Dark

IBIT20271217C57
IBIT Dec 17 2027 57.00 Call (IBIT271217C00057000)
option OPRA

EOD

Aug 20, 2026

5.15+72.241%(+2.16)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	5.1500	5.1500	5.1500	5.1500	+72.241%	8	483	0.000%
2026-08-13	2.9900	2.9900	2.9900	2.9900	-7.716%	13	475	+72.241%
2026-08-05	3.2200	3.2400	3.2000	3.2400	+8.725%	9	465	+58.951%
2026-08-03	2.8000	2.9800	2.8000	2.9800	0.000%	53	466	+72.819%
2026-07-29	2.9800	2.9800	2.9800	2.9800	-0.997%	1	427	+72.819%
2026-07-28	2.9100	3.0100	2.9100	3.0100	-4.444%	31	428	+71.096%
2026-07-24	3.1900	3.1900	3.1200	3.1500	-14.865%	33	442	+63.492%
2026-07-21	3.7000	3.7000	3.7000	3.7000	+19.355%	2	457	+39.189%
2026-07-17	3.1500	3.1500	3.1000	3.1000	-1.587%	17	459	+66.129%
2026-07-13	3.1500	3.1500	3.1500	3.1500	+7.143%	51	449	+63.492%
2026-06-29	2.9400	2.9400	2.9400	2.9400	-6.667%	2	402	+75.170%
2026-06-25	3.1500	3.1500	3.1500	3.1500	0.000%	3	400	+63.492%
2026-06-24	3.3500	3.3500	3.1500	3.1500	-22.222%	12	400	+63.492%
2026-06-05	4.1200	4.1200	4.0500	4.0500	-8.989%	2	390	+27.160%
2026-06-04	4.4500	4.5000	4.4500	4.4500	-22.609%	8	391	+15.730%
2026-06-01	5.7500	5.7500	5.7500	5.7500	-6.199%	7	390	-10.435%
2026-05-29	6.1300	6.1300	6.1300	6.1300	-31.508%	1	391	-15.987%
2026-05-12	8.9500	8.9500	8.9500	8.9500	-3.243%	1	391	-42.458%
2026-05-06	9.2500	9.2500	9.2500	9.2500	+8.187%	1	390	-44.324%
2026-04-23	8.5200	8.5500	8.5200	8.5500	-5.000%	6	391	-39.766%
2026-04-22	8.9600	9.0000	8.9600	9.0000	+9.890%	2	391	-42.778%
2026-04-14	8.1900	8.1900	8.1900	8.1900	+12.192%	1	391	-37.118%
2026-04-06	7.3000	7.3000	7.3000	7.3000	+4.286%	1	391	-29.452%
2026-04-01	7.0000	7.0000	7.0000	7.0000	+1.156%	1	392	-26.429%
2026-03-30	6.9200	6.9200	6.9200	6.9200	-11.054%	1	393	-25.578%
2026-03-20	7.7800	7.7800	7.7800	7.7800	-5.122%	1	394	-33.805%
2026-03-18	8.2000	8.2000	8.2000	8.2000	-6.286%	1	396	-37.195%
2026-03-16	9.0300	9.0500	8.7500	8.7500	+15.435%	61	396	-41.143%
2026-03-06	7.6200	7.6200	7.5800	7.5800	+5.278%	2	467	-32.058%
2026-02-26	7.3000	7.3000	7.2000	7.2000	-7.692%	2	468	-28.472%
2026-02-25	7.4500	7.8000	7.4500	7.8000	+6.122%	9	458	-33.974%
2026-02-12	7.3000	7.3500	7.3000	7.3500	-4.545%	13	458	-29.932%
2026-02-11	7.5700	7.7000	7.5700	7.7000	-8.876%	14	450	-33.117%
2026-02-06	8.7500	8.7500	8.4500	8.4500	+14.035%	59	450	-39.053%
2026-02-05	8.0000	8.0000	7.3500	7.4100	-22.490%	115	449	-30.499%
2026-02-04	9.5600	9.5600	9.5600	9.5600	-11.399%	1	410	-46.130%
2026-02-02	10.7900	10.7900	10.7900	10.7900	-9.858%	8	410	-52.271%
2026-01-30	11.9300	12.0900	11.9300	11.9700	-1.885%	7	410	-56.976%
2026-01-29	12.2000	12.2000	12.2000	12.2000	-13.167%	10	410	-57.787%
2026-01-28	14.4500	14.4500	14.0500	14.0500	+4.306%	4	410	-63.345%
2026-01-26	13.5000	13.5000	13.2500	13.4700	-15.865%	12	410	-61.767%
2026-01-16	16.0100	16.0100	16.0100	16.0100	-2.497%	2	410	-67.833%
2026-01-15	16.4200	16.4200	16.4200	16.4200	+12.082%	3	410	-68.636%
2026-01-12	14.2700	14.8500	14.2700	14.6500	-0.611%	15	413	-64.846%
