Dark

IBIT20271217C54
IBIT Dec 17 2027 54.00 Call (IBIT271217C00054000)
option OPRA

EOD

Aug 20, 2026

5.61+65.000%(+2.21)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	5.4500	5.6100	5.4500	5.6100	+65.000%	3	616	0.000%
2026-08-14	3.4000	3.4000	3.4000	3.4000	-4.225%	1	614	+65.000%
2026-08-13	3.4500	3.5500	3.4500	3.5500	+4.720%	82	614	+58.028%
2026-08-11	3.3900	3.3900	3.3900	3.3900	-10.080%	1	633	+65.487%
2026-08-07	3.7700	3.7700	3.7700	3.7700	+1.344%	1	633	+48.806%
2026-08-06	3.7200	3.7200	3.7200	3.7200	+9.735%	1	633	+50.806%
2026-08-03	3.3900	3.3900	3.3900	3.3900	-2.586%	1	634	+65.487%
2026-07-31	3.5000	3.5000	3.4800	3.4800	-17.143%	2	634	+61.207%
2026-07-22	4.2000	4.2000	4.2000	4.2000	-2.778%	30	632	+33.571%
2026-07-21	4.3200	4.3200	4.3200	4.3200	+5.882%	61	602	+29.861%
2026-07-20	4.0200	4.0800	4.0000	4.0800	+14.930%	22	541	+37.500%
2026-07-17	3.6500	3.6500	3.5500	3.5500	-7.311%	101	519	+58.028%
2026-07-16	3.8300	3.8300	3.8300	3.8300	-4.010%	2	441	+46.475%
2026-07-15	3.9900	3.9900	3.9900	3.9900	-19.067%	1	443	+40.602%
2026-06-04	4.9300	4.9300	4.9300	4.9300	-16.014%	5	442	+13.793%
2026-06-02	5.8700	5.8700	5.8700	5.8700	-10.382%	1	441	-4.429%
2026-06-01	6.5500	6.5500	6.5500	6.5500	-7.092%	3	440	-14.351%
2026-05-29	7.0500	7.0500	7.0500	7.0500	-4.858%	1	440	-20.426%
2026-05-27	7.6500	7.6500	7.4100	7.4100	-11.257%	24	441	-24.291%
2026-05-19	8.3500	8.3500	8.3500	8.3500	+0.602%	1	457	-32.814%
2026-05-18	8.3000	8.3000	8.3000	8.3000	-16.583%	1	457	-32.410%
2026-05-12	9.6800	9.9500	9.6800	9.9500	0.000%	2	457	-43.618%
2026-05-11	9.9500	9.9500	9.9500	9.9500	+4.188%	1	457	-43.618%
2026-05-07	9.5500	9.5500	9.5500	9.5500	-0.831%	1	455	-41.257%
2026-05-04	9.6300	9.6300	9.6300	9.6300	+10.563%	1	454	-41.745%
2026-04-30	8.7100	8.7100	8.7100	8.7100	-6.142%	1	454	-35.591%
2026-04-24	9.5500	9.5500	9.2600	9.2800	-1.382%	62	453	-39.547%
2026-04-23	9.4100	9.4100	9.4100	9.4100	+4.440%	2	431	-40.383%
2026-04-21	9.0100	9.0100	9.0100	9.0100	+8.948%	1	430	-37.736%
2026-04-08	8.2700	8.2700	8.2700	8.2700	+9.827%	1	430	-32.164%
2026-03-31	7.4500	7.5300	7.4500	7.5300	-12.948%	8	430	-25.498%
2026-03-25	8.6500	8.6500	8.6500	8.6500	-4.102%	1	436	-35.145%
2026-03-13	9.0200	9.0200	9.0200	9.0200	+3.204%	5	436	-37.805%
2026-03-10	8.9200	8.9200	8.7400	8.7400	+5.556%	3	436	-35.812%
2026-03-06	8.2800	8.2800	8.2800	8.2800	-9.011%	1	435	-32.246%
2026-03-05	9.1000	9.1000	9.1000	9.1000	+5.814%	1	434	-38.352%
2026-03-02	7.4800	8.7000	7.4800	8.6000	+18.785%	11	434	-34.767%
