Dark

IBIT20271217C52
IBIT Dec 17 2027 52.00 Call (IBIT271217C00052000)
option OPRA

EOD

Aug 20, 2026

6.35+54.126%(+2.23)111

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	5.8400	6.3500	5.8400	6.3500	+54.126%	111	420	0.000%
2026-08-17	3.8300	4.1200	3.8300	4.1200	+12.877%	29	347	+54.126%
2026-08-14	3.6000	3.6500	3.5500	3.6500	0.000%	20	347	+73.973%
2026-08-13	3.7400	3.7400	3.6500	3.6500	-10.099%	13	333	+73.973%
2026-08-10	4.1300	4.1300	4.0600	4.0600	-1.456%	4	328	+56.404%
2026-08-07	4.1900	4.1900	4.1200	4.1200	+3.518%	12	329	+54.126%
2026-08-04	3.9800	3.9800	3.9800	3.9800	+9.341%	10	317	+59.548%
2026-07-31	3.6400	3.6400	3.6400	3.6400	-10.784%	20	317	+74.451%
2026-07-30	4.1200	4.1200	4.0800	4.0800	+5.155%	40	327	+55.637%
2026-07-28	3.8800	3.8800	3.8800	3.8800	-17.271%	100	313	+63.660%
2026-07-21	4.6900	4.6900	4.6900	4.6900	+5.869%	1	313	+35.394%
2026-07-20	4.4300	4.4300	4.4300	4.4300	+13.882%	1	313	+43.341%
2026-07-17	3.8900	3.8900	3.8900	3.8900	-6.938%	1	314	+63.239%
2026-07-16	4.1800	4.1800	4.1800	4.1800	+3.210%	2	313	+51.914%
2026-07-02	4.1000	4.1000	4.0500	4.0500	+18.421%	14	316	+56.790%
2026-06-30	3.4000	3.4200	3.4000	3.4200	-9.524%	14	316	+85.673%
2026-06-29	3.7800	3.7800	3.7800	3.7800	-0.264%	1	320	+67.989%
2026-06-26	3.7900	3.7900	3.7900	3.7900	-2.821%	2	319	+67.546%
2026-06-24	4.3000	4.3000	3.9000	3.9000	-24.565%	11	317	+62.821%
2026-06-22	5.1700	5.1700	5.1700	5.1700	-2.453%	1	309	+22.824%
2026-06-16	5.3000	5.3000	5.3000	5.3000	-5.357%	1	310	+19.811%
2026-06-15	5.5000	5.6000	5.5000	5.6000	+21.739%	17	310	+13.393%
2026-06-05	4.9000	4.9000	4.5000	4.6000	-14.339%	21	295	+38.043%
2026-06-04	5.3100	5.3700	5.3100	5.3700	-11.240%	3	295	+18.250%
2026-06-03	6.0500	6.0500	6.0500	6.0500	-0.820%	8	295	+4.959%
2026-06-02	6.1700	6.1700	5.9500	6.1000	-12.230%	5	298	+4.098%
2026-06-01	7.0500	7.0500	6.9500	6.9500	-5.442%	12	294	-8.633%
2026-05-29	7.3600	7.3600	7.3500	7.3500	-2.261%	2	305	-13.605%
2026-05-28	7.5200	7.5200	7.5200	7.5200	-8.848%	1	306	-15.559%
2026-05-27	8.2500	8.2500	8.2500	8.2500	-7.821%	11	306	-23.030%
2026-05-18	8.9500	8.9500	8.9500	8.9500	-11.122%	1	306	-29.050%
2026-05-13	10.0800	10.0800	10.0700	10.0700	-3.173%	8	307	-36.941%
2026-05-08	10.4000	10.4000	10.4000	10.4000	-5.455%	5	312	-38.942%
2026-05-05	11.0000	11.0000	11.0000	11.0000	+10.000%	1	312	-42.273%
2026-05-01	10.1000	10.1000	10.0000	10.0000	-0.596%	6	305	-36.500%
2026-04-23	10.0500	10.0600	10.0100	10.0600	-4.645%	7	305	-36.879%
2026-04-22	10.5000	10.5500	10.5000	10.5500	+18.539%	4	306	-39.810%
2026-04-16	8.9000	8.9000	8.9000	8.9000	-4.301%	12	309	-28.652%
2026-04-15	9.2000	9.3000	9.2000	9.3000	+14.532%	9	309	-31.720%