2026-01-09	14.3300	14.7400	14.3200	14.7400	-0.068%	15	412	-65.061%
2026-01-08	14.7500	14.7500	14.7500	14.7500	+8.696%	5	412	-65.085%
2025-12-31	13.6500	13.6900	13.5700	13.5700	-2.374%	10	417	-62.049%
2025-12-29	13.9000	13.9000	13.9000	13.9000	-1.628%	7	417	-62.950%
2025-12-22	14.1300	14.1300	14.1300	14.1300	-5.863%	2	417	-63.553%
2025-12-18	15.0100	15.0100	15.0100	15.0100	+3.517%	20	415	-65.690%
2025-12-16	14.5000	14.5000	14.5000	14.5000	+1.969%	18	415	-64.483%
2025-12-15	14.2200	14.2200	14.2200	14.2200	-9.427%	3	415	-63.783%
2025-12-11	15.7000	15.7000	15.7000	15.7000	-3.976%	45	415	-67.197%
2025-12-10	16.3600	16.3600	16.3500	16.3500	-3.824%	45	415	-68.502%
2025-12-09	17.0000	17.0000	17.0000	17.0000	+4.294%	1	394	-69.706%
2025-12-02	16.3000	16.3000	16.3000	16.3000	+18.718%	14	395	-68.405%
2025-12-01	14.2000	14.2000	13.4100	13.7300	+3.233%	15	409	-62.491%
2025-11-21	13.3000	13.3000	13.3000	13.3000	-12.037%	5	404	-61.278%
2025-11-20	15.1200	15.1200	15.1200	15.1200	-1.176%	22	404	-65.939%
2025-11-19	15.3000	15.3000	15.3000	15.3000	-8.657%	1	426	-66.340%
2025-11-18	16.7500	16.7500	16.7500	16.7500	-2.332%	1	425	-69.254%
2025-11-17	17.1500	17.1500	17.1500	17.1500	-5.405%	1	424	-69.971%
2025-11-14	17.9800	18.1300	17.9800	18.1300	-9.801%	2	423	-71.594%
2025-11-13	20.1000	20.1000	20.1000	20.1000	-6.075%	1	421	-74.378%
2025-11-10	21.4000	21.4000	21.4000	21.4000	+9.856%	1	422	-75.935%
2025-11-07	19.5400	19.7500	19.4800	19.4800	-2.356%	6	421	-73.563%
2025-11-06	19.8300	19.9700	19.8300	19.9500	-4.317%	21	420	-74.185%
2025-11-05	20.5000	20.8500	20.5000	20.8500	+6.541%	3	402	-75.300%
2025-11-04	19.9500	19.9500	19.5000	19.5700	-8.977%	20	399	-73.684%
2025-11-03	21.5000	21.5000	21.5000	21.5000	-8.120%	1	378	-76.047%
2025-10-31	23.1800	23.4300	23.1800	23.4000	+5.405%	48	378	-77.991%
2025-10-30	22.3600	22.7000	22.2000	22.2000	-8.604%	5	342	-76.802%
2025-10-29	24.0700	24.2900	24.0700	24.2900	-5.560%	2	342	-78.798%
2025-10-28	25.5600	25.8200	25.4700	25.7200	-0.310%	4	342	-79.977%
2025-10-27	25.5600	26.0700	25.5600	25.8000	+7.590%	23	326	-80.039%
2025-10-24	23.8800	23.9800	23.8800	23.9800	-1.641%	2	326	-78.524%
2025-10-23	24.1600	24.3800	24.1600	24.3800	+4.905%	2	326	-78.876%
2025-10-22	23.0100	23.2400	23.0100	23.2400	-2.965%	2	326	-77.840%
2025-10-20	23.9500	23.9500	23.9500	23.9500	+6.444%	3	326	-78.497%
2025-10-17	22.3000	22.5500	22.3000	22.5000	0.000%	11	326	-77.111%
2025-09-25	23.1000	23.1000	22.5000	22.5000	-11.591%	10	315	-77.111%
2025-09-18	25.4500	25.4500	25.4500	25.4500	+1.394%	7	324	-79.764%
2025-09-12	24.4200	25.1000	24.4000	25.1000	-11.775%	12	327	-79.482%
2025-08-13	27.4000	28.5000	27.4000	28.4500	+4.982%	20	349	-81.898%
2025-08-11	27.5500	27.5500	27.1000	27.1000	+7.540%	244	357	-80.996%
2025-08-01	25.2000	25.2000	25.2000	25.2000	-4.654%	1	364	-79.563%
2025-07-29	26.4300	26.4300	26.4300	26.4300	-2.111%	60	365	-80.515%
2025-07-23	26.9300	27.0000	26.9300	27.0000	-0.990%	2	365	-80.926%
