Dark

IBIT20271217C55
IBIT Dec 17 2027 55.00 Call (IBIT271217C00055000)
option OPRA

EOD

Aug 20, 2026

5.56+52.329%(+1.91)66

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	5.0800	5.5600	5.0800	5.5600	+52.329%	66	5,106	0.000%
2026-08-19	3.6500	3.6500	3.6500	3.6500	-1.617%	10	5,152	+52.329%
2026-08-18	3.7100	3.7100	3.7100	3.7100	+9.118%	25	5,152	+49.865%
2026-08-17	3.3700	3.4000	3.3700	3.4000	+3.659%	45	5,152	+63.529%
2026-08-11	3.2800	3.2800	3.2800	3.2800	-8.889%	10	5,145	+69.512%
2026-08-06	3.6000	3.6000	3.6000	3.6000	+1.408%	6	5,145	+54.444%
2026-08-05	3.5500	3.5500	3.5500	3.5500	+2.899%	6	5,145	+56.620%
2026-08-04	3.4500	3.4500	3.4500	3.4500	+2.985%	1	5,139	+61.159%
2026-08-03	3.2500	3.3500	3.2500	3.3500	+6.349%	35	5,139	+65.970%
2026-07-31	3.1500	3.1500	3.1500	3.1500	-10.000%	1	5,117	+76.508%
2026-07-30	3.5600	3.5600	3.5000	3.5000	+2.941%	3	5,117	+58.857%
2026-07-28	3.2900	3.4000	3.2700	3.4000	-6.849%	14	5,117	+63.529%
2026-07-27	3.7500	3.7500	3.5200	3.6500	+3.693%	163	5,103	+52.329%
2026-07-24	3.5200	3.5200	3.5200	3.5200	-5.630%	5	4,990	+57.955%
2026-07-23	3.7300	3.7300	3.7300	3.7300	-7.901%	2	4,985	+49.062%
2026-07-22	4.0500	4.0500	4.0500	4.0500	-1.699%	5	4,984	+37.284%
2026-07-21	4.1100	4.1200	4.1100	4.1200	+6.460%	24	4,984	+34.951%
2026-07-20	3.6000	3.8700	3.5400	3.8700	+15.522%	111	4,977	+43.669%
2026-07-17	3.3500	3.3500	3.3500	3.3500	-7.713%	1	4,945	+65.970%
2026-07-16	3.6300	3.7500	3.6300	3.6300	-4.222%	9	4,944	+53.168%
2026-07-14	3.7500	3.7900	3.7500	3.7900	+8.286%	23	4,939	+46.702%
2026-07-13	3.5000	3.5000	3.5000	3.5000	-10.026%	5	4,939	+58.857%
2026-07-10	4.0200	4.0200	3.8900	3.8900	+6.575%	87	4,934	+42.931%
2026-07-09	3.7500	3.7500	3.6500	3.6500	+2.241%	11	4,925	+52.329%
2026-07-08	3.6500	3.6500	3.5700	3.5700	-10.076%	11	4,934	+55.742%
2026-07-07	3.7800	4.0500	3.7700	3.9700	+0.506%	700	4,924	+40.050%
2026-07-06	3.7200	3.9700	3.7200	3.9500	+23.053%	175	4,401	+40.759%
2026-07-01	3.1800	3.2100	3.1800	3.2100	+3.215%	7	4,279	+73.209%
2026-06-30	3.1100	3.1100	3.1100	3.1100	-5.758%	1	4,273	+78.778%
2026-06-29	3.3800	3.3800	3.3000	3.3000	-1.493%	10	4,273	+68.485%
2026-06-26	3.3600	3.3900	3.3400	3.3500	+1.515%	75	4,268	+65.970%
2026-06-25	3.3500	3.4400	3.2000	3.3000	-2.941%	35	4,266	+68.485%
2026-06-24	3.6500	3.6500	3.3500	3.4000	-12.821%	252	4,255	+63.529%
2026-06-23	3.8500	3.9500	3.8500	3.9000	-9.722%	245	4,300	+42.564%
2026-06-22	4.5000	4.5000	4.3200	4.3200	+8.271%	18	4,259	+28.704%
2026-06-18	4.3500	4.3500	3.9900	3.9900	-13.261%	71	4,211	+39.348%
2026-06-17	4.6000	4.6000	4.6000	4.6000	-8.911%	10	4,211	+20.870%
2026-06-15	5.0500	5.0500	5.0500	5.0500	+10.989%	5	4,211	+10.099%
2026-06-12	4.4000	4.5500	4.4000	4.5500	+0.664%	34	4,211	+22.198%
