Dark

IBIT20271217C58
IBIT Dec 17 2027 58.00 Call (IBIT271217C00058000)
option OPRA

EOD

Aug 20, 2026

4.90+76.259%(+2.12)13

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	4.9000	4.9000	4.9000	4.9000	+76.259%	13	2,727	0.000%
2026-08-14	2.7300	2.8000	2.7300	2.7800	-2.456%	150	2,714	+76.259%
2026-08-13	2.8700	2.8700	2.8500	2.8500	-5.000%	96	2,588	+71.930%
2026-08-10	3.0000	3.0000	3.0000	3.0000	-3.226%	6	2,495	+63.333%
2026-08-05	3.1000	3.1000	3.1000	3.1000	+4.377%	4	2,489	+58.065%
2026-08-04	2.9000	2.9700	2.9000	2.9700	+1.365%	207	2,490	+64.983%
2026-08-03	2.6600	2.9300	2.6600	2.9300	-4.560%	497	2,304	+67.235%
2026-07-27	3.0700	3.0700	3.0700	3.0700	+0.987%	10	1,825	+59.609%
2026-07-24	3.0400	3.0400	3.0400	3.0400	-10.588%	10	1,825	+61.184%
2026-07-22	3.5000	3.5000	3.4000	3.4000	-2.299%	100	1,825	+44.118%
2026-07-21	3.4800	3.4800	3.4800	3.4800	+16.388%	2	1,821	+40.805%
2026-07-17	2.9400	2.9900	2.9400	2.9900	-0.333%	87	1,821	+63.880%
2026-07-13	2.9800	3.0000	2.9800	3.0000	-10.979%	247	1,760	+63.333%
2026-07-10	3.3100	3.3700	3.3100	3.3700	-0.882%	2	1,679	+45.401%
2026-07-07	3.4000	3.4000	3.4000	3.4000	+19.718%	5	1,679	+44.118%
2026-06-25	2.8400	2.8500	2.8400	2.8400	-10.127%	309	1,701	+72.535%
2026-06-24	3.2400	3.2500	3.1400	3.1600	-12.222%	8	1,807	+55.063%
2026-06-18	3.6000	3.6000	3.6000	3.6000	-19.463%	7	1,811	+36.111%
2026-06-15	4.4900	4.4900	4.4700	4.4700	+13.165%	6	1,811	+9.620%
2026-06-10	3.9500	3.9500	3.9500	3.9500	+1.282%	16	1,811	+24.051%
2026-06-09	3.9000	3.9000	3.9000	3.9000	-11.364%	10	1,827	+25.641%
2026-06-08	4.4000	4.4000	4.4000	4.4000	+6.024%	12	1,827	+11.364%
2026-06-04	4.1500	4.1500	4.1500	4.1500	-15.479%	1	1,815	+18.072%
2026-06-02	4.9100	4.9100	4.9100	4.9100	-11.372%	1	1,823	-0.204%
2026-06-01	5.6400	5.6400	5.5400	5.5400	-5.299%	300	1,824	-11.552%
2026-05-29	5.8500	5.8500	5.8500	5.8500	-10.000%	1	1,936	-16.239%
2026-05-27	6.5000	6.5000	6.5000	6.5000	-7.407%	14	1,937	-24.615%
2026-05-22	7.0200	7.0200	7.0200	7.0200	-1.404%	1	1,923	-30.199%
2026-05-21	7.0000	7.1200	7.0000	7.1200	-1.111%	3	1,923	-31.180%
2026-05-19	7.2000	7.2000	7.2000	7.2000	-0.415%	1	1,923	-31.944%
2026-05-18	7.2300	7.2300	7.2300	7.2300	-10.075%	1	1,924	-32.227%
2026-05-13	8.0400	8.0400	8.0400	8.0400	-4.852%	1	1,924	-39.055%
2026-05-08	8.4500	8.4500	8.4500	8.4500	-2.312%	1	1,924	-42.012%
2026-05-04	8.6500	8.6500	8.6500	8.6500	+6.135%	1	1,924	-43.353%
2026-04-24	8.1600	8.1600	8.1500	8.1500	-1.451%	3	1,924	-39.877%
