Dark

IBIT20271217C53
IBIT Dec 17 2027 53.00 Call (IBIT271217C00053000)
option OPRA

EOD

Aug 17, 2026

3.72+5.085%(+0.18)40

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-17	3.7200	3.7200	3.7200	3.7200	+5.085%	40	462	0.000%
2026-08-11	3.5400	3.5400	3.5400	3.5400	-9.694%	1	462	+5.085%
2026-08-10	3.9500	3.9500	3.8800	3.9200	+3.158%	12	462	-5.102%
2026-08-05	3.7600	3.8900	3.7600	3.8000	+1.604%	25	452	-2.105%
2026-08-04	3.7400	3.7400	3.7400	3.7400	+7.781%	10	451	-0.535%
2026-08-03	3.4700	3.4700	3.4700	3.4700	-9.635%	3	451	+7.205%
2026-07-24	3.8400	3.8400	3.8400	3.8400	-3.518%	1	448	-3.125%
2026-07-16	3.9800	3.9800	3.9800	3.9800	-2.927%	2	448	-6.533%
2026-07-10	4.1000	4.1000	4.1000	4.1000	+5.128%	20	448	-9.268%
2026-07-02	3.9000	3.9000	3.9000	3.9000	+8.333%	6	443	-4.615%
2026-07-01	3.6000	3.6000	3.6000	3.6000	-4.000%	13	443	+3.333%
2026-06-25	3.7500	3.7500	3.7500	3.7500	-5.063%	2	456	-0.800%
2026-06-24	3.9500	3.9500	3.9500	3.9500	-26.852%	2	458	-5.823%
2026-06-15	5.3500	5.4000	5.3500	5.4000	-5.594%	16	458	-31.111%
2026-06-02	5.9200	5.9200	5.7200	5.7200	-16.496%	2	456	-34.965%
2026-06-01	6.8500	6.8500	6.8500	6.8500	-22.159%	1	457	-45.693%
2026-05-20	8.8000	8.8000	8.8000	8.8000	+1.852%	5	457	-57.727%
2026-05-18	8.6400	8.6400	8.6400	8.6400	-16.522%	2	450	-56.944%
2026-05-14	10.3500	10.3500	10.3500	10.3500	+5.612%	2	450	-64.058%
2026-05-13	9.8000	9.8000	9.8000	9.8000	-1.010%	7	457	-62.041%
2026-05-07	9.9000	9.9000	9.9000	9.9000	-3.696%	1	457	-62.424%
2026-05-04	10.2800	10.2800	10.2800	10.2800	+6.639%	3	457	-63.813%
2026-05-01	9.6400	9.6400	9.6400	9.6400	-0.823%	1	458	-61.411%
2026-04-23	9.6700	9.7200	9.6700	9.7200	-4.706%	3	458	-61.728%
2026-04-22	10.2000	10.2000	10.2000	10.2000	+11.232%	1	457	-63.529%
2026-04-20	9.1700	9.1700	9.1700	9.1700	+5.402%	1	457	-59.433%
2026-04-16	8.7500	8.7500	8.7000	8.7000	-1.695%	42	456	-57.241%
2026-04-15	8.8500	8.8500	8.8500	8.8500	+3.147%	22	497	-57.966%
2026-04-13	8.5500	8.5800	8.5500	8.5800	+2.143%	40	507	-56.643%
2026-04-08	8.9500	8.9500	8.4000	8.4000	-0.592%	5	527	-55.714%
2026-04-06	8.2500	8.4500	8.2500	8.4500	+9.032%	15	529	-55.976%
2026-03-31	7.7500	7.7500	7.7500	7.7500	-1.148%	7	522	-52.000%
2026-03-30	7.8400	7.8400	7.8400	7.8400	-22.606%	2	515	-52.551%
2026-03-16	10.0000	10.1300	10.0000	10.1300	+10.710%	2	518	-63.277%
2026-03-12	9.1500	9.1500	9.1500	9.1500	+7.394%	3	519	-59.344%
2026-03-06	8.5200	8.5200	8.5200	8.5200	-15.392%	1	516	-56.338%
2026-03-04	10.0700	10.0700	10.0700	10.0700	+32.152%	1	515	-63.059%