2026-06-11	4.6100	4.6100	4.4500	4.5200	+1.802%	99	4,269	+23.009%
2026-06-10	4.5000	4.5000	4.4400	4.4400	+3.016%	3	4,210	+25.225%
2026-06-09	4.4300	4.4300	4.3000	4.3100	-12.220%	12	4,215	+29.002%
2026-06-08	4.7700	4.9100	4.7700	4.9100	+17.184%	6	4,216	+13.238%
2026-06-05	4.5200	4.5200	4.1900	4.1900	-14.490%	40	4,216	+32.697%
2026-06-04	4.8300	4.9000	4.8300	4.9000	-3.922%	51	4,206	+13.469%
2026-06-03	5.3500	5.4000	5.1000	5.1000	-4.851%	41	4,205	+9.020%
2026-06-02	5.7500	5.7500	5.3600	5.3600	-14.921%	32	4,180	+3.731%
2026-06-01	6.2500	6.3500	6.1100	6.3000	-9.353%	16	4,168	-11.746%
2026-05-29	6.9000	6.9500	6.9000	6.9500	+2.659%	31	4,173	-20.000%
2026-05-28	6.7300	6.9200	6.6500	6.7700	-6.621%	37	4,171	-17.873%
2026-05-27	7.2500	7.2500	7.2500	7.2500	-9.938%	28	4,175	-23.310%
2026-05-26	8.0500	8.0500	8.0500	8.0500	+1.899%	2	4,167	-30.932%
2026-05-22	7.9000	7.9000	7.9000	7.9000	-2.469%	1	4,167	-29.620%
2026-05-19	8.0000	8.1000	8.0000	8.1000	-8.989%	110	4,167	-31.358%
2026-05-15	8.9000	8.9000	8.9000	8.9000	-8.530%	1	4,068	-37.528%
2026-05-14	9.7700	9.7700	9.7300	9.7300	+7.159%	195	4,184	-42.857%
2026-05-13	9.2500	9.2500	9.0800	9.0800	-5.417%	4	4,186	-38.767%
2026-05-11	9.6500	9.6500	9.6000	9.6000	+4.689%	16	4,186	-42.083%
2026-05-08	9.1800	9.1800	9.1700	9.1700	-5.949%	6	4,187	-39.368%
2026-05-07	9.7500	9.7500	9.7500	9.7500	-1.116%	75	4,187	-42.974%
2026-05-06	9.8600	9.8600	9.8600	9.8600	-0.705%	17	4,257	-43.611%
2026-05-05	9.9300	9.9300	9.9300	9.9300	+3.438%	2	4,257	-44.008%
2026-05-04	9.0300	9.7000	9.0300	9.6000	+6.667%	6	4,257	-42.083%
2026-05-01	9.1100	9.1100	9.0000	9.0000	+8.434%	21	4,257	-38.222%
2026-04-30	8.3000	8.3000	8.3000	8.3000	-2.353%	1	4,258	-33.012%
2026-04-28	8.5000	8.5000	8.5000	8.5000	-1.163%	3	4,258	-34.588%
2026-04-27	8.6000	8.6000	8.6000	8.6000	-4.444%	2	4,253	-35.349%
2026-04-24	9.0500	9.0500	9.0000	9.0000	+1.124%	2	4,253	-38.222%
2026-04-23	9.2500	9.2500	8.9000	8.9000	-7.772%	3	4,255	-37.528%
2026-04-22	9.4000	9.6500	9.4000	9.6500	+10.286%	7	4,257	-42.383%
2026-04-21	8.8000	8.8000	8.7500	8.7500	-0.568%	2	4,255	-36.457%
2026-04-20	8.8000	8.8000	8.8000	8.8000	-3.403%	1	4,255	-36.818%
2026-04-17	9.3000	9.4100	9.1100	9.1100	+7.811%	31	4,254	-38.968%
2026-04-16	8.4500	8.4500	8.4500	8.4500	+1.807%	1	4,246	-34.201%
2026-04-15	8.5000	8.5000	8.3000	8.3000	-1.775%	6	4,246	-33.012%
2026-04-14	9.0000	9.0400	8.4500	8.4500	+3.936%	31	4,259	-34.201%
2026-04-13	8.0000	8.1500	8.0000	8.1300	-1.455%	3	4,250	-31.611%
2026-04-10	8.2500	8.2500	8.2500	8.2500	+5.096%	1	4,247	-32.606%
2026-04-09	7.8500	7.8500	7.8500	7.8500	+0.641%	1	4,246	-29.172%
2026-04-08	8.0000	8.1000	7.8000	7.8000	-1.639%	7	4,247	-28.718%
2026-04-06	7.8300	7.9300	7.8300	7.9300	+10.909%	6	4,246	-29.887%