2026-04-23	8.2700	8.2700	8.2700	8.2700	+10.267%	2	1,924	-40.750%
2026-04-15	7.5000	7.5000	7.5000	7.5000	+6.383%	3	1,924	-34.667%
2026-04-06	7.1500	7.2000	7.0500	7.0500	+2.174%	41	1,927	-30.496%
2026-03-30	6.9000	6.9000	6.9000	6.9000	-7.383%	30	1,928	-28.986%
2026-03-24	7.4500	7.4500	7.4500	7.4500	-5.096%	3	1,938	-34.228%
2026-03-18	7.8500	7.8500	7.8500	7.8500	-10.795%	1	1,941	-37.580%
2026-03-16	8.5500	8.8000	8.5500	8.8000	+3.529%	304	1,941	-44.318%
2026-03-13	8.5000	8.5000	8.5000	8.5000	+8.280%	1	1,664	-42.353%
2026-03-11	7.9500	7.9500	7.8500	7.8500	+6.081%	102	1,665	-37.580%
2026-03-06	7.4300	7.4700	7.4000	7.4000	+4.225%	4	1,565	-33.784%
2026-02-26	7.1000	7.1000	7.0500	7.1000	-5.960%	8	1,566	-30.986%
2026-02-25	7.5000	7.5500	7.5000	7.5500	+7.857%	7	1,570	-35.099%
2026-02-19	7.0000	7.0000	7.0000	7.0000	-3.978%	16	1,570	-30.000%
2026-02-12	7.2900	7.2900	7.2900	7.2900	+1.674%	1	1,565	-32.785%
2026-02-11	7.1700	7.1700	7.1700	7.1700	-16.628%	1	1,565	-31.660%
2026-02-06	8.6000	8.6000	8.6000	8.6000	+24.819%	1	1,564	-43.023%
2026-02-05	7.6500	7.8000	6.8900	6.8900	-25.027%	60	1,563	-28.882%
2026-02-04	9.6400	9.6400	9.1900	9.1900	+1.547%	14	1,593	-46.681%
2026-02-03	10.2800	10.2900	9.0500	9.0500	-13.810%	32	1,607	-45.856%
2026-02-02	10.5000	10.5000	10.5000	10.5000	-9.561%	2	1,597	-53.333%
2026-01-30	11.6100	11.6100	11.6100	11.6100	-4.444%	5	1,595	-57.795%
2026-01-29	13.0500	13.0500	12.1500	12.1500	-14.134%	28	1,600	-59.671%
2026-01-28	14.1500	14.1500	14.1500	14.1500	+4.044%	10	1,601	-65.371%
2026-01-27	13.6000	13.6000	13.6000	13.6000	+4.375%	10	1,601	-63.971%
2026-01-26	13.1000	13.1000	13.0300	13.0300	-3.838%	11	1,611	-62.394%
2026-01-22	13.5500	13.5500	13.5500	13.5500	-1.954%	10	1,611	-63.838%
2026-01-21	13.8300	13.8300	13.8200	13.8200	-2.332%	6	1,601	-64.544%
2026-01-20	13.8500	14.2000	13.8500	14.1500	-13.190%	23	1,607	-65.371%
2026-01-15	16.3200	16.3200	16.3000	16.3000	-1.807%	8	1,586	-69.939%
2026-01-14	16.6200	16.6200	16.5000	16.6000	+17.314%	14	1,589	-70.482%
2026-01-12	14.1500	14.1500	14.1500	14.1500	-8.533%	63	1,593	-65.371%
2026-01-05	15.4700	15.4700	15.4700	15.4700	+16.667%	1	1,661	-68.326%
2025-12-31	13.2600	13.2600	13.2600	13.2600	-3.212%	5	1,661	-63.047%
2025-12-29	13.7000	13.7000	13.7000	13.7000	-1.226%	1	1,661	-64.234%
2025-12-22	13.8700	13.8700	13.8700	13.8700	+1.241%	2	1,660	-64.672%
2025-12-17	13.7000	13.7000	13.7000	13.7000	+0.366%	8	1,658	-64.234%
2025-12-15	14.1100	14.1100	13.6500	13.6500	-14.953%	3	1,666	-64.103%
