Dark

IBIT20271217C51
IBIT Dec 17 2027 51.00 Call (IBIT271217C00051000)
option OPRA

EOD

Aug 20, 2026

6.60+60.194%(+2.48)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	6.3500	6.6000	6.3500	6.6000	+60.194%	11	568	0.000%
2026-08-11	4.1200	4.1200	4.1200	4.1200	+3.258%	3	559	+60.194%
2026-08-10	4.0600	4.0600	3.9900	3.9900	-7.425%	14	556	+65.414%
2026-08-07	4.3100	4.3100	4.3100	4.3100	+15.241%	1	556	+53.132%
2026-07-31	3.7800	3.8300	3.7300	3.7400	-12.412%	22	557	+76.471%
2026-07-30	4.2700	4.2700	4.2700	4.2700	+4.657%	10	559	+54.567%
2026-07-28	4.0500	4.0800	4.0500	4.0800	-1.923%	20	554	+61.765%
2026-07-24	4.1600	4.1600	4.1600	4.1600	-8.168%	1	554	+58.654%
2026-07-23	4.5300	4.5300	4.5300	4.5300	-3.617%	1	554	+45.695%
2026-07-22	4.8000	4.8000	4.7000	4.7000	+7.306%	25	553	+40.426%
2026-07-16	4.3800	4.3800	4.3800	4.3800	-5.806%	2	540	+50.685%
2026-07-06	4.6500	4.6500	4.6500	4.6500	+16.250%	1	542	+41.935%
2026-06-25	4.0000	4.0000	4.0000	4.0000	-25.926%	1	543	+65.000%
2026-06-17	5.4000	5.4000	5.4000	5.4000	-7.692%	1	544	+22.222%
2026-06-15	5.8500	5.8500	5.8500	5.8500	+11.429%	10	544	+12.821%
2026-06-11	5.2500	5.2500	5.2500	5.2500	+1.744%	1	534	+25.714%
2026-06-10	5.1600	5.1600	5.1600	5.1600	+2.584%	1	534	+27.907%
2026-06-09	5.1500	5.1500	5.0000	5.0300	-14.601%	3	535	+31.213%
2026-06-08	5.8900	5.8900	5.8900	5.8900	+22.708%	1	536	+12.054%
2026-06-05	4.8000	4.8000	4.8000	4.8000	-42.515%	1	535	+37.500%
2026-05-27	8.3500	8.3500	8.3500	8.3500	-3.468%	2	536	-20.958%
2026-05-26	8.6500	8.6500	8.6500	8.6500	-4.945%	1	536	-23.699%
2026-05-22	9.1000	9.1000	9.1000	9.1000	-2.674%	1	536	-27.473%
2026-05-20	9.3500	9.3500	9.3500	9.3500	-0.532%	1	536	-29.412%
2026-05-18	9.4000	9.4000	9.4000	9.4000	-14.545%	1	535	-29.787%
2026-05-11	11.0000	11.0000	11.0000	11.0000	+16.402%	2	535	-40.000%
2026-04-29	9.4500	9.4500	9.4500	9.4500	-7.534%	1	535	-30.159%
2026-04-24	10.4900	10.4900	10.2200	10.2200	-2.013%	4	535	-35.421%
2026-04-23	10.4300	10.4300	10.4300	10.4300	-2.249%	2	537	-36.721%
2026-04-17	10.6700	10.6700	10.6700	10.6700	+15.978%	4	535	-38.144%
2026-04-16	9.2000	9.2000	9.2000	9.2000	-3.158%	47	539	-28.261%
2026-04-15	9.5000	9.5000	9.5000	9.5000	+4.281%	1	529	-30.526%
2026-04-08	9.2000	9.2000	9.1000	9.1100	+11.916%	3	529	-27.552%
2026-04-02	8.1400	8.1400	8.1400	8.1400	-6.437%	20	531	-18.919%
2026-03-26	8.7000	8.7000	8.7000	8.7000	-7.937%	20	531	-24.138%
2026-03-25	9.4500	9.4500	9.4500	9.4500	+2.829%	1	531	-30.159%
2026-03-19	9.1900	9.1900	9.1900	9.1900	-6.606%	10	532	-28.183%
2026-03-18	10.1000	10.1000	9.8400	9.8400	-7.257%	4	532	-32.927%