2026-04-02	6.8500	7.1500	6.8500	7.1500	-3.378%	21	4,232	-22.238%
2026-03-31	7.3500	7.4000	7.0500	7.4000	+4.225%	19	4,232	-24.865%
2026-03-30	7.3800	7.4300	7.0700	7.1000	-0.699%	147	4,229	-21.690%
2026-03-27	7.3000	7.3000	7.0500	7.1500	-13.017%	57	4,120	-22.238%
2026-03-20	8.2300	8.2300	8.2200	8.2200	-2.722%	10	4,160	-32.360%
2026-03-19	8.4500	8.4500	8.4500	8.4500	-3.977%	1	4,165	-34.201%
2026-03-18	8.7800	8.8000	8.7800	8.8000	-9.278%	52	4,168	-36.818%
2026-03-17	9.6200	9.7000	9.6200	9.7000	+1.042%	2	4,128	-42.680%
2026-03-16	9.5000	9.6000	9.5000	9.6000	+0.104%	3	4,128	-42.083%
2026-03-13	9.5000	9.5900	9.5000	9.5900	+12.824%	12	4,127	-42.023%
2026-03-12	8.5000	8.5000	8.5000	8.5000	-3.409%	6	4,134	-34.588%
2026-03-11	8.8000	8.8000	8.8000	8.8000	+5.389%	6	4,134	-36.818%
2026-03-09	8.3500	8.3500	8.3500	8.3500	+4.115%	5	4,132	-33.413%
2026-03-06	8.1300	8.1300	8.0200	8.0200	-3.837%	3	4,302	-30.673%
2026-03-02	7.2800	8.3400	7.2800	8.3400	+17.135%	8	4,302	-33.333%
2026-02-27	7.3500	7.3500	7.1200	7.1200	-5.695%	9	4,302	-21.910%
2026-02-26	7.8000	7.8000	7.5500	7.5500	-8.485%	17	4,310	-26.358%
2026-02-25	7.7000	8.2500	7.7000	8.2500	+19.565%	10	4,302	-32.606%
2026-02-24	6.9000	6.9000	6.9000	6.9000	-1.146%	1	4,302	-19.420%
2026-02-23	7.3600	7.3700	6.9800	6.9800	-9.819%	46	4,301	-20.344%
2026-02-20	7.7400	7.7400	7.7400	7.7400	+0.259%	9	4,290	-28.165%
2026-02-19	7.7500	7.7500	7.7200	7.7200	+0.915%	3	4,283	-27.979%
2026-02-18	8.0000	8.0000	7.6500	7.6500	-3.894%	3	4,281	-27.320%
2026-02-17	8.1500	8.1500	7.8700	7.9600	-7.009%	15	4,282	-30.151%
2026-02-13	8.2100	8.5600	8.2100	8.5600	+11.604%	8	4,286	-35.047%
2026-02-12	8.1300	8.1300	7.6700	7.6700	-4.125%	7	4,286	-27.510%
2026-02-11	8.0000	8.0000	7.9800	8.0000	-6.651%	24	4,285	-30.500%
2026-02-10	8.6500	8.6500	8.5700	8.5700	-5.304%	73	4,277	-35.123%
2026-02-09	8.7000	9.2000	8.6500	9.0500	0.000%	698	4,205	-38.564%
2026-02-06	8.3500	9.1500	8.3500	9.0500	+22.795%	150	4,112	-38.564%
2026-02-05	8.8500	8.8500	7.3700	7.3700	-25.025%	153	4,022	-24.559%
2026-02-04	10.4000	10.4000	9.5000	9.8300	-8.131%	120	4,121	-43.438%
2026-02-03	10.8000	10.8000	9.9000	10.7000	-5.058%	69	4,069	-48.037%
2026-02-02	11.2800	11.4000	11.2700	11.2700	-12.636%	164	4,119	-50.665%
2026-01-30	12.6200	13.1200	12.6200	12.9000	0.000%	30	3,968	-56.899%
2026-01-29	14.1100	14.1100	12.7900	12.9000	-10.105%	31	3,940	-56.899%
2026-01-27	14.0700	14.3500	14.0700	14.3500	+0.985%	2	3,916	-61.254%
2026-01-26	14.1000	14.2100	14.0500	14.2100	-4.503%	29	3,915	-60.873%
2026-01-23	14.8800	14.8800	14.8800	14.8800	+2.621%	4	3,933	-62.634%
2026-01-22	14.5000	14.5000	14.5000	14.5000	-1.428%	5	3,933	-61.655%
2026-01-21	14.0900	14.7100	13.9800	14.7100	-0.943%	28	3,928	-62.203%