2025-12-10	15.8500	16.0500	15.8500	16.0500	-2.727%	46	1,665	-69.470%
2025-12-09	16.6500	16.6500	16.5000	16.5000	+7.212%	2	1,709	-70.303%
2025-12-08	15.3900	15.3900	15.3900	15.3900	+3.219%	6	1,709	-68.161%
2025-12-05	15.2000	15.5500	14.9100	14.9100	-7.218%	48	1,709	-67.136%
2025-12-03	16.1000	16.1000	16.0700	16.0700	+20.827%	63	1,667	-69.508%
2025-12-01	13.3800	13.3800	13.3000	13.3000	-3.061%	10	1,655	-63.158%
2025-11-21	13.7100	13.7200	13.0000	13.7200	-2.349%	5	1,657	-64.286%
2025-11-20	14.5000	14.5500	14.0500	14.0500	-7.383%	14	1,653	-65.125%
2025-11-19	15.1700	15.1700	15.1700	15.1700	-3.987%	3	1,656	-67.699%
2025-11-18	15.6500	15.8000	15.6500	15.8000	-4.819%	5	1,659	-68.987%
2025-11-17	16.6600	16.6600	16.6000	16.6000	-0.599%	2	1,664	-70.482%
2025-11-14	17.2000	17.2000	16.7000	16.7000	-8.040%	2	1,665	-70.659%
2025-11-13	18.1600	18.1600	18.1600	18.1600	-7.157%	3	1,663	-73.018%
2025-11-12	19.5800	19.6300	19.5600	19.5600	-3.312%	6	1,663	-74.949%
2025-11-11	20.2300	20.2300	20.2300	20.2300	+5.916%	1,000	1,659	-75.779%
2025-11-07	19.1000	19.4000	18.9600	19.1000	-2.302%	11	676	-74.346%
2025-11-06	19.8000	19.8000	19.5500	19.5500	-4.167%	7	667	-74.936%
2025-11-05	19.9100	20.4000	19.9100	20.4000	+6.527%	9	670	-75.980%
2025-11-04	20.3500	20.3500	19.1500	19.1500	-15.453%	13	663	-74.413%
2025-10-31	22.7600	23.2000	22.6500	22.6500	+2.628%	28	658	-78.366%
2025-10-30	21.8800	22.1200	21.8100	22.0700	-6.285%	4	635	-77.798%
2025-10-29	24.1500	24.1500	23.5500	23.5500	-6.954%	19	635	-79.193%
2025-10-28	25.1200	25.3800	25.1200	25.3100	+7.246%	6	635	-80.640%
2025-10-24	23.2000	23.6000	23.2000	23.6000	-0.715%	16	635	-79.237%
2025-10-23	23.5400	24.1300	23.5400	23.7700	+3.890%	5	625	-79.386%
2025-10-22	22.7100	22.8800	22.7100	22.8800	+1.508%	3	625	-78.584%
2025-10-16	22.9000	22.9000	22.5000	22.5400	-4.895%	13	625	-78.261%
2025-10-15	23.7000	23.7000	23.7000	23.7000	-4.242%	1	630	-79.325%
2025-10-14	24.7500	24.7500	24.7500	24.7500	-1.276%	1	630	-80.202%
2025-10-13	25.1600	25.1600	25.0700	25.0700	-4.167%	14	630	-80.455%
2025-10-10	27.9000	27.9000	26.1600	26.1600	-5.491%	140	626	-81.269%
2025-10-07	27.6800	27.6800	27.6800	27.6800	-0.610%	1	716	-82.298%
2025-10-03	28.2600	28.2600	27.8500	27.8500	+17.263%	57	716	-82.406%
2025-09-30	23.7500	23.7500	23.7500	23.7500	+3.939%	1	716	-79.368%
2025-09-22	23.1500	23.1500	22.8500	22.8500	-5.029%	8	717	-78.556%
2025-09-19	24.0600	24.0600	24.0600	24.0600	-0.373%	1	710	-79.634%
2025-09-17	24.2000	24.2000	24.1500	24.1500	-2.028%	6	710	-79.710%