2026-03-16	10.8300	10.8300	10.5600	10.6100	+10.983%	12	532	-37.795%
2026-03-10	10.0000	10.0000	9.5600	9.5600	+1.164%	101	523	-30.962%
2026-03-06	9.4500	9.4500	9.4500	9.4500	+1.070%	1	432	-30.159%
2026-03-02	9.3500	9.3500	9.3500	9.3500	+20.026%	10	432	-29.412%
2026-02-24	7.6300	7.7900	7.6300	7.7900	0.000%	101	432	-15.276%
2026-02-23	8.1400	8.1400	7.7900	7.7900	-8.675%	2	333	-15.276%
2026-02-18	8.5300	8.5300	8.5300	8.5300	-4.157%	1	332	-22.626%
2026-02-17	8.9000	8.9000	8.9000	8.9000	-1.111%	1	333	-25.843%
2026-02-13	9.0000	9.0000	9.0000	9.0000	+3.448%	1	331	-26.667%
2026-02-12	9.3500	9.3500	8.7000	8.7000	-2.247%	122	331	-24.138%
2026-02-11	8.9000	8.9000	8.9000	8.9000	-2.412%	1	220	-25.843%
2026-02-05	9.8500	9.8500	9.0800	9.1200	-19.292%	14	220	-27.632%
2026-02-04	11.3000	11.3000	11.3000	11.3000	-4.962%	1	215	-41.593%
2026-02-03	12.0000	12.0000	11.2000	11.8900	-5.183%	9	215	-44.491%
2026-02-02	12.4600	12.5400	12.4600	12.5400	-9.784%	5	218	-47.368%
2026-01-30	13.9000	13.9000	13.9000	13.9000	-3.606%	2	215	-52.518%
2026-01-29	14.9000	14.9000	14.4200	14.4200	-10.546%	13	215	-54.230%
2026-01-28	16.1200	16.1200	16.1200	16.1200	-0.555%	9	220	-59.057%
2026-01-23	16.2100	16.2100	16.2100	16.2100	+2.595%	1	220	-59.284%
2026-01-22	15.9300	15.9300	15.8000	15.8000	-3.364%	14	219	-58.228%
2026-01-21	16.3100	16.3500	16.3100	16.3500	-2.330%	6	220	-59.633%
2026-01-20	16.7400	16.7400	16.7400	16.7400	+1.270%	1	217	-60.573%
2026-01-09	16.5300	16.5300	16.5300	16.5300	-2.478%	1	217	-60.073%
2026-01-02	16.4700	16.9500	16.4700	16.9500	+6.940%	14	216	-61.062%
2025-12-29	15.8500	15.8500	15.8500	15.8500	+0.444%	5	209	-58.360%
2025-12-24	15.7800	15.7800	15.7800	15.7800	-5.509%	3	210	-58.175%
2025-12-22	16.8500	17.0000	16.7000	16.7000	-0.299%	22	210	-60.479%
2025-12-18	16.7500	16.7500	16.7500	16.7500	+2.509%	1	209	-60.597%
2025-12-17	16.3400	16.3400	16.3400	16.3400	-6.895%	8	209	-59.608%
2025-12-12	17.5500	17.5500	17.5500	17.5500	-7.632%	1	209	-62.393%
2025-12-09	19.0000	19.0000	19.0000	19.0000	+7.649%	1	208	-65.263%
2025-12-08	17.6500	17.6500	17.6500	17.6500	+2.319%	1	209	-62.606%
2025-12-05	17.9500	17.9500	17.2500	17.2500	-5.479%	3	208	-61.739%
2025-12-04	18.4500	18.4500	18.2500	18.2500	+20.066%	3	209	-63.836%
2025-12-01	15.6000	15.9000	15.2000	15.2000	-19.149%	8	208	-56.579%
2025-11-28	18.8000	18.8000	18.8000	18.8000	+5.737%	5	210	-64.894%
2025-11-26	17.7800	17.7800	17.7800	17.7800	+13.248%	1	206	-62.880%
2025-11-21	15.7000	15.7000	15.7000	15.7000	-12.486%	10	206	-57.962%