2026-01-20	15.0000	15.2900	14.8500	14.8500	-11.396%	4	3,912	-62.559%
2026-01-16	16.9000	16.9000	16.5500	16.7600	-2.615%	169	4,058	-66.826%
2026-01-15	17.2000	17.4000	17.2000	17.2100	-3.585%	171	4,058	-67.693%
2026-01-14	16.6500	17.8500	16.6500	17.8500	+8.182%	48	3,942	-68.852%
2026-01-13	15.9500	16.5000	15.9500	16.5000	+7.562%	9	3,941	-66.303%
2026-01-12	15.2500	15.6500	15.2500	15.3400	+0.590%	12	3,937	-63.755%
2026-01-09	15.0000	15.2500	15.0000	15.2500	-0.974%	14	3,926	-63.541%
2026-01-08	15.3500	15.4000	15.3500	15.4000	-0.965%	5	3,922	-63.896%
2026-01-07	15.7500	15.7500	15.5500	15.5500	-5.529%	31	3,917	-64.244%
2026-01-06	16.4600	16.4600	16.4600	16.4600	-1.141%	2	3,899	-66.221%
2026-01-05	16.4000	16.6500	16.4000	16.6500	+17.171%	25	3,879	-66.607%
2025-12-31	14.2100	14.2100	14.2100	14.2100	-1.661%	3	3,879	-60.873%
2025-12-30	14.7300	14.8000	14.4500	14.4500	-0.824%	19	3,879	-61.522%
2025-12-29	14.4400	14.5700	14.4400	14.5700	+1.888%	6	3,868	-61.839%
2025-12-26	15.0000	15.0000	14.3000	14.3000	-0.694%	6	3,872	-61.119%
2025-12-24	14.4000	14.4000	14.4000	14.4000	-2.637%	1	3,871	-61.389%
2025-12-23	14.3700	14.7900	14.3700	14.7900	-0.471%	30	3,871	-62.407%
2025-12-22	14.9200	14.9300	14.8600	14.8600	-2.493%	8	3,851	-62.584%
2025-12-19	15.2400	15.2400	15.2400	15.2400	+0.661%	10	3,858	-63.517%
2025-12-17	16.1600	16.1800	15.1400	15.1400	-0.591%	50	3,858	-63.276%
2025-12-16	14.9900	15.2300	14.9900	15.2300	+4.674%	11	3,879	-63.493%
2025-12-15	15.8400	15.8400	14.5500	14.5500	-9.627%	71	3,879	-61.787%
2025-12-12	16.3500	16.3500	16.1000	16.1000	-3.129%	40	3,854	-65.466%
2025-12-11	16.6200	16.6200	16.6200	16.6200	-3.203%	2	3,854	-66.546%
2025-12-10	17.1700	17.1700	17.1700	17.1700	-1.886%	1,000	3,854	-67.618%
2025-12-09	16.7000	17.5000	16.7000	17.5000	+9.856%	21	2,854	-68.229%
2025-12-05	15.7500	15.9300	15.7500	15.9300	-7.972%	4	2,835	-65.097%
2025-12-03	17.0900	17.3100	17.0900	17.3100	+4.089%	5	2,835	-67.880%
2025-12-02	17.0900	17.0900	16.6300	16.6300	+14.848%	17	2,835	-66.566%
2025-12-01	14.7200	14.7200	14.0000	14.4800	-11.546%	92	2,825	-61.602%
2025-11-26	16.3700	16.3700	16.3700	16.3700	+8.053%	2	2,887	-66.035%
2025-11-25	15.0900	15.2500	14.9500	15.1500	-5.016%	18	2,887	-63.300%
2025-11-24	15.1500	15.9500	15.1500	15.9500	+9.622%	128	2,891	-65.141%
2025-11-21	14.4000	14.6500	13.7000	14.5500	-2.480%	86	2,893	-61.787%
2025-11-20	16.8600	16.8600	14.9200	14.9200	-6.750%	88	2,882	-62.735%
2025-11-19	16.6700	16.7500	15.7700	16.0000	-7.031%	68	2,898	-65.250%
2025-11-18	16.9700	17.5500	16.6600	17.2100	+1.534%	137	2,940	-67.693%
2025-11-17	17.9500	17.9500	16.9500	16.9500	-5.833%	1,535	2,859	-67.198%
2025-11-14	18.2500	18.9000	18.0000	18.0000	-7.216%	12	1,469	-69.111%