2025-09-16	24.1000	24.6500	24.1000	24.6500	+2.794%	10	707	-80.122%
2025-09-12	23.9800	23.9800	23.9700	23.9800	+2.043%	10	705	-79.566%
2025-09-10	23.5000	23.5000	23.5000	23.5000	+1.600%	1	717	-79.149%
2025-09-08	23.1300	23.1300	23.1300	23.1300	+3.955%	1	717	-78.815%
2025-09-05	22.2700	22.2700	22.2500	22.2500	+1.598%	7	717	-77.978%
2025-09-04	21.9000	21.9000	21.9000	21.9000	-3.439%	1	712	-77.626%
2025-09-02	22.6800	22.6800	22.6800	22.6800	+5.981%	3	712	-78.395%
2025-08-29	21.4500	21.5500	21.3500	21.4000	-4.036%	10	712	-77.103%
2025-08-26	22.3000	22.3000	22.3000	22.3000	-2.832%	1	712	-78.027%
2025-08-25	23.6500	23.6500	22.9100	22.9500	-3.450%	4	712	-78.649%
2025-08-21	23.7700	23.7700	23.7700	23.7700	-1.573%	1	711	-79.386%
2025-08-20	24.1500	24.1500	24.1500	24.1500	+1.258%	1	711	-79.710%
2025-08-19	24.4000	24.4000	23.8500	23.8500	-7.307%	14	711	-79.455%
2025-08-15	25.5500	25.7400	25.5500	25.7300	-2.722%	18	708	-80.956%
2025-08-12	26.4500	26.4500	26.4500	26.4500	-2.218%	1	721	-81.474%
2025-08-11	26.7500	27.0500	26.7500	27.0500	+6.706%	110	721	-81.885%
2025-08-08	25.3500	25.3500	25.3500	25.3500	+4.107%	1	821	-80.671%
2025-08-01	24.3500	24.3500	24.3500	24.3500	-3.755%	3	821	-79.877%
2025-07-30	25.7500	25.7500	25.3000	25.3000	-4.058%	3	821	-80.632%
2025-07-28	26.3700	26.3700	26.3700	26.3700	+4.851%	1	821	-81.418%
2025-07-25	25.1500	25.1500	25.1500	25.1500	-4.735%	1	821	-80.517%
2025-07-23	26.1000	26.4600	26.1000	26.4000	-3.119%	6	821	-81.439%
2025-07-16	27.2500	27.2500	27.2500	27.2500	+0.073%	3	820	-82.018%
2025-07-14	28.3700	28.3700	27.2300	27.2300	+2.292%	7	817	-82.005%
2025-07-11	27.0500	27.0500	26.6200	26.6200	+13.518%	9	815	-81.593%
2025-07-08	23.2200	23.4500	23.2200	23.4500	+0.860%	7	814	-79.104%
2025-07-07	23.2500	23.2500	23.2500	23.2500	-3.926%	5	814	-78.925%
2025-07-03	24.2000	24.2000	24.2000	24.2000	+0.833%	2	814	-79.752%
2025-07-02	23.1900	24.0000	23.1900	24.0000	+7.239%	7	814	-79.583%
2025-07-01	22.3800	22.3800	22.3800	22.3800	-3.326%	5	818	-78.105%
2025-06-27	22.8500	23.1500	22.8500	23.1500	-0.430%	11	813	-78.834%
2025-06-26	23.2500	23.2500	23.2500	23.2500	+0.649%	1	813	-78.925%
2025-06-24	22.3500	23.1000	22.3500	23.1000	+12.299%	21	813	-78.788%
2025-06-23	21.9000	21.9000	20.5700	20.5700	-6.457%	24	813	-76.179%
2025-06-20	22.5100	22.5100	21.8000	21.9900	-2.699%	54	805	-77.717%
2025-06-18	22.6000	22.6000	22.6000	22.6000	+1.209%	1	799	-78.319%
2025-06-17	23.1500	23.1500	22.3300	22.3300	-7.918%	12	799	-78.056%
