Dark

IBIT20271217C56
IBIT Dec 17 2027 56.00 Call (IBIT271217C00056000)
option OPRA

EOD

Aug 20, 2026

5.25+59.091%(+1.95)150

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	5.2500	5.2700	5.2500	5.2500	+59.091%	150	1,183	0.000%
2026-08-17	3.3000	3.3000	3.3000	3.3000	-2.367%	30	1,319	+59.091%
2026-08-05	3.3800	3.3800	3.3800	3.3800	+7.302%	6	1,319	+55.325%
2026-08-03	3.1500	3.1500	3.1500	3.1500	+6.419%	45	1,319	+66.667%
2026-07-31	2.9000	2.9600	2.9000	2.9600	-13.450%	67	1,274	+77.365%
2026-07-27	3.4200	3.4200	3.4200	3.4200	-2.564%	1	1,252	+53.509%
2026-07-23	3.5100	3.5100	3.5100	3.5100	-7.632%	1	1,253	+49.573%
2026-07-21	3.9300	3.9300	3.8000	3.8000	+7.042%	71	1,252	+38.158%
2026-07-14	3.6000	3.6000	3.5500	3.5500	-2.204%	68	1,208	+47.887%
2026-07-09	3.6300	3.6300	3.6300	3.6300	+17.097%	4	1,140	+44.628%
2026-07-01	3.0900	3.1000	3.0600	3.1000	-1.587%	9	1,145	+69.355%
2026-06-29	3.1500	3.1500	3.1500	3.1500	-2.778%	2	1,139	+66.667%
2026-06-26	3.2400	3.2400	3.2400	3.2400	-0.917%	40	1,137	+62.037%
2026-06-24	3.4300	3.4300	3.2700	3.2700	-22.143%	7	1,099	+60.550%
2026-06-12	4.2000	4.2000	4.2000	4.2000	-11.017%	1	1,104	+25.000%
2026-06-08	4.6700	4.7200	4.6600	4.7200	+16.543%	152	1,107	+11.229%
2026-06-05	4.0500	4.0500	4.0500	4.0500	-11.957%	2	957	+29.630%
2026-06-04	4.6000	4.6000	4.6000	4.6000	-16.364%	2	955	+14.130%
2026-06-02	5.5000	5.5000	5.5000	5.5000	-29.577%	8	953	-4.545%
2026-05-21	7.8100	7.8100	7.8100	7.8100	+2.092%	1	945	-32.778%
2026-05-19	7.6500	7.6500	7.6500	7.6500	-0.649%	44	945	-31.373%
2026-05-18	7.7800	7.7800	7.7000	7.7000	-20.372%	2	935	-31.818%
2026-05-05	9.6700	9.6700	9.6700	9.6700	+6.615%	1	935	-45.708%
2026-05-04	9.0700	9.0700	9.0700	9.0700	+9.939%	2	935	-42.117%
2026-04-20	8.2500	8.2500	8.2500	8.2500	-1.786%	1	935	-36.364%
2026-04-16	8.4000	8.4000	8.4000	8.4000	+9.091%	1	935	-37.500%
2026-04-08	7.7000	7.7000	7.7000	7.7000	+7.692%	1	935	-31.818%
2026-04-07	7.1500	7.1500	7.1500	7.1500	-1.379%	1	935	-26.573%
2026-04-01	7.3500	7.3500	7.2500	7.2500	+0.694%	3	934	-27.586%
2026-03-31	7.2000	7.2000	7.2000	7.2000	-9.434%	1	933	-27.083%
2026-03-19	7.9500	7.9500	7.9500	7.9500	-14.516%	100	933	-33.962%
2026-03-16	9.3000	9.3000	9.3000	9.3000	+12.048%	2	867	-43.548%
2026-03-12	8.3000	8.3000	8.3000	8.3000	-2.007%	1	867	-36.747%
2026-03-11	8.5000	8.5000	8.4700	8.4700	+4.568%	2	867	-38.017%
2026-03-09	8.1000	8.1000	8.1000	8.1000	+4.113%	1	866	-35.185%
2026-03-06	7.8600	7.8600	7.7800	7.7800	+4.430%	3	865	-32.519%
2026-02-18	7.4500	7.4500	7.4500	7.4500	-10.024%	3	865	-29.530%
2026-02-13	8.2800	8.2800	8.2800	8.2800	+10.400%	1	868	-36.594%
2026-02-12	7.7200	7.7200	7.5000	7.5000	-6.832%	19	868	-30.000%
2026-02-11	8.0500	8.0500	8.0500	8.0500	-8.523%	5	865	-34.783%
2026-02-06	8.3600	8.8500	8.3600	8.8000	+22.222%	48	864	-40.341%
2026-02-05	8.0900	8.0900	7.2000	7.2000	-25.000%	3	910	-27.083%
2026-02-03	10.8300	10.8300	9.6000	9.6000	-13.357%	3	910	-45.313%
