Dark

IBIT20271217C59
IBIT Dec 17 2027 59.00 Call (IBIT271217C00059000)
option OPRA

EOD

Aug 20, 2026

4.59+54.545%(+1.62)14

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	4.3100	4.5900	4.3100	4.5900	+54.545%	14	1,251	0.000%
2026-08-17	2.9700	2.9700	2.9700	2.9700	+11.654%	8	1,251	+54.545%
2026-08-14	2.5800	2.6600	2.5800	2.6600	-3.273%	26	1,243	+72.556%
2026-08-13	2.7400	2.7800	2.7300	2.7500	-4.181%	47	1,218	+66.909%
2026-08-10	2.8700	2.8700	2.8700	2.8700	-4.013%	96	1,174	+59.930%
2026-08-07	2.9900	2.9900	2.9900	2.9900	+1.014%	30	1,108	+53.512%
2026-08-05	2.9600	2.9600	2.9600	2.9600	+6.859%	2	1,078	+55.068%
2026-08-04	2.8000	2.8100	2.7500	2.7700	+0.362%	165	1,080	+65.704%
2026-08-03	2.6100	2.7600	2.6100	2.7600	+7.393%	82	990	+66.304%
2026-07-31	2.5700	2.5800	2.5700	2.5700	-8.214%	139	966	+78.599%
2026-07-28	2.8000	2.8000	2.8000	2.8000	-5.085%	14	1,038	+63.929%
2026-07-27	2.9500	2.9500	2.9500	2.9500	+1.375%	10	1,038	+55.593%
2026-07-24	2.9100	2.9100	2.9100	2.9100	-4.276%	1	1,048	+57.732%
2026-07-23	3.0400	3.0400	3.0400	3.0400	-8.434%	10	1,047	+50.987%
2026-07-22	3.3200	3.3200	3.3200	3.3200	-0.896%	21	1,037	+38.253%
2026-07-21	3.3500	3.3500	3.3500	3.3500	+19.217%	12	1,058	+37.015%
2026-07-17	2.8100	2.8100	2.8100	2.8100	-12.188%	15	1,058	+63.345%
2026-07-14	3.2000	3.2000	3.2000	3.2000	+11.111%	21	1,086	+43.438%
2026-07-13	2.9900	2.9900	2.8600	2.8800	-11.385%	45	1,065	+59.375%
2026-07-10	3.2500	3.2500	3.2500	3.2500	+3.503%	1	1,081	+41.231%
2026-07-09	3.1400	3.1400	3.1400	3.1400	+15.441%	1	1,081	+46.178%
2026-06-25	2.8000	2.8000	2.7200	2.7200	-10.231%	22	1,080	+68.750%
2026-06-24	3.0800	3.0800	3.0200	3.0300	-29.040%	13	1,065	+51.485%
2026-06-15	4.3000	4.3000	4.2700	4.2700	+16.667%	6	1,065	+7.494%
2026-06-09	3.6600	3.6600	3.6600	3.6600	-37.436%	13	1,078	+25.410%
2026-05-29	5.8500	5.8500	5.8500	5.8500	-17.021%	1	1,084	-21.538%
2026-05-20	7.0600	7.0600	7.0500	7.0500	+1.732%	4	1,085	-34.894%
2026-05-19	6.9300	6.9300	6.9300	6.9300	-11.494%	2	1,089	-33.766%
2026-05-15	7.8300	7.8300	7.8300	7.8300	-2.003%	3	1,089	-41.379%
2026-05-13	7.9900	7.9900	7.9900	7.9900	-4.881%	2	1,086	-42.553%
2026-05-07	8.4000	8.4000	8.4000	8.4000	-4.219%	5	1,088	-45.357%
2026-05-06	8.7700	8.7700	8.7700	8.7700	-0.567%	10	1,093	-47.662%
2026-05-05	8.8200	8.8200	8.8200	8.8200	+13.077%	31	1,084	-47.959%
2026-05-01	7.8000	7.8000	7.8000	7.8000	-2.500%	1	1,053	-41.154%
2026-04-23	8.0000	8.0000	8.0000	8.0000	+23.077%	3	1,053	-42.625%
2026-04-01	6.5000	6.5000	6.5000	6.5000	-1.366%	1	1,056	-29.385%
2026-03-31	6.4000	6.7800	6.4000	6.5900	-12.599%	3	1,057	-30.349%
2026-03-19	7.4600	7.5400	7.4600	7.5400	-13.829%	5	1,057	-39.125%
2026-03-17	8.7500	8.7500	8.7500	8.7500	+8.696%	1	1,062	-47.543%
2026-03-13	8.0500	8.0500	8.0500	8.0500	+17.518%	176	1,061	-42.981%
2026-02-26	6.8500	6.8500	6.8500	6.8500	-7.182%	1	995	-32.993%
2026-02-25	7.3800	7.3800	7.3800	7.3800	+13.364%	1	995	-37.805%
2026-02-23	6.5100	6.5100	6.5100	6.5100	-4.685%	5	995	-29.493%
2026-02-19	6.7500	6.8300	6.7500	6.8300	-32.376%	52	995	-32.796%