2025-11-13	19.5000	19.5000	19.4000	19.4000	-6.280%	2	1,461	-71.340%
2025-11-12	20.6500	20.7800	20.5800	20.7000	-3.271%	13	1,460	-73.140%
2025-11-11	21.5000	21.5000	21.4000	21.4000	-4.677%	3	1,448	-74.019%
2025-11-10	22.4500	22.4500	22.4500	22.4500	+3.695%	1	1,447	-75.234%
2025-11-07	20.1500	21.6500	19.9600	21.6500	+6.861%	17	1,446	-74.319%
2025-11-06	20.7500	20.7500	20.2500	20.2600	-7.064%	43	1,435	-72.557%
2025-11-05	21.1500	21.8500	21.1500	21.8000	+7.495%	13	1,452	-74.495%
2025-11-04	21.5000	21.5000	20.0000	20.2800	-10.027%	144	1,458	-72.584%
2025-11-03	23.3000	23.3000	22.5400	22.5400	-7.623%	2	1,542	-75.333%
2025-10-31	24.0700	24.4000	24.0700	24.4000	+5.400%	3	1,542	-77.213%
2025-10-30	23.1800	23.5000	23.1500	23.1500	-5.356%	8	1,542	-75.983%
2025-10-29	24.9100	24.9100	24.4600	24.4600	-7.837%	2	1,537	-77.269%
2025-10-28	26.3100	26.5400	26.2600	26.5400	-0.226%	4	1,538	-79.050%
2025-10-27	26.7800	27.0000	26.6000	26.6000	+7.475%	66	1,574	-79.098%
2025-10-24	24.7500	24.7500	24.7500	24.7500	-1.980%	2	1,574	-77.535%
2025-10-23	24.5100	25.2500	24.4500	25.2500	+3.952%	8	1,574	-77.980%
2025-10-22	24.3500	24.3500	24.1000	24.2900	-6.216%	9	1,571	-77.110%
2025-10-21	25.9100	25.9200	25.9000	25.9000	+10.921%	45	1,572	-78.533%
2025-10-17	22.9000	23.6500	22.8000	23.3500	-1.850%	110	1,572	-76.188%
2025-10-16	23.6700	24.0000	23.6700	23.7900	-5.219%	53	1,666	-76.629%
2025-10-15	25.1400	25.1500	24.7500	25.1000	-7.243%	7	1,705	-77.849%
2025-10-13	26.7500	27.0600	26.3000	27.0600	-4.886%	130	1,707	-79.453%
2025-10-10	28.4500	28.4500	28.4500	28.4500	-2.901%	2	1,602	-80.457%
2025-10-09	29.9000	29.9000	29.3000	29.3000	-4.217%	126	1,604	-81.024%
2025-10-08	30.4000	30.5900	30.4000	30.5900	+4.689%	3	1,730	-81.824%
2025-10-07	29.7100	29.7100	28.8700	29.2200	-4.976%	132	1,620	-80.972%
2025-10-06	30.3500	30.7500	30.3500	30.7500	+8.466%	16	1,620	-81.919%
2025-10-03	28.3500	28.3500	28.3500	28.3500	+0.071%	30	1,604	-80.388%
2025-10-02	27.6500	28.3300	27.6500	28.3300	+5.630%	13	1,634	-80.374%
2025-10-01	26.8200	26.8200	26.8200	26.8200	+8.583%	10	1,626	-79.269%
2025-09-30	24.7000	24.7000	24.7000	24.7000	+7.391%	10	1,626	-77.490%
2025-09-26	23.1500	23.1500	23.0000	23.0000	-0.862%	2	1,636	-75.826%
2025-09-25	23.7000	23.9000	23.0000	23.2000	-5.499%	51	1,634	-76.034%
2025-09-23	24.5700	24.5700	24.5500	24.5500	+0.863%	2	1,639	-77.352%
2025-09-22	24.5700	24.6000	24.3400	24.3400	-4.361%	5	1,637	-77.157%
2025-09-19	25.6000	25.7000	25.4500	25.4500	-3.853%	5	1,638	-78.153%
2025-09-18	26.4600	26.5300	26.4000	26.4700	+2.201%	65	1,643	-78.995%
2025-09-16	25.9000	25.9000	25.9000	25.9000	+2.656%	10	1,620	-78.533%
2025-09-15	25.1000	25.2500	25.1000	25.2300	-3.518%	144	1,630	-77.963%