2026-03-30	8.1200	8.1200	8.1200	8.1200	-15.063%	1	300	-21.798%
2026-03-23	9.3500	9.5600	9.3500	9.5600	+6.222%	7	300	-33.577%
2026-03-19	9.0000	9.0000	9.0000	9.0000	-4.963%	2	305	-29.444%
2026-03-18	9.5000	9.5000	9.3900	9.4700	-6.974%	7	305	-32.946%
2026-03-13	10.1800	10.1800	10.1800	10.1800	+4.948%	1	298	-37.623%
2026-03-05	9.7000	9.7000	9.7000	9.7000	-0.411%	1	299	-34.536%
2026-03-04	9.7400	9.7400	9.7400	9.7400	+18.061%	1	299	-34.805%
2026-02-25	8.2500	8.2500	8.2500	8.2500	+6.452%	1	298	-23.030%
2026-02-23	7.9700	7.9700	7.7500	7.7500	-6.061%	2	298	-18.065%
2026-02-19	8.2500	8.2800	8.2500	8.2500	0.000%	18	299	-23.030%
2026-02-18	8.3000	8.3000	8.2500	8.2500	-6.780%	20	301	-23.030%
2026-02-17	8.5500	8.8500	8.5500	8.8500	-3.279%	2	316	-28.249%
2026-02-13	9.1500	9.1500	9.1500	9.1500	+3.977%	1	314	-30.601%
2026-02-11	8.5300	8.8000	8.5300	8.8000	-10.204%	11	314	-27.841%
2026-02-06	9.1500	10.0000	9.1000	9.8000	+14.486%	6	315	-35.204%
2026-02-05	9.2500	9.2500	8.5600	8.5600	-16.488%	60	314	-25.818%
2026-02-04	10.9200	10.9200	10.2500	10.2500	-11.101%	50	308	-38.049%
2026-02-03	11.5300	11.5300	11.5300	11.5300	-5.492%	1	288	-44.926%
2026-02-02	11.9000	12.2000	11.9000	12.2000	-10.294%	15	288	-47.951%
2026-01-30	13.7500	13.7500	13.6000	13.6000	-2.017%	2	280	-53.309%
2026-01-29	15.1000	15.1000	13.8800	13.8800	-13.087%	12	280	-54.251%
2026-01-28	15.9700	15.9700	15.9700	15.9700	+4.243%	5	286	-60.238%
2026-01-27	15.0900	15.3200	15.0800	15.3200	-0.970%	7	286	-58.551%
2026-01-26	15.4700	15.4700	15.4700	15.4700	-5.613%	1	291	-58.953%
2026-01-23	16.3900	16.3900	16.3900	16.3900	+2.438%	50	292	-61.257%
2026-01-20	16.2700	16.2700	16.0000	16.0000	-10.615%	3	291	-60.313%
2026-01-16	17.9000	17.9000	17.9000	17.9000	-2.876%	1	292	-64.525%
2026-01-15	18.1800	18.4300	18.1800	18.4300	-0.647%	12	292	-65.545%
2026-01-14	18.3000	18.5500	18.3000	18.5500	+7.225%	11	301	-65.768%
2026-01-13	17.3000	17.3000	17.3000	17.3000	+4.532%	1	292	-63.295%
2026-01-07	16.7200	16.7300	16.5500	16.5500	-2.647%	11	291	-61.631%
2026-01-06	17.0000	17.0000	17.0000	17.0000	+2.286%	1	283	-62.647%
2026-01-02	16.2500	16.6200	16.2500	16.6200	+5.390%	46	282	-61.793%
2025-12-23	15.7700	15.7700	15.7700	15.7700	-4.134%	45	283	-59.734%
2025-12-22	16.9000	16.9000	16.4500	16.4500	+0.858%	32	270	-61.398%
2025-12-19	16.3100	16.3100	16.3100	16.3100	-5.449%	1	270	-61.067%
2025-12-12	18.2500	18.2500	17.2500	17.2500	-0.576%	10	269	-63.188%
2025-12-11	17.2000	17.3500	17.2000	17.3500	-7.860%	17	264	-63.401%
2025-12-09	17.7000	18.8300	17.7000	18.8300	+8.718%	10	262	-66.277%
2025-12-08	17.8500	17.8500	17.3200	17.3200	+2.789%	7	255	-63.337%
2025-12-05	17.2000	17.7000	16.8500	16.8500	-5.918%	7	250	-62.315%