2025-11-20	17.9400	17.9400	17.9400	17.9400	+1.932%	1	205	-63.211%
2025-11-19	17.7500	17.7500	17.6000	17.6000	-16.588%	5	205	-62.500%
2025-11-13	21.1000	21.1000	21.1000	21.1000	-5.804%	1	204	-68.720%
2025-11-06	22.4000	22.4000	22.4000	22.4000	-3.656%	1	204	-70.536%
2025-11-05	23.1700	23.2500	23.1700	23.2500	+5.108%	7	204	-71.613%
2025-11-04	22.1200	22.1200	22.1200	22.1200	-11.343%	23	204	-70.163%
2025-11-03	24.9500	24.9500	24.9500	24.9500	-4.844%	1	221	-73.547%
2025-10-31	25.9100	26.2300	25.9100	26.2200	+4.254%	4	221	-74.828%
2025-10-30	25.0000	25.2300	24.9300	25.1500	-8.778%	4	221	-73.757%
2025-10-29	27.2600	27.5700	27.2600	27.5700	-3.736%	2	221	-76.061%
2025-10-28	28.2900	28.6800	28.2900	28.6400	+6.906%	6	221	-76.955%
2025-10-24	26.5200	26.7900	26.5200	26.7900	-0.149%	2	221	-75.364%
2025-10-23	26.5600	26.8300	26.5600	26.8300	+2.915%	2	221	-75.401%
2025-10-22	25.8300	26.0700	25.8300	26.0700	-3.978%	2	221	-74.684%
2025-10-20	27.1500	27.1500	27.1500	27.1500	0.000%	2	221	-75.691%
2025-10-14	27.1500	27.1500	27.1500	27.1500	-14.109%	10	221	-75.691%
2025-10-03	31.6000	31.6100	31.6000	31.6100	+21.483%	5	231	-79.121%
2025-09-23	26.0200	26.0200	26.0200	26.0200	-7.071%	1	231	-74.635%
2025-09-16	28.0000	28.0000	28.0000	28.0000	+1.083%	1	232	-76.429%
2025-09-12	27.7000	27.7000	27.7000	27.7000	+2.026%	1	231	-76.173%
2025-09-10	27.1500	27.1500	27.1500	27.1500	+5.437%	1	230	-75.691%
2025-09-05	25.7500	25.7500	25.7500	25.7500	-1.341%	2	229	-74.369%
2025-09-03	26.1000	26.1000	26.1000	26.1000	+2.353%	1	231	-74.713%
2025-09-02	25.5000	25.5000	25.5000	25.5000	+3.870%	10	230	-74.118%
2025-08-29	25.0000	25.0000	24.5500	24.5500	-7.707%	4	216	-73.116%
2025-08-27	26.6000	26.6000	26.6000	26.6000	+3.744%	1	216	-75.188%
2025-08-26	25.7500	25.7500	25.6400	25.6400	-5.213%	202	247	-74.259%
2025-08-25	26.9000	27.0500	26.9000	27.0500	-6.724%	8	247	-75.601%
2025-08-22	29.0000	29.0000	29.0000	29.0000	+8.007%	1	240	-77.241%
2025-08-21	26.9900	26.9900	26.8500	26.8500	-2.114%	2	241	-75.419%
2025-08-19	27.8000	27.8000	27.4300	27.4300	-6.254%	201	239	-75.939%
2025-08-15	29.2600	29.2600	29.2600	29.2600	+1.597%	5	94	-77.444%
2025-08-08	28.8000	28.8000	28.8000	28.8000	+2.345%	1	89	-77.083%
2025-08-04	28.1400	28.1400	28.1400	28.1400	-0.741%	1	90	-76.546%
2025-08-01	28.3500	28.3500	28.3500	28.3500	-4.706%	5	91	-76.720%
2025-07-28	29.7500	29.7500	29.7500	29.7500	+3.514%	1	96	-77.815%
2025-07-25	28.7400	28.7400	28.7400	28.7400	-3.719%	1	96	-77.035%
2025-07-23	29.8500	29.8500	29.8500	29.8500	-0.831%	1	96	-77.889%
2025-07-22	30.3300	30.3300	30.1000	30.1000	+0.568%	2	96	-78.073%