2025-09-12	25.4000	26.1500	25.1900	26.1500	+4.391%	23	1,630	-78.738%
2025-09-11	25.0000	25.1000	25.0000	25.0500	+0.886%	6	1,633	-77.804%
2025-09-10	24.8000	25.0400	24.8000	24.8300	+4.591%	54	1,675	-77.608%
2025-09-09	24.1000	24.1000	23.5500	23.7400	-1.698%	124	1,681	-76.580%
2025-09-08	24.3500	24.3500	24.1200	24.1500	+0.835%	14	1,672	-76.977%
2025-09-05	24.6200	24.6200	23.4700	23.9500	-1.844%	94	1,670	-76.785%
2025-09-03	24.0000	24.4500	24.0000	24.4000	+3.521%	25	1,735	-77.213%
2025-09-02	24.1000	24.1000	23.5700	23.5700	+4.062%	4	1,710	-76.411%
2025-08-29	23.0000	23.0000	22.6500	22.6500	-7.551%	18	1,701	-75.453%
2025-08-28	24.5000	24.5000	24.5000	24.5000	+0.204%	2	1,701	-77.306%
2025-08-27	24.3000	24.4500	24.3000	24.4500	+3.165%	7	1,707	-77.260%
2025-08-26	23.7500	24.0100	23.7000	23.7000	-4.049%	20	1,712	-76.540%
2025-08-25	24.3000	25.0000	24.3000	24.7000	-7.491%	8	1,705	-77.490%
2025-08-22	26.7200	26.7200	26.7000	26.7000	+7.966%	12	1,707	-79.176%
2025-08-21	24.6700	24.8000	24.6700	24.7300	-2.059%	16	1,706	-77.517%
2025-08-20	25.0000	25.2500	25.0000	25.2500	-0.316%	15	1,696	-77.980%
2025-08-19	25.5700	25.5700	25.3300	25.3300	-3.871%	4	1,689	-78.050%
2025-08-18	26.3900	26.3900	26.2500	26.3500	-2.117%	20	1,686	-78.899%
2025-08-15	27.3000	27.3000	26.9200	26.9200	-2.464%	203	1,681	-79.346%
2025-08-14	27.7300	28.0000	27.2700	27.6000	-6.914%	92	1,846	-79.855%
2025-08-13	29.0500	29.7000	28.6000	29.6500	+4.956%	257	1,845	-81.248%
2025-08-12	27.7300	28.2500	27.7000	28.2500	+0.177%	17	1,728	-80.319%
2025-08-11	28.4500	28.5500	28.2000	28.2000	+6.255%	714	1,716	-80.284%
2025-08-08	26.8500	26.9000	26.5400	26.5400	-1.485%	34	1,892	-79.050%
2025-08-07	26.9400	26.9400	26.9400	26.9400	+3.735%	2	1,872	-79.362%
2025-08-06	25.7300	25.9700	25.7300	25.9700	+2.204%	3	1,870	-78.591%
2025-08-05	25.8000	25.8000	25.0200	25.4100	-2.644%	55	1,870	-78.119%
2025-08-04	26.2200	26.5200	26.1000	26.1000	+2.233%	46	1,874	-78.697%
2025-08-01	26.3000	26.4300	25.5300	25.5300	-6.893%	4	1,874	-78.222%
2025-07-31	27.5000	27.7600	27.2500	27.4200	-0.472%	207	1,874	-79.723%
2025-07-30	27.5500	27.5500	27.5500	27.5500	+0.328%	5	1,828	-79.819%
2025-07-29	28.0000	28.0000	27.4600	27.4600	+2.272%	3	1,823	-79.752%
2025-07-25	26.9500	26.9500	26.8500	26.8500	-5.224%	29	1,822	-79.292%
2025-07-24	27.9000	28.4700	27.9000	28.3300	+1.505%	53	1,810	-80.374%
2025-07-23	28.0000	28.0000	27.4500	27.9100	-1.898%	55	1,772	-80.079%
2025-07-22	28.1000	28.4500	28.1000	28.4500	+3.455%	27	1,770	-80.457%
2025-07-21	28.3500	28.5000	27.5000	27.5000	-1.079%	142	1,783	-79.782%
2025-07-18	28.0500	28.0500	27.8000	27.8000	-3.136%	2	1,867	-80.000%
2025-07-17	28.2900	28.7500	28.2900	28.7000	-0.520%	11	1,867	-80.627%