2026-02-24	7.0700	7.2400	7.0700	7.2400	-0.138%	2	428	-22.514%
2026-02-23	7.4500	7.4500	7.2500	7.2500	-8.805%	4	426	-22.621%
2026-02-18	7.9500	7.9500	7.9500	7.9500	-1.487%	2	426	-29.434%
2026-02-17	8.1500	8.1500	8.0700	8.0700	-6.163%	5	426	-30.483%
2026-02-13	8.6000	8.6000	8.6000	8.6000	+6.173%	1	421	-34.767%
2026-02-12	8.4500	8.4500	8.1000	8.1000	-4.142%	17	421	-30.741%
2026-02-11	8.4500	8.4500	8.4500	8.4500	-5.056%	5	418	-33.609%
2026-02-09	8.9000	8.9000	8.9000	8.9000	-4.301%	100	418	-36.966%
2026-02-06	9.3000	9.3000	9.3000	9.3000	+13.415%	101	318	-39.677%
2026-02-05	9.1100	9.1800	8.2000	8.2000	-21.531%	25	295	-31.585%
2026-02-03	10.7500	10.7500	10.0000	10.4500	-8.574%	37	315	-46.316%
2026-02-02	11.4300	11.4300	11.4300	11.4300	-12.077%	2	319	-50.919%
2026-01-30	13.0000	13.0000	13.0000	13.0000	-3.346%	4	317	-56.846%
2026-01-29	14.5000	14.5000	13.4500	13.4500	-6.337%	2	319	-58.290%
2026-01-26	14.3600	14.3600	14.3600	14.3600	-5.215%	4	318	-60.933%
2026-01-20	15.1500	15.1500	15.1500	15.1500	-15.126%	2	318	-62.970%
2026-01-15	17.5700	17.8500	17.5700	17.8500	-2.192%	3	318	-68.571%
2026-01-14	17.3000	18.2500	17.3000	18.2500	+10.606%	5	316	-69.260%
2026-01-13	16.5000	16.5000	16.5000	16.5000	+3.774%	3	318	-66.000%
2026-01-12	15.9000	15.9000	15.9000	15.9000	+1.017%	1	318	-64.717%
2026-01-08	15.1900	15.7400	15.1900	15.7400	-1.006%	4	318	-64.358%
2026-01-07	16.0000	16.0000	15.9000	15.9000	-6.854%	11	319	-64.717%
2026-01-06	17.0700	17.0700	17.0700	17.0700	-0.292%	1	328	-67.135%
2026-01-05	16.9800	17.1200	16.8700	17.1200	+10.452%	9	326	-67.231%
2026-01-02	15.6500	15.6500	15.5000	15.5000	+4.730%	20	326	-63.806%
2025-12-31	14.8000	14.8000	14.8000	14.8000	-4.516%	10	306	-62.095%
2025-12-26	15.5000	15.5000	15.5000	15.5000	+2.310%	1	306	-63.806%
2025-12-22	15.1500	15.1500	15.1500	15.1500	-2.760%	2	306	-62.970%
2025-12-19	15.5800	15.5800	15.5800	15.5800	+8.194%	2	306	-63.992%
2025-12-18	15.6300	15.6300	14.4000	14.4000	-12.621%	48	308	-61.042%
2025-12-17	16.4900	16.4900	16.4800	16.4800	+8.207%	45	346	-65.959%
2025-12-16	15.2300	15.2300	15.2300	15.2300	-10.412%	1	320	-63.165%
2025-12-11	16.5800	17.0000	16.4500	17.0000	-6.388%	21	319	-67.000%
2025-12-09	18.1600	18.1600	18.1500	18.1600	+9.728%	4	320	-69.108%
2025-12-08	16.5500	16.5500	16.5500	16.5500	-4.885%	2	320	-66.103%
2025-12-03	17.4000	17.4000	17.4000	17.4000	+7.940%	1	318	-67.759%
2025-12-02	16.1200	16.1200	16.1200	16.1200	+9.288%	10	319	-65.199%
2025-12-01	14.3000	14.7500	14.3000	14.7500	-4.654%	107	323	-61.966%