2026-02-02	11.0800	11.0800	11.0800	11.0800	-13.098%	3	908	-52.617%
2026-01-29	12.7500	12.7500	12.7500	12.7500	-8.929%	1	911	-58.824%
2026-01-26	14.0000	14.0000	14.0000	14.0000	-1.060%	1	911	-62.500%
2026-01-22	14.1500	14.1500	14.1500	14.1500	+3.511%	4	912	-62.898%
2026-01-21	13.6700	13.6700	13.6700	13.6700	-4.472%	1	916	-61.595%
2026-01-20	14.7700	14.7700	14.3100	14.3100	-14.821%	8	917	-63.312%
2026-01-15	16.8000	16.8000	16.8000	16.8000	+11.851%	2	915	-68.750%
2026-01-08	15.0100	15.0200	15.0100	15.0200	-4.270%	3	915	-65.047%
2026-01-06	15.6800	15.6900	15.6800	15.6900	+12.071%	2	914	-66.539%
2025-12-23	14.0000	14.0000	14.0000	14.0000	-3.315%	3	912	-62.500%
2025-12-22	14.4800	14.4800	14.4800	14.4800	-3.079%	2	915	-63.743%
2025-12-18	14.9400	14.9400	14.9400	14.9400	+5.583%	2	915	-64.859%
2025-12-17	14.1500	14.1500	14.1500	14.1500	-5.855%	1	915	-62.898%
2025-12-15	15.0300	15.0300	15.0300	15.0300	-6.063%	45	915	-65.070%
2025-12-11	16.0000	16.0000	16.0000	16.0000	-7.246%	45	870	-67.188%
2025-12-09	17.2500	17.2500	17.2500	17.2500	+12.013%	35	870	-69.565%
2025-12-05	15.4000	15.4000	15.4000	15.4000	-7.674%	1	905	-65.909%
2025-12-03	16.6800	16.6800	16.6800	16.6800	+2.963%	1	905	-68.525%
2025-12-02	15.3000	16.2000	15.3000	16.2000	-1.580%	39	904	-67.593%
2025-11-28	16.6300	16.6300	16.4600	16.4600	+5.176%	2	866	-68.104%
2025-11-19	15.6500	15.6500	15.6500	15.6500	-5.094%	2	865	-66.454%
2025-11-17	16.9700	16.9700	16.4900	16.4900	-11.344%	81	863	-68.163%
2025-11-14	18.6500	18.6500	18.5500	18.6000	-1.847%	75	899	-71.774%
2025-11-13	19.1500	19.1500	18.8500	18.9500	-6.420%	5	824	-72.296%
2025-11-04	20.2500	20.2500	20.2500	20.2500	-15.975%	2	824	-74.074%
2025-10-31	23.6200	24.2400	23.6200	24.1000	+7.350%	18	822	-78.216%
2025-10-30	22.7600	22.9300	22.4500	22.4500	-8.962%	3	810	-76.615%
2025-10-29	24.5300	24.6600	24.5300	24.6600	-5.770%	2	809	-78.710%
2025-10-28	26.0100	26.2800	25.9200	26.1700	-0.115%	6	809	-79.939%
2025-10-27	26.0800	26.2000	26.0800	26.2000	+7.952%	2	809	-79.962%
2025-10-24	24.3000	24.3000	24.0600	24.2700	-1.261%	6	809	-78.368%
2025-10-23	24.3100	24.5800	24.3100	24.5800	+3.538%	2	805	-78.641%
2025-10-22	23.5400	23.7400	23.5400	23.7400	+3.217%	2	805	-77.885%
2025-10-17	23.0000	23.0000	23.0000	23.0000	-17.474%	1	805	-77.174%
2025-10-10	28.9000	28.9000	27.8700	27.8700	+7.731%	103	804	-81.163%
2025-09-18	25.8700	25.8700	25.8700	25.8700	+3.812%	9	807	-79.706%
2025-09-12	24.9200	24.9200	24.9100	24.9200	+5.148%	5	816	-78.933%
2025-09-08	23.7000	23.7000	23.7000	23.7000	+5.709%	1	816	-77.848%
2025-08-29	22.4200	22.4200	22.4200	22.4200	-8.340%	1	814	-76.583%
2025-08-25	24.4600	24.4600	24.4600	24.4600	-6.819%	1	814	-78.536%
2025-08-22	25.9800	26.2500	25.9800	26.2500	+7.803%	21	813	-80.000%
2025-08-21	24.5500	24.5500	24.3500	24.3500	-2.405%	6	815	-78.439%
2025-08-19	24.9500	24.9500	24.9500	24.9500	-2.348%	1	813	-78.958%