2025-12-04	18.3000	18.3000	17.9100	17.9100	+1.761%	6	255	-64.545%
2025-12-02	17.6000	17.6000	17.6000	17.6000	-3.030%	16	249	-63.920%
2025-11-28	18.1500	18.1500	18.1500	18.1500	+3.833%	1	233	-65.014%
2025-11-26	17.3500	17.4800	17.3500	17.4800	+8.369%	8	224	-63.673%
2025-11-20	16.1300	16.1300	16.1300	16.1300	-4.556%	2	224	-60.632%
2025-11-19	17.8000	17.8800	16.9000	16.9000	-8.649%	3	224	-62.426%
2025-11-17	18.5000	18.5000	18.5000	18.5000	-14.707%	8	223	-65.676%
2025-11-13	21.5000	21.6900	21.5000	21.6900	-1.988%	51	215	-70.724%
2025-11-07	21.7300	22.1300	21.7300	22.1300	+1.467%	3	258	-71.306%
2025-11-04	21.8100	21.8100	21.8100	21.8100	-9.314%	1	258	-70.885%
2025-11-03	24.5000	24.5000	24.0500	24.0500	-6.747%	12	267	-73.597%
2025-10-31	25.4200	25.9400	25.4200	25.7900	+5.697%	10	267	-75.378%
2025-10-30	24.6300	24.8800	24.4000	24.4000	-9.730%	10	266	-73.975%
2025-10-29	26.7600	27.0300	26.7600	27.0300	-3.910%	2	259	-76.508%
2025-10-28	27.7100	28.1300	27.7100	28.1300	-0.036%	4	259	-77.426%
2025-10-27	27.9700	28.1400	27.9700	28.1400	+6.229%	2	259	-77.434%
2025-10-24	26.4900	26.4900	26.4900	26.4900	+0.569%	1	259	-76.029%
2025-10-23	26.0600	26.3400	26.0600	26.3400	+3.783%	2	259	-75.892%
2025-10-22	25.1100	25.3800	25.1100	25.3800	-9.032%	2	259	-74.980%
2025-10-13	27.9000	27.9000	27.9000	27.9000	-8.853%	5	259	-77.240%
2025-10-09	30.6100	30.6100	30.6100	30.6100	+12.537%	5	254	-79.255%
2025-10-01	27.2000	27.2000	27.2000	27.2000	+1.873%	1	256	-76.654%
2025-09-29	26.7000	26.7000	26.7000	26.7000	+7.966%	6	257	-76.217%
2025-09-26	24.3000	24.7300	24.2500	24.7300	-6.432%	420	251	-74.323%
2025-09-24	26.4300	26.4300	26.4300	26.4300	+2.046%	2	554	-75.974%
2025-09-22	25.9000	25.9100	25.9000	25.9000	-4.039%	7	556	-75.483%
2025-09-19	27.0200	27.0200	26.9900	26.9900	-1.063%	56	557	-76.473%
2025-09-17	27.2800	27.2800	27.2800	27.2800	+7.954%	6	613	-76.723%
2025-09-09	25.0000	25.2700	25.0000	25.2700	-2.244%	5	619	-74.871%
2025-09-08	25.8500	25.8500	25.8500	25.8500	+2.783%	7	614	-75.435%
2025-09-02	25.1500	25.1500	25.1500	25.1500	+4.574%	2	607	-74.751%
2025-08-29	24.8000	24.8000	24.0500	24.0500	-4.221%	4	602	-73.597%
2025-08-26	25.1800	25.1800	25.1100	25.1100	-5.849%	3	599	-74.711%
2025-08-25	26.0000	26.6700	26.0000	26.6700	-6.421%	3	599	-76.190%
2025-08-22	27.1500	28.5000	27.1500	28.5000	+6.662%	66	596	-77.719%
2025-08-21	26.7200	26.7200	26.7200	26.7200	-0.521%	10	550	-76.235%
2025-08-20	27.2500	27.2500	26.8600	26.8600	+0.826%	11	540	-76.359%
2025-08-19	26.7000	26.7000	26.6400	26.6400	-5.431%	2	529	-76.164%
2025-08-18	28.1700	28.1700	28.1700	28.1700	-2.391%	1	529	-77.458%