2025-11-24	15.4700	15.4700	15.4700	15.4700	+4.527%	1	216	-63.736%
2025-11-21	14.8500	14.8500	14.8000	14.8000	-11.218%	11	217	-62.095%
2025-11-20	16.6700	16.6700	16.6700	16.6700	+1.833%	2	226	-66.347%
2025-11-19	16.3700	16.3700	16.3700	16.3700	-7.514%	1	226	-65.730%
2025-11-18	17.9100	17.9100	17.7000	17.7000	-0.562%	3	226	-68.305%
2025-11-17	18.4500	18.4500	17.8000	17.8000	-3.050%	3	225	-68.483%
2025-11-14	18.4500	18.4500	18.3600	18.3600	-10.044%	2	225	-69.444%
2025-11-07	20.4100	20.4100	20.4100	20.4100	-8.352%	1	223	-72.513%
2025-11-04	22.2700	22.2700	22.2700	22.2700	-11.416%	1	222	-74.809%
2025-10-31	24.4800	25.1400	24.4800	25.1400	+5.764%	4	222	-77.685%
2025-10-30	23.7100	23.8900	23.5000	23.7700	-12.578%	4	222	-76.399%
2025-10-28	26.9600	27.2100	26.9400	27.1900	+0.147%	4	223	-79.367%
2025-10-27	26.9700	27.2400	26.9700	27.1500	+7.867%	9	216	-79.337%
2025-10-24	24.9400	25.1700	24.9400	25.1700	-1.061%	3	216	-77.712%
2025-10-23	25.1600	25.4400	25.1600	25.4400	+4.262%	2	216	-77.948%
2025-10-22	24.5200	24.6500	24.4000	24.4000	-5.058%	3	216	-77.008%
2025-10-20	25.7000	25.7000	25.7000	25.7000	+11.063%	17	215	-78.171%
2025-10-17	23.3000	23.3000	23.1400	23.1400	-10.656%	3	198	-75.756%
2025-10-15	25.5900	25.9000	25.5900	25.9000	+1.449%	8	199	-78.340%
2025-10-14	25.5300	25.5300	25.5300	25.5300	-8.854%	1	202	-78.026%
2025-10-10	28.0100	28.0100	28.0100	28.0100	-2.743%	1	202	-79.971%
2025-10-02	28.8000	28.8000	28.8000	28.8000	+6.195%	10	202	-80.521%
2025-10-01	27.1200	27.1200	27.1200	27.1200	+6.772%	10	195	-79.314%
2025-09-15	25.4000	25.4000	25.4000	25.4000	-1.741%	1	195	-77.913%
2025-09-12	25.8500	25.8500	25.8500	25.8500	+2.988%	2	195	-78.298%
2025-09-10	25.3500	25.3500	25.1000	25.1000	+1.826%	3	193	-77.649%
2025-09-09	24.6500	24.6500	24.6500	24.6500	+0.203%	100	195	-77.241%
2025-09-08	24.6000	24.6000	24.6000	24.6000	+6.494%	2	226	-77.195%
2025-08-29	23.5000	23.5000	23.1000	23.1000	-6.667%	13	232	-75.714%
2025-08-27	24.7500	24.7500	24.7500	24.7500	-11.607%	1	232	-77.333%
2025-08-14	28.0000	28.0000	28.0000	28.0000	-1.754%	1	232	-79.964%
2025-08-11	28.5000	28.5000	28.5000	28.5000	+3.186%	1	232	-80.316%
2025-08-07	27.6200	27.6200	27.6200	27.6200	-2.746%	2	232	-79.689%
2025-07-18	28.4000	28.4000	28.4000	28.4000	-2.338%	1	232	-80.246%
2025-07-16	28.7500	29.0800	28.7000	29.0800	+4.342%	203	231	-80.708%
2025-07-15	27.8700	27.8700	27.8700	27.8700	-5.043%	5	384	-79.871%
2025-07-14	29.3500	29.3500	29.3500	29.3500	+20.238%	5	384	-80.886%
