.9300	24.5000	23.9300	24.1500	+4.545%	30	2,536	-71.511%
2025-04-30	23.0700	23.1200	22.8000	23.1000	-3.023%	44	2,521	-70.216%
2025-04-29	23.6300	23.8500	23.6000	23.8200	+0.676%	42	2,490	-71.117%
2025-04-28	23.7000	23.7000	23.1500	23.6600	-1.785%	60	2,449	-70.921%
2025-04-25	23.6900	24.1300	23.0000	24.0900	+3.836%	58	2,441	-71.440%
2025-04-24	22.7300	23.2000	22.5000	23.2000	+1.532%	224	2,452	-70.345%
2025-04-23	23.0000	23.1400	22.6000	22.8500	+1.375%	65	2,255	-69.891%
2025-04-22	21.5400	22.5400	21.3800	22.5400	+11.584%	274	2,227	-69.476%
2025-04-21	20.5500	20.9000	20.2000	20.2000	+4.663%	51	2,234	-65.941%
2025-04-17	19.0400	19.3000	19.0400	19.3000	+0.521%	5	2,227	-64.352%
2025-04-16	18.9900	19.7100	18.9900	19.2000	-0.156%	76	2,227	-64.167%
2025-04-15	19.8000	19.9800	19.2300	19.2300	-2.237%	66	2,203	-64.223%
2025-04-14	19.6400	19.9300	19.2500	19.6700	+2.448%	985	2,192	-65.023%
2025-04-11	18.7300	19.3500	18.6100	19.2000	+9.714%	438	1,279	-64.167%
2025-04-10	17.9900	18.0800	17.3000	17.5000	-6.667%	102	1,072	-60.686%
2025-04-09	16.5000	18.8000	16.5000	18.7500	+16.243%	97	1,011	-63.307%
2025-04-08	17.6700	17.6700	16.1300	16.1300	-5.118%	88	976	-57.347%
2025-04-07	15.8500	17.8500	15.8500	17.0000	-13.618%	316	965	-59.529%
2025-04-04	18.6000	19.6800	18.5000	19.6800	+6.378%	26	746	-65.041%
2025-04-03	18.5100	18.7000	18.1700	18.5000	-9.535%	446	740	-62.811%
2025-04-02	20.1000	20.6500	20.0800	20.4500	+3.023%	57	326	-66.357%
2025-04-01	18.9000	19.9500	18.9000	19.8500	+3.655%	50	273	-65.340%
2025-03-31	18.8300	19.2000	18.8300	19.1500	-0.519%	90	225	-64.073%
2025-03-28	20.0000	20.1700	19.2400	19.2500	-7.895%	88	186	-64.260%
2025-03-27	20.2000	21.0000	20.2000	20.9000	+2.401%	28	150	-67.081%
2025-03-26	21.1500	21.1500	20.4100	20.4100	-3.040%	26	139	-66.291%
2025-03-25	21.1500	21.2300	20.7700	21.0500	-2.093%	45	129	-67.316%
2025-03-24	21.0200	21.7500	21.0200	21.5000	0.000%	117	107	-68.000%

.dark-mode .fPJBJZ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .fPJBJZ{ color: #333333; background-color: white; border: 2px solid #333333; }IBIT20271217C50IBIT Dec 17 2027 50.00 Call (IBIT271217C00050000)option OPRA

IBIT20271217C50
IBIT Dec 17 2027 50.00 Call (IBIT271217C00050000)
option OPRA