2025-07-22	27.2700	27.2700	27.2700	27.2700	+2.828%	3	367	-81.115%
2025-07-21	27.0200	27.0200	26.5200	26.5200	-5.957%	2	370	-80.581%
2025-07-14	28.6600	28.6600	28.2000	28.2000	+4.251%	2	370	-81.738%
2025-07-11	27.0500	27.0500	26.9700	27.0500	+16.344%	10	370	-80.961%
2025-07-08	23.5000	23.5000	23.2500	23.2500	-0.980%	6	364	-77.849%
2025-07-07	23.4800	23.4800	23.4800	23.4800	-3.849%	10	364	-78.066%
2025-07-03	24.4200	24.4200	24.4200	24.4200	+0.452%	3	363	-78.911%
2025-07-02	23.4900	24.3100	23.4900	24.3100	+7.093%	133	363	-78.815%
2025-07-01	22.7500	22.7500	22.7000	22.7000	-2.575%	9	413	-77.313%
2025-06-27	23.3000	23.3000	23.3000	23.3000	-1.104%	1	413	-77.897%
2025-06-26	23.4800	23.5600	23.4800	23.5600	-0.800%	2	413	-78.141%
2025-06-25	23.7500	23.7500	23.7500	23.7500	+1.279%	1	413	-78.316%
2025-06-24	23.4500	23.4500	23.4500	23.4500	+10.718%	10	413	-78.038%
2025-06-23	22.0000	22.0000	20.9400	21.1800	-4.595%	44	413	-75.685%
2025-06-20	22.8200	22.8300	22.2000	22.2000	-1.596%	10	396	-76.802%
2025-06-18	22.5600	22.5600	22.5600	22.5600	-0.704%	1	391	-77.172%
2025-06-17	22.9500	22.9500	22.7200	22.7200	-9.120%	16	391	-77.333%
2025-06-11	25.0000	25.0000	25.0000	25.0000	+0.969%	10	390	-79.400%
2025-06-09	24.8900	24.8900	24.7600	24.7600	+5.496%	45	400	-79.200%
2025-06-06	23.4700	23.4700	23.4700	23.4700	-0.970%	4	397	-78.057%
2025-06-04	23.7000	23.7000	23.7000	23.7000	+0.466%	3	392	-78.270%
2025-06-02	23.4700	23.5900	23.4700	23.5900	-1.708%	3	392	-78.169%
2025-05-30	24.0000	24.0000	24.0000	24.0000	-5.919%	2	390	-78.542%
2025-05-28	26.0000	26.0000	25.5100	25.5100	-2.522%	42	390	-79.812%
2025-05-23	26.1700	26.1700	26.1700	26.1700	-4.139%	4	388	-80.321%
2025-05-22	27.3000	27.3000	27.3000	27.3000	+3.605%	1	388	-81.136%
2025-05-21	26.3500	26.3500	26.3500	26.3500	+6.680%	1	387	-80.455%
2025-05-19	24.7000	24.7000	24.7000	24.7000	+2.703%	1	387	-79.150%
2025-05-16	24.0900	24.0900	23.9800	24.0500	-1.110%	248	386	-78.586%
2025-05-14	24.3000	24.3200	24.3000	24.3200	+5.281%	11	263	-78.824%
2025-05-12	23.1000	23.1000	23.1000	23.1000	-2.160%	4	253	-77.706%
2025-05-09	23.7600	23.7600	23.6100	23.6100	+1.767%	6	249	-78.187%
2025-05-08	22.8000	23.3900	22.8000	23.2000	+11.538%	46	249	-77.802%
2025-05-05	20.7900	20.8000	20.7900	20.8000	-4.805%	2	204	-75.240%
2025-05-01	21.5500	22.0500	21.5500	21.8500	+5.811%	212	204	-76.430%
2025-04-23	20.8000	20.8000	20.6500	20.6500	+34.967%	4	25	-75.061%
2025-04-08	15.3000	15.3000	15.3000	15.3000	-8.929%	21	27	-66.340%
2025-04-04	16.8000	16.8000	16.8000	16.8000	-5.830%	4	6	-69.345%
2025-04-01	17.8400	17.8400	17.8400	17.8400	+2.352%	3	4	-71.132%
2025-03-28	17.4300	17.4300	17.4300	17.4300	0.000%	2	1	-70.453%

.dark-mode .sYxrSx{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .sYxrSx{ color: #333333; background-color: white; border: 2px solid #333333; }IBIT20271217C57IBIT Dec 17 2027 57.00 Call (IBIT271217C00057000)option OPRA

IBIT20271217C57
IBIT Dec 17 2027 57.00 Call (IBIT271217C00057000)
option OPRA