2025-08-18	25.5500	25.5500	25.5500	25.5500	-3.403%	30	812	-79.452%
2025-08-15	26.4500	26.4500	26.4500	26.4500	-8.793%	3	824	-80.151%
2025-08-13	28.5000	29.0000	28.5000	29.0000	+5.072%	6	821	-81.897%
2025-08-11	27.9500	28.0500	27.6000	27.6000	+0.473%	907	825	-80.978%
2025-07-22	27.4700	27.4700	27.4700	27.4700	-1.080%	4	1,153	-80.888%
2025-07-21	27.7700	27.8000	27.7500	27.7700	-0.466%	200	1,157	-81.095%
2025-07-17	27.9000	27.9000	27.9000	27.9000	-0.712%	1	1,314	-81.183%
2025-07-16	28.1000	28.1000	28.1000	28.1000	+4.074%	1	1,314	-81.317%
2025-07-15	27.0000	27.0000	27.0000	27.0000	-4.594%	1	1,313	-80.556%
2025-07-14	28.1500	28.3000	28.1500	28.3000	+2.166%	2	1,314	-81.449%
2025-07-11	27.7000	27.7000	27.7000	27.7000	+12.055%	10	1,315	-81.047%
2025-07-10	24.7200	24.7200	24.7200	24.7200	+3.172%	5	1,310	-78.762%
2025-07-02	23.9600	23.9600	23.9600	23.9600	+10.415%	5	1,315	-78.088%
2025-06-23	22.0000	22.0000	21.7000	21.7000	-6.061%	3	1,310	-75.806%
2025-06-18	23.1000	23.1000	23.1000	23.1000	+0.435%	1	1,311	-77.273%
2025-06-17	23.3800	23.3800	23.0000	23.0000	-6.504%	7	1,311	-77.174%
2025-06-12	24.4200	24.6000	24.4200	24.6000	-2.728%	6	1,310	-78.659%
2025-06-11	25.3200	25.3500	25.2700	25.2900	-0.940%	200	1,310	-79.241%
2025-06-09	25.2600	25.6500	25.1800	25.5300	+5.978%	13	1,162	-79.436%
2025-06-04	24.0900	24.0900	24.0900	24.0900	+1.006%	2	1,156	-78.207%
2025-06-02	23.8500	23.8500	23.8500	23.8500	-6.213%	1	1,156	-77.987%
2025-05-29	25.4300	25.4300	25.4300	25.4300	-2.567%	1	1,157	-79.355%
2025-05-28	25.6800	26.1000	25.6800	26.1000	-4.466%	3	1,157	-79.885%
2025-05-22	27.3200	27.3200	27.3200	27.3200	+15.763%	9	1,155	-80.783%
2025-05-15	23.6000	23.6000	23.6000	23.6000	-4.569%	5	1,146	-77.754%
2025-05-13	24.7000	24.7300	24.7000	24.7300	+2.402%	2	1,151	-78.771%
2025-05-12	23.9800	24.1500	23.9800	24.1500	-0.412%	9	1,152	-78.261%
2025-05-09	24.0000	24.2500	24.0000	24.2500	+2.667%	40	1,146	-78.351%
2025-05-08	23.2500	23.6200	22.8800	23.6200	+8.848%	6	1,164	-77.773%
2025-05-07	21.9500	22.1100	21.7000	21.7000	-4.110%	502	1,159	-75.806%
2025-05-02	22.2000	22.6300	22.2000	22.6300	+1.253%	14	659	-76.801%
2025-05-01	22.0000	22.4000	21.9400	22.3500	+3.233%	426	660	-76.510%
2025-04-29	21.6500	21.6500	21.6500	21.6500	+1.405%	100	238	-75.751%
2025-04-28	21.8500	21.8500	21.2000	21.3500	-3.043%	136	139	-75.410%
2025-04-25	22.0200	22.0200	22.0200	22.0200	+4.360%	2	9	-76.158%
2025-04-24	20.7600	21.1000	20.7600	21.1000	-0.706%	6	8	-75.118%
2025-04-23	21.2500	21.2500	21.2500	21.2500	+19.048%	3	4	-75.294%
2025-04-14	17.8500	17.8500	17.8500	17.8500	0.000%	1	1	-70.588%

.dark-mode .WKFC5f{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .WKFC5f{ color: #333333; background-color: white; border: 2px solid #333333; }IBIT20271217C56IBIT Dec 17 2027 56.00 Call (IBIT271217C00056000)option OPRA

IBIT20271217C56
IBIT Dec 17 2027 56.00 Call (IBIT271217C00056000)
option OPRA