2025-08-14	29.2300	29.5500	28.8600	28.8600	-5.993%	22	528	-77.997%
2025-08-13	30.6000	30.7000	30.6000	30.7000	+2.848%	9	513	-79.316%
2025-08-12	29.8500	29.8500	29.8100	29.8500	+0.675%	401	515	-78.727%
2025-08-11	29.5500	29.7000	29.5500	29.6500	+4.438%	27	117	-78.583%
2025-08-08	28.5000	28.5000	28.3900	28.3900	+0.318%	2	113	-77.633%
2025-08-07	28.3000	28.3000	28.3000	28.3000	+2.166%	1	111	-77.562%
2025-08-04	27.7000	27.7000	27.7000	27.7000	-5.814%	1	110	-77.076%
2025-07-21	29.6500	29.6700	29.4100	29.4100	-1.672%	4	109	-78.409%
2025-07-17	29.7500	29.9100	29.7500	29.9100	-0.664%	6	106	-78.770%
2025-07-16	30.0000	30.4000	30.0000	30.1100	+5.096%	12	105	-78.911%
2025-07-15	29.3000	29.3000	28.6500	28.6500	-4.880%	7	110	-77.836%
2025-07-14	31.3000	31.3000	30.1200	30.1200	+1.414%	19	103	-78.918%
2025-07-11	29.7000	29.7000	29.7000	29.7000	+12.500%	6	96	-78.620%
2025-07-09	25.9000	26.4000	25.9000	26.4000	+3.978%	6	94	-75.947%
2025-06-27	25.4300	25.4300	25.3200	25.3900	-2.421%	6	93	-74.990%
2025-06-25	26.0200	26.0200	26.0200	26.0200	-3.487%	1	97	-75.596%
2025-06-11	27.3500	27.3500	26.9600	26.9600	+9.549%	17	97	-76.447%
2025-06-05	24.6100	24.6100	24.6100	24.6100	-4.055%	13	110	-74.197%
2025-06-04	25.6500	25.6500	25.6500	25.6500	+0.313%	1	120	-75.244%
2025-06-02	25.5700	25.5700	25.5700	25.5700	-3.872%	1	120	-75.166%
2025-05-29	26.6000	26.6000	26.6000	26.6000	-9.401%	1	119	-76.128%
2025-05-22	29.3600	29.3600	29.3600	29.3600	+4.003%	8	118	-78.372%
2025-05-21	28.3500	28.3500	28.2300	28.2300	+6.932%	51	110	-77.506%
2025-05-14	26.4000	26.4000	26.4000	26.4000	+5.600%	3	60	-75.947%
2025-05-08	25.0000	25.0000	25.0000	25.0000	+12.613%	1	59	-74.600%
2025-05-06	22.2000	22.2000	22.2000	22.2000	-1.246%	1	59	-71.396%
2025-05-05	22.4800	22.4800	22.4800	22.4800	-4.340%	3	56	-71.753%
2025-05-01	23.5000	23.5000	23.5000	23.5000	+3.115%	4	56	-72.979%
2025-04-30	22.7900	22.7900	22.7900	22.7900	+0.264%	1	52	-72.137%
2025-04-28	22.7300	22.7300	22.7300	22.7300	+1.202%	1	52	-72.063%
2025-04-24	22.1600	22.4600	22.1600	22.4600	+1.859%	4	52	-71.728%
2025-04-23	22.1500	22.3600	22.0500	22.0500	+2.797%	15	51	-71.202%
2025-04-22	19.7500	21.4500	19.7500	21.4500	+6.399%	40	42	-70.396%
2025-04-21	19.3200	20.1600	19.3200	20.1600	+23.681%	10	11	-68.502%
2025-04-09	16.3000	16.3000	16.3000	16.3000	-22.381%	1	3	-61.043%
2025-03-24	21.0000	21.0000	21.0000	21.0000	0.000%	2	2	-69.762%

.dark-mode .TGkq4j{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .TGkq4j{ color: #333333; background-color: white; border: 2px solid #333333; }IBIT20271217C52IBIT Dec 17 2027 52.00 Call (IBIT271217C00052000)option OPRA

IBIT20271217C52
IBIT Dec 17 2027 52.00 Call (IBIT271217C00052000)
option OPRA