2025-07-21	29.9300	29.9300	29.9300	29.9300	-1.058%	5	96	-77.949%
2025-07-17	30.2500	30.2500	30.2500	30.2500	-1.786%	5	101	-78.182%
2025-07-16	31.0000	31.0000	30.8000	30.8000	-0.324%	28	96	-78.571%
2025-07-14	30.7500	30.9000	30.7500	30.9000	+1.879%	4	68	-78.641%
2025-07-11	30.3300	30.3300	30.3300	30.3300	+12.084%	7	67	-78.239%
2025-07-03	27.0600	27.0600	27.0600	27.0600	+2.306%	1	66	-75.610%
2025-06-25	26.4500	26.4500	26.4500	26.4500	+4.877%	1	66	-75.047%
2025-06-18	25.2300	25.2300	25.2200	25.2200	-0.395%	3	64	-73.830%
2025-06-17	25.3200	25.3200	25.3200	25.3200	-6.396%	1	64	-73.934%
2025-06-16	27.0500	27.0500	27.0500	27.0500	-1.277%	1	63	-75.601%
2025-06-11	27.4000	27.4000	27.4000	27.4000	+1.182%	46	63	-75.912%
2025-06-09	27.0800	27.0800	27.0800	27.0800	+10.081%	1	65	-75.628%
2025-06-05	24.6000	24.6000	24.6000	24.6000	-7.519%	1	65	-73.171%
2025-06-03	26.6000	26.6000	26.6000	26.6000	-4.659%	1	65	-75.188%
2025-05-28	27.9000	27.9000	27.9000	27.9000	-3.360%	1	64	-76.344%
2025-05-27	28.8700	28.8700	28.8700	28.8700	+1.121%	7	65	-77.139%
2025-05-23	28.5500	28.5500	28.5500	28.5500	-3.807%	2	66	-76.883%
2025-05-22	29.6000	29.6800	29.6000	29.6800	+3.056%	3	66	-77.763%
2025-05-21	28.8000	28.8000	28.8000	28.8000	+12.985%	1	65	-77.083%
2025-05-15	25.4900	25.4900	25.4900	25.4900	-4.065%	1	64	-74.107%
2025-05-12	26.5700	26.5700	26.5700	26.5700	+9.567%	46	64	-75.160%
2025-05-08	24.2500	24.2500	24.2500	24.2500	+1.891%	1	18	-72.784%
2025-05-07	23.8500	23.8500	23.8000	23.8000	+4.754%	2	19	-72.269%
2025-05-05	22.7200	22.7200	22.7200	22.7200	-4.538%	1	21	-70.951%
2025-05-01	24.0500	24.0500	23.8000	23.8000	+4.386%	11	20	-72.269%
2025-04-28	22.8000	22.8000	22.8000	22.8000	-0.437%	1	20	-71.053%
2025-04-25	22.9000	22.9000	22.9000	22.9000	+1.015%	8	21	-71.179%
2025-04-24	22.6700	22.6700	22.6700	22.6700	-1.004%	1	23	-70.887%
2025-04-23	22.5500	22.9000	22.5500	22.9000	+5.627%	10	22	-71.179%
2025-04-22	21.4000	21.6800	21.4000	21.6800	+13.330%	9	16	-69.557%
2025-04-17	19.1300	19.1300	19.1300	19.1300	+1.755%	1	7	-65.499%
2025-04-16	18.8000	18.8000	18.8000	18.8000	+0.535%	2	7	-64.894%
2025-04-04	18.3100	18.7000	18.0500	18.7000	-11.792%	10	6	-64.706%
2025-03-24	21.2000	21.2000	21.2000	21.2000	0.000%	1	1	-68.868%

.dark-mode .znTWnP{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .znTWnP{ color: #333333; background-color: white; border: 2px solid #333333; }IBIT20271217C51IBIT Dec 17 2027 51.00 Call (IBIT271217C00051000)option OPRA

IBIT20271217C51
IBIT Dec 17 2027 51.00 Call (IBIT271217C00051000)
option OPRA