2026-02-27	7.6200	7.6200	7.6200	7.6200	-7.073%	1	515	-51.181%
2026-02-26	8.2000	8.2000	8.2000	8.2000	-6.818%	1	514	-54.634%
2026-02-25	8.2400	8.8000	8.2400	8.8000	+15.183%	8	510	-57.727%
2026-02-23	7.6900	7.6900	7.6400	7.6400	-8.831%	2	510	-51.309%
2026-02-17	8.5300	8.5300	8.3800	8.3800	-0.119%	2	509	-55.609%
2026-02-12	8.3900	8.3900	8.3900	8.3900	0.000%	6	508	-55.662%
2026-02-11	8.4500	8.4500	8.3900	8.3900	-12.330%	52	514	-55.662%
2026-02-09	9.5500	9.5700	9.4800	9.5700	+0.209%	27	516	-61.129%
2026-02-06	9.5000	9.5500	9.5000	9.5500	+16.463%	111	496	-61.047%
2026-02-05	8.6600	8.6600	8.2000	8.2000	-21.305%	144	489	-54.634%
2026-02-04	10.4200	10.4200	10.4200	10.4200	-10.940%	1	400	-64.299%
2026-02-02	11.7000	11.7000	11.7000	11.7000	-23.878%	10	400	-68.205%
2026-01-28	15.3700	15.3700	15.3700	15.3700	+5.346%	9	400	-75.797%
2026-01-26	14.5900	14.5900	14.5900	14.5900	-5.260%	1	400	-74.503%
2026-01-20	15.4000	15.4000	15.4000	15.4000	-13.725%	20	401	-75.844%
2026-01-15	17.8700	18.0000	17.8500	17.8500	-4.290%	4	411	-79.160%
2026-01-14	17.9000	18.6500	17.9000	18.6500	+11.343%	166	409	-80.054%
2026-01-13	16.7500	16.7500	16.7500	16.7500	+5.214%	1	315	-77.791%
2026-01-12	15.9000	15.9200	15.9000	15.9200	+1.144%	68	315	-76.633%
2026-01-08	15.5500	15.7500	15.5500	15.7400	-4.664%	30	383	-76.366%
2026-01-06	16.5100	16.5100	16.5100	16.5100	-6.353%	3	387	-77.468%
2026-01-05	16.8600	17.6300	16.8600	17.6300	+14.481%	22	387	-78.900%
2026-01-02	15.4000	15.4000	15.4000	15.4000	+1.316%	5	381	-75.844%
2025-12-29	15.2000	15.2000	15.2000	15.2000	+1.333%	1	376	-75.526%
2025-12-26	15.0000	15.0000	15.0000	15.0000	-0.662%	1	376	-75.200%
2025-12-24	15.1000	15.1000	15.1000	15.1000	-2.075%	45	383	-75.364%
2025-12-23	15.4200	15.4200	15.4200	15.4200	-2.836%	45	383	-75.875%
2025-12-22	15.8700	15.8700	15.8700	15.8700	+3.388%	3	416	-76.560%
2025-12-19	16.0500	16.0500	15.3500	15.3500	-4.182%	6	416	-75.765%
2025-12-18	16.3500	16.3500	15.9300	16.0200	-4.643%	58	413	-76.779%
2025-12-17	16.8000	16.8000	16.8000	16.8000	+5.994%	3	382	-77.857%
2025-12-16	16.0000	16.0000	15.8500	15.8500	+0.955%	24	379	-76.530%
2025-12-15	15.7000	15.7000	15.7000	15.7000	-8.294%	12	370	-76.306%
2025-12-12	17.1200	17.1200	17.1200	17.1200	-8.449%	1	370	-78.271%
2025-12-09	18.7000	18.7000	18.7000	18.7000	+3.601%	2	371	-80.107%
2025-12-03	17.8800	18.0500	17.8500	18.0500	+2.673%	90	369	-79.391%
2025-12-02	17.7500	17.7500	17.5800	17.5800	+14.156%	3	325	-78.840%
2025-12-01	15.4000	15.4000	15.4000	15.4000	-9.252%	1	322	-75.844%