2025-06-30	24.4100	24.4100	24.4100	24.4100	-0.367%	10	384	-77.018%
2025-06-27	24.5000	24.5000	24.5000	24.5000	-2.390%	3	374	-77.102%
2025-06-25	25.2500	25.2500	25.1000	25.1000	+3.591%	2	374	-77.649%
2025-06-24	24.2300	24.2300	24.2300	24.2300	+7.212%	1	375	-76.847%
2025-06-23	22.7500	22.7500	22.6000	22.6000	-12.539%	2	375	-75.177%
2025-06-09	25.8400	25.8400	25.8400	25.8400	+8.162%	2	375	-78.289%
2025-06-05	23.8900	23.8900	23.8900	23.8900	-3.747%	22	375	-76.517%
2025-06-04	24.8200	24.8200	24.8200	24.8200	-2.168%	2	375	-77.397%
2025-05-30	25.3700	25.3700	25.3700	25.3700	-9.101%	20	375	-77.887%
2025-05-27	27.5000	27.9100	27.5000	27.9100	+1.676%	12	375	-79.900%
2025-05-23	27.4500	27.4500	27.4500	27.4500	+3.195%	2	384	-79.563%
2025-05-21	26.7100	26.7100	26.6000	26.6000	+6.188%	4	384	-78.910%
2025-05-14	25.2800	25.2800	25.0000	25.0500	+0.160%	4	381	-77.605%
2025-05-13	25.0100	25.0100	25.0100	25.0100	-1.998%	2	380	-77.569%
2025-05-12	25.5200	25.5200	25.5200	25.5200	+1.876%	4	379	-78.017%
2025-05-09	25.2200	25.2200	25.0500	25.0500	+5.830%	12	375	-77.605%
2025-05-08	23.6700	23.6700	23.6700	23.6700	+4.596%	1	371	-76.299%
2025-05-07	22.6300	22.6300	22.6300	22.6300	-1.609%	3	370	-75.210%
2025-05-02	22.8200	23.1600	22.8200	23.0000	+0.877%	10	367	-75.609%
2025-05-01	22.5300	23.0000	22.5300	22.8000	+5.069%	17	366	-75.395%
2025-04-30	22.3500	22.3500	21.7000	21.7000	-3.556%	202	358	-74.147%
2025-04-29	22.5500	22.5500	22.3000	22.5000	+0.942%	103	157	-75.067%
2025-04-28	23.0000	23.0000	22.0800	22.2900	-0.491%	17	68	-74.832%
2025-04-25	22.8400	22.8400	22.4000	22.4000	+3.226%	50	53	-74.955%
2025-04-24	21.7000	21.7000	21.7000	21.7000	-0.276%	1	31	-74.147%
2025-04-23	21.6900	21.7600	21.6900	21.7600	+4.867%	4	30	-74.219%
2025-04-22	20.7500	20.7500	20.7500	20.7500	+18.234%	2	30	-72.964%
2025-04-09	17.5500	17.5500	17.5500	17.5500	+13.592%	2	28	-68.034%
2025-04-08	15.4500	15.4500	15.4500	15.4500	-4.630%	2	28	-63.689%
2025-04-07	15.8500	16.2000	15.8500	16.2000	-7.163%	25	26	-65.370%
2025-03-31	17.4500	17.4500	17.4500	17.4500	-11.869%	1	1	-67.851%
2025-03-27	19.8000	19.8000	19.8000	19.8000	-0.503%	1	1	-71.667%
2025-03-25	19.9000	19.9000	19.9000	19.9000	0.000%	1	1	-71.809%

.dark-mode .l5MQK2{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .l5MQK2{ color: #333333; background-color: white; border: 2px solid #333333; }IBIT20271217C54IBIT Dec 17 2027 54.00 Call (IBIT271217C00054000)option OPRA

IBIT20271217C54
IBIT Dec 17 2027 54.00 Call (IBIT271217C00054000)
option OPRA