2025-07-16	28.1300	28.8900	28.1300	28.8500	+5.716%	219	1,868	-80.728%
2025-07-15	27.1000	27.8000	26.8900	27.2900	-4.813%	256	1,913	-79.626%
2025-07-14	29.6700	29.9000	28.6500	28.6700	+1.487%	33	2,083	-80.607%
2025-07-11	27.9100	28.4000	27.9100	28.2500	+7.619%	12	2,078	-80.319%
2025-07-10	25.1400	26.2500	25.1400	26.2500	+6.061%	9	2,076	-78.819%
2025-07-09	24.8000	24.8000	24.2800	24.7500	+0.815%	16	2,070	-77.535%
2025-07-08	24.7000	24.7900	24.3800	24.5500	+1.029%	133	2,060	-77.352%
2025-07-07	25.1000	25.1000	24.0000	24.3000	-2.917%	94	1,982	-77.119%
2025-07-03	25.0300	25.0300	25.0300	25.0300	-0.675%	10	1,902	-77.787%
2025-07-02	24.3200	25.2000	24.3200	25.2000	+7.463%	123	1,902	-77.937%
2025-07-01	23.8400	23.8400	23.4500	23.4500	-3.099%	152	1,813	-76.290%
2025-06-30	24.1000	24.2000	24.1000	24.2000	-0.820%	6	1,676	-77.025%
2025-06-26	24.4000	24.4000	24.4000	24.4000	-1.533%	2	1,672	-77.213%
2025-06-25	24.7000	24.7800	24.4500	24.7800	+3.035%	12	1,672	-77.563%
2025-06-24	23.9500	24.1000	23.9500	24.0500	+4.793%	17	1,672	-76.881%
2025-06-23	22.0000	22.9500	22.0000	22.9500	+0.526%	3	1,672	-75.773%
2025-06-20	23.6500	23.6500	22.8300	22.8300	-2.851%	14	1,671	-75.646%
2025-06-18	23.5000	23.5000	23.5000	23.5000	-2.083%	9	1,671	-76.340%
2025-06-17	23.5000	24.0000	23.5000	24.0000	-4.610%	102	1,671	-76.833%
2025-06-16	24.6900	25.3000	24.6900	25.1600	+4.312%	14	1,670	-77.901%
2025-06-13	24.0900	24.1200	24.0900	24.1200	-4.210%	8	1,669	-76.949%
2025-06-12	25.1500	25.1800	24.8500	25.1800	-3.783%	27	1,669	-77.919%
2025-06-10	25.8500	26.2000	25.7900	26.1700	+1.003%	18	1,668	-78.754%
2025-06-09	25.4000	25.9100	25.4000	25.9100	+6.407%	10	1,663	-78.541%
2025-06-06	24.4700	24.4700	24.3000	24.3500	+4.015%	18	1,662	-77.166%
2025-06-05	24.4700	24.4700	23.4100	23.4100	-4.449%	157	1,670	-76.249%
2025-06-04	24.1500	24.5700	24.1500	24.5000	-2.778%	37	1,630	-77.306%
2025-06-03	24.7500	25.2000	24.6000	25.2000	+3.067%	31	1,630	-77.937%
2025-06-02	24.3200	24.4500	24.3200	24.4500	-0.041%	11	1,631	-77.260%
2025-05-30	25.1000	25.1800	24.2300	24.4600	-2.705%	134	1,632	-77.269%
2025-05-29	25.8000	26.0000	25.1400	25.1400	-4.046%	8	1,631	-77.884%
2025-05-28	25.9500	26.3500	25.9500	26.2000	-4.484%	42	1,625	-78.779%
2025-05-27	27.1500	27.5600	27.1500	27.4300	+0.513%	9	1,622	-79.730%
2025-05-23	27.0000	27.2900	27.0000	27.2900	-3.467%	8	1,615	-79.626%
2025-05-22	28.1500	28.3500	27.9500	28.2700	+9.151%	11	1,615	-80.333%
2025-05-21	26.3000	26.3000	25.9000	25.9000	+0.427%	17	1,608	-78.533%
2025-05-20	24.9000	25.7900	24.8000	25.7900	+2.139%	37	1,598	-78.441%
2025-05-19	25.2500	25.2500	25.2500	25.2500	+3.061%	2	1,598	-77.980%
2025-05-16	24.7200	25.2000	24.5000	24.5000	-1.606%	8	1,597	-77.306%