2025-06-16	24.2500	24.2500	24.2500	24.2500	+6.593%	2	790	-79.794%
2025-06-13	22.7500	22.7500	22.7500	22.7500	-4.049%	8	790	-78.462%
2025-06-12	23.8200	23.8200	23.7100	23.7100	-4.279%	7	790	-79.334%
2025-06-11	24.7700	24.7700	24.7700	24.7700	-0.522%	1	790	-80.218%
2025-06-10	24.7000	24.9000	24.7000	24.9000	+0.891%	16	790	-80.321%
2025-06-09	24.0300	24.7500	24.0300	24.6800	+6.379%	19	790	-80.146%
2025-06-06	23.2000	23.2000	23.2000	23.2000	+3.341%	4	777	-78.879%
2025-06-05	23.0000	23.0000	22.4500	22.4500	-3.896%	46	775	-78.174%
2025-06-04	23.3600	23.3600	23.3600	23.3600	+1.301%	3	772	-79.024%
2025-05-30	23.0000	23.0600	23.0000	23.0600	-3.917%	12	772	-78.751%
2025-05-29	24.2500	24.2500	24.0000	24.0000	-4.000%	9	769	-79.583%
2025-05-28	25.0000	25.0000	25.0000	25.0000	-3.957%	2	769	-80.400%
2025-05-27	26.2800	26.6000	26.0300	26.0300	+0.308%	6	767	-81.176%
2025-05-23	25.9500	25.9500	25.9500	25.9500	-3.532%	4	765	-81.118%
2025-05-22	27.0200	27.0200	26.9000	26.9000	+3.065%	6	765	-81.784%
2025-05-21	25.0400	26.1000	25.0400	26.1000	+3.984%	24	763	-81.226%
2025-05-20	24.0500	25.1000	24.0000	25.1000	+3.165%	12	772	-80.478%
2025-05-19	23.4000	24.3300	23.4000	24.3300	+3.532%	11	765	-79.860%
2025-05-16	23.8000	23.9500	23.5000	23.5000	+0.427%	12	760	-79.149%
2025-05-15	23.0000	23.7200	23.0000	23.4000	-1.722%	18	757	-79.060%
2025-05-14	23.7000	23.8500	23.5500	23.8100	-0.168%	10	740	-79.420%
2025-05-13	23.8800	23.8800	23.6300	23.8500	+4.376%	10	731	-79.455%
2025-05-12	23.6800	23.6800	22.8500	22.8500	-3.178%	115	724	-78.556%
2025-05-09	23.6500	23.8000	23.6000	23.6000	+4.056%	1,226	621	-79.237%
2025-05-08	22.8500	22.8500	22.6800	22.6800	+5.244%	2	36	-78.395%
2025-05-01	21.5500	21.5500	21.5500	21.5500	+0.607%	4	36	-77.262%
2025-04-25	21.8500	21.8500	21.4200	21.4200	+23.958%	42	32	-77.124%
2025-04-16	17.2800	17.2800	17.2800	17.2800	+3.473%	3	18	-71.644%
2025-04-11	15.7000	16.7000	15.7000	16.7000	+9.365%	12	15	-70.659%
2025-04-10	15.2700	15.2700	15.2700	15.2700	-4.143%	10	10	-67.911%
2025-04-09	14.8100	15.9300	14.7500	15.9300	-12.038%	12	14	-69.240%
2025-04-02	18.1100	18.1100	18.1100	18.1100	0.000%	3	3	-72.943%

.dark-mode .Yy06WT{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Yy06WT{ color: #333333; background-color: white; border: 2px solid #333333; }IBIT20271217C58IBIT Dec 17 2027 58.00 Call (IBIT271217C00058000)option OPRA

IBIT20271217C58
IBIT Dec 17 2027 58.00 Call (IBIT271217C00058000)
option OPRA