2025-11-26	16.9700	16.9700	16.9700	16.9700	+7.746%	1	322	-78.079%
2025-11-24	15.7500	15.7500	15.7500	15.7500	+4.860%	5	322	-76.381%
2025-11-21	14.8000	15.0200	14.8000	15.0200	-11.282%	13	327	-75.233%
2025-11-19	17.7000	17.7000	16.9300	16.9300	-4.620%	22	327	-78.027%
2025-11-17	18.4000	18.4000	17.7500	17.7500	-30.228%	42	305	-79.042%
2025-10-31	25.0200	25.4400	25.0200	25.4400	+4.519%	4	263	-85.377%
2025-10-30	24.1100	24.3400	24.1100	24.3400	-8.393%	2	264	-84.717%
2025-10-29	26.2600	26.5700	26.2600	26.5700	-3.627%	2	264	-85.999%
2025-10-28	27.4100	27.6400	27.1600	27.5700	-0.289%	8	264	-86.507%
2025-10-27	27.6500	27.6500	27.6300	27.6500	+7.212%	21	252	-86.546%
2025-10-24	25.5600	25.7900	25.5600	25.7900	+0.039%	2	252	-85.576%
2025-10-23	25.6700	25.7800	25.6700	25.7800	+2.383%	2	252	-85.570%
2025-10-22	24.9100	25.1800	24.9100	25.1800	-4.076%	2	251	-85.226%
2025-10-20	26.2500	26.2500	26.2500	26.2500	-12.207%	1	251	-85.829%
2025-10-10	29.9000	29.9000	29.9000	29.9000	-0.829%	1	250	-87.559%
2025-10-07	30.1500	30.1500	30.1500	30.1500	+8.453%	2	252	-87.662%
2025-10-01	27.8000	27.8000	27.8000	27.8000	+16.562%	1	252	-86.619%
2025-09-25	23.8500	23.8500	23.8500	23.8500	-5.917%	2	253	-84.403%
2025-09-22	25.3500	25.3500	25.3500	25.3500	-7.818%	3	253	-85.325%
2025-09-18	27.5000	27.5000	27.5000	27.5000	+6.055%	2	256	-86.473%
2025-09-15	25.9300	25.9300	25.9300	25.9300	-1.780%	10	257	-85.654%
2025-09-12	26.4500	26.4500	26.4000	26.4000	+3.125%	4	267	-85.909%
2025-09-10	25.9000	25.9000	25.6000	25.6000	+3.854%	4	269	-85.469%
2025-09-09	25.0000	25.0000	24.6000	24.6500	-2.569%	3	268	-84.909%
2025-09-08	25.1800	25.3000	25.1800	25.3000	+3.476%	7	266	-85.296%
2025-09-05	24.4500	24.4500	24.4500	24.4500	+0.411%	2	268	-84.785%
2025-09-04	24.6400	24.6400	24.3500	24.3500	-4.209%	6	266	-84.723%
2025-08-27	25.4500	25.4500	25.4200	25.4200	+3.967%	2	260	-85.366%
2025-08-26	24.4000	24.4500	24.4000	24.4500	-6.999%	4	261	-84.785%
2025-08-20	26.2900	26.2900	26.2900	26.2900	-0.341%	4	261	-85.850%
2025-08-19	26.3800	26.3800	26.3800	26.3800	-5.920%	200	261	-85.898%
2025-08-15	28.0400	28.0400	28.0400	28.0400	-1.441%	200	261	-86.733%
2025-08-14	28.4500	28.6400	28.4500	28.4500	-0.906%	5	61	-86.924%
2025-08-11	28.3500	28.7100	28.3500	28.7100	-1.340%	4	64	-87.043%
2025-07-28	29.1000	29.1000	29.1000	29.1000	+5.435%	1	66	-87.216%
2025-07-25	27.6000	27.6000	27.6000	27.6000	-6.345%	1	65	-86.522%
2025-07-24	29.6000	29.6000	29.4700	29.4700	+2.149%	2	64	-87.377%
2025-07-23	28.8500	28.8500	28.8500	28.8500	-2.203%	1	64	-87.106%