2025-05-15	24.1000	24.9000	24.1000	24.9000	+1.220%	10	1,598	-77.671%
2025-05-14	24.8500	24.9000	24.6000	24.6000	-2.342%	8	1,647	-77.398%
2025-05-13	24.9000	25.2000	24.9000	25.1900	+4.393%	7	1,646	-77.928%
2025-05-12	25.1000	25.1000	24.1300	24.1300	-2.308%	23	1,646	-76.958%
2025-05-09	24.3600	24.7000	24.3600	24.7000	+3.132%	560	1,628	-77.490%
2025-05-08	23.4000	24.2500	23.0700	23.9500	+9.161%	200	1,473	-76.785%
2025-05-07	22.1500	22.5600	21.9400	21.9400	+1.339%	147	1,426	-74.658%
2025-05-06	20.8500	21.6500	20.8500	21.6500	+1.882%	237	1,327	-74.319%
2025-05-05	22.0000	22.0000	20.9000	21.2500	-5.681%	23	1,109	-73.835%
2025-05-02	22.5700	22.8900	22.5000	22.5300	+0.670%	186	1,103	-75.322%
2025-05-01	22.3000	22.7900	22.2500	22.3800	+3.611%	552	1,101	-75.156%
2025-04-30	21.5000	21.6000	21.1500	21.6000	-2.351%	334	715	-74.259%
2025-04-29	22.0000	22.2300	22.0000	22.1200	-0.135%	121	409	-74.864%
2025-04-28	22.4000	22.4000	21.5500	22.1500	-1.336%	135	349	-74.898%
2025-04-25	22.5100	22.5500	22.3500	22.4500	+5.896%	16	328	-75.234%
2025-04-24	21.5000	21.5000	21.2000	21.2000	-0.235%	5	323	-73.774%
2025-04-23	21.8000	21.8000	21.0000	21.2500	+4.269%	33	323	-73.835%
2025-04-22	20.0200	20.4000	20.0200	20.3800	+6.146%	6	311	-72.718%
2025-04-21	19.0000	19.6000	19.0000	19.2000	+7.563%	6	307	-71.042%
2025-04-17	18.0300	18.1500	17.7500	17.8500	+1.767%	19	303	-68.852%
2025-04-16	17.9000	17.9000	17.5400	17.5400	-0.171%	2	303	-68.301%
2025-04-15	18.0000	18.0500	17.5300	17.5700	-2.928%	12	301	-68.355%
2025-04-14	18.1100	18.3400	17.8500	18.1000	+1.972%	195	292	-69.282%
2025-04-11	17.3000	17.8000	17.3000	17.7500	+3.138%	32	100	-68.676%
2025-04-09	15.5000	17.3700	15.5000	17.2100	+9.478%	16	91	-67.693%
2025-04-07	15.3500	16.0000	15.3500	15.7200	-12.667%	39	79	-64.631%
2025-04-04	17.4800	18.0000	17.0500	18.0000	+5.572%	20	46	-69.111%
2025-04-03	17.2700	17.2700	17.0500	17.0500	-10.499%	2	40	-67.390%
2025-04-02	19.1000	19.1000	19.0500	19.0500	+3.758%	8	39	-70.814%
2025-04-01	17.3400	18.3600	17.3400	18.3600	+4.023%	16	33	-69.717%
2025-03-31	17.7000	17.7000	17.6500	17.6500	-3.657%	4	36	-68.499%
2025-03-28	18.7500	18.7500	18.1300	18.3200	-4.782%	24	33	-69.651%
2025-03-27	19.2200	19.2400	19.2200	19.2400	+0.891%	6	22	-71.102%
2025-03-26	19.2500	19.2500	19.0700	19.0700	-1.447%	2	26	-70.844%
2025-03-25	18.9500	19.3500	18.9500	19.3500	-2.273%	11	27	-71.266%
2025-03-24	19.7300	19.8000	19.7300	19.8000	0.000%	16	16	-71.919%

.dark-mode .GW2M6y{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .GW2M6y{ color: #333333; background-color: white; border: 2px solid #333333; }IBIT20271217C55IBIT Dec 17 2027 55.00 Call (IBIT271217C00055000)option OPRA

IBIT20271217C55
IBIT Dec 17 2027 55.00 Call (IBIT271217C00055000)
option OPRA