2025-07-22	29.5000	29.5000	29.5000	29.5000	+0.683%	2	63	-87.390%
2025-07-21	29.3600	29.3600	29.3000	29.3000	-1.843%	4	61	-87.304%
2025-07-17	29.8500	29.8500	29.8500	29.8500	+0.168%	1	57	-87.538%
2025-07-16	29.2500	29.9100	29.2500	29.8000	+5.152%	16	58	-87.517%
2025-07-15	28.3400	28.3400	28.3400	28.3400	-4.899%	5	61	-86.874%
2025-07-14	29.6500	29.8000	29.6500	29.8000	+2.901%	4	56	-87.517%
2025-07-11	28.9700	28.9700	28.9600	28.9600	+16.539%	3	55	-87.155%
2025-07-01	24.8500	24.8500	24.8500	24.8500	-2.816%	1	54	-85.030%
2025-06-25	25.3500	25.5700	25.3500	25.5700	+7.122%	36	55	-85.452%
2025-06-20	23.8700	23.8700	23.8700	23.8700	-1.770%	4	89	-84.416%
2025-06-17	24.3000	24.3100	24.3000	24.3000	-4.066%	13	87	-84.691%
2025-06-04	25.3300	25.3300	25.3300	25.3300	-6.359%	2	87	-85.314%
2025-05-28	27.0500	27.0500	27.0500	27.0500	-4.754%	3	87	-86.248%
2025-05-27	27.9500	28.4000	27.9500	28.4000	-1.457%	6	87	-86.901%
2025-05-22	28.9000	28.9000	28.8200	28.8200	+12.710%	2	86	-87.092%
2025-05-16	25.5700	25.5700	25.5700	25.5700	+2.076%	4	86	-85.452%
2025-05-15	25.0500	25.0500	25.0500	25.0500	-1.765%	1	84	-85.150%
2025-05-12	25.5000	25.5000	25.5000	25.5000	+0.196%	5	83	-85.412%
2025-05-09	25.4500	25.4500	25.4500	25.4500	+6.709%	20	78	-85.383%
2025-05-08	23.8500	23.8500	23.8500	23.8500	+2.802%	20	81	-84.403%
2025-05-07	23.2000	23.2000	23.2000	23.2000	+5.599%	1	71	-83.966%
2025-05-06	21.6000	21.9700	21.6000	21.9700	-7.300%	19	71	-83.068%
2025-05-02	23.7000	23.7000	23.7000	23.7000	+3.133%	48	67	-84.304%
2025-05-01	23.1000	23.1000	22.9800	22.9800	+4.455%	2	53	-83.812%
2025-04-30	21.8500	22.0800	21.8500	22.0000	-3.254%	5	54	-83.091%
2025-04-29	22.6500	22.7700	22.6500	22.7400	-2.194%	19	50	-83.641%
2025-04-25	22.8000	23.3700	22.8000	23.2500	+6.407%	30	55	-84.000%
2025-04-24	21.8500	21.8500	21.8500	21.8500	-1.488%	1	42	-82.975%
2025-04-23	21.8000	22.2300	21.8000	22.1800	+5.720%	37	42	-83.228%
2025-04-22	20.9800	20.9800	20.9800	20.9800	+8.089%	2	5	-82.269%
2025-04-21	19.4100	19.4100	19.4100	19.4100	+19.080%	1	3	-80.835%
2025-04-07	16.3000	16.3000	16.3000	16.3000	-10.685%	1	2	-77.178%
2025-03-31	18.2500	18.2500	18.2500	18.2500	0.000%	1	1	-79.616%

.dark-mode .J1R6sD{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .J1R6sD{ color: #333333; background-color: white; border: 2px solid #333333; }IBIT20271217C53IBIT Dec 17 2027 53.00 Call (IBIT271217C00053000)option OPRA

IBIT20271217C53
IBIT Dec 17 2027 53.00 Call (IBIT271217C00053000)
option OPRA