2026-02-03	10.1000	10.1000	10.1000	10.1000	-1.942%	8	1,047	-54.554%
2026-02-02	10.3000	10.3000	10.3000	10.3000	-10.900%	8	1,047	-55.437%
2026-01-30	11.5600	11.5600	11.5600	11.5600	-2.117%	4	1,039	-60.294%
2026-01-29	11.8100	11.8100	11.8100	11.8100	-7.518%	2	1,043	-61.135%
2026-01-26	12.8100	12.8100	12.5800	12.7700	-4.345%	4	1,097	-64.056%
2026-01-20	13.4000	13.4000	13.3500	13.3500	-15.076%	100	1,097	-65.618%
2026-01-15	15.6700	15.7200	15.6700	15.7200	-3.853%	3	1,131	-70.802%
2026-01-14	15.4700	16.3500	15.4600	16.3500	+7.003%	114	1,132	-71.927%
2026-01-06	15.2800	15.2800	15.2800	15.2800	+0.858%	1	1,119	-69.961%
2026-01-05	15.1500	15.1500	15.1500	15.1500	+12.222%	1	1,120	-69.703%
2025-12-30	13.5000	13.5000	13.5000	13.5000	+1.887%	1	1,120	-66.000%
2025-12-24	13.2500	13.2500	13.2500	13.2500	-0.823%	1	1,122	-65.358%
2025-12-23	13.3600	13.3600	13.3600	13.3600	-1.402%	3	1,122	-65.644%
2025-12-22	13.9800	13.9800	13.5500	13.5500	+5.039%	3	1,122	-66.125%
2025-12-18	12.9000	12.9000	12.9000	12.9000	-12.838%	1	1,121	-64.419%
2025-12-17	14.8000	14.8000	14.8000	14.8000	+1.579%	1	1,120	-68.986%
2025-12-15	14.5700	14.5700	14.5700	14.5700	-9.783%	1	1,121	-68.497%
2025-12-09	16.1500	16.1500	16.1500	16.1500	+7.523%	5	1,122	-71.579%
2025-12-08	15.0200	15.0200	15.0200	15.0200	+1.009%	12	1,127	-69.441%
2025-12-05	14.9000	14.9000	14.8700	14.8700	-4.923%	45	1,127	-69.132%
2025-12-02	15.7000	15.7000	15.6400	15.6400	+7.270%	61	1,127	-70.652%
2025-11-24	14.5800	14.5800	14.5800	14.5800	+14.353%	1	1,066	-68.519%
2025-11-21	13.3000	13.3000	12.7500	12.7500	-11.397%	7	1,066	-64.000%
2025-11-20	14.3900	14.3900	14.3900	14.3900	-1.775%	1	1,063	-68.103%
2025-11-19	15.3600	15.3600	14.6500	14.6500	-8.150%	27	1,063	-68.669%
2025-11-18	15.9500	15.9500	15.9500	15.9500	-1.846%	1	1,076	-71.223%
2025-11-17	16.6100	16.6100	16.2500	16.2500	-7.932%	11	1,077	-71.754%
2025-11-13	17.9100	17.9100	17.6500	17.6500	-8.073%	6	1,083	-73.994%
2025-11-12	19.2000	19.2000	19.2000	19.2000	-2.785%	2	1,088	-76.094%
2025-11-11	20.2000	20.2000	19.7500	19.7500	-3.423%	7	1,090	-76.759%
2025-11-10	20.4500	20.4500	20.4500	20.4500	+5.959%	1	1,091	-77.555%
2025-11-06	19.1300	19.3000	19.1300	19.3000	-4.313%	2	1,091	-76.218%
2025-11-05	20.2000	20.2500	20.1700	20.1700	+5.879%	6	1,090	-77.243%
2025-11-04	19.0500	19.0500	19.0500	19.0500	-10.563%	1	1,084	-75.906%
2025-11-03	21.3000	21.3000	21.3000	21.3000	-6.126%	5	1,079	-78.451%
2025-10-31	22.6200	22.8500	22.3800	22.6900	+4.610%	21	1,079	-79.771%
2025-10-30	21.4700	21.7300	21.4200	21.6900	-8.249%	4	1,076	-78.838%
2025-10-29	23.6400	23.6400	23.6400	23.6400	-4.984%	1	1,076	-80.584%
2025-10-28	24.7100	24.8800	24.7100	24.8800	-0.080%	2	1,076	-81.551%
2025-10-27	24.8500	24.9000	24.8500	24.9000	+8.261%	12	1,072	-81.566%
2025-10-24	23.0000	23.0000	23.0000	23.0000	-0.217%	25	1,072	-80.043%
2025-10-23	22.9500	23.0500	22.8000	23.0500	+2.217%	16	1,070	-80.087%
2025-10-22	22.5500	22.5500	22.5500	22.5500	+1.348%	500	1,059	-79.645%
2025-10-16	22.5300	22.5300	22.2100	22.2500	-6.316%	5	1,059	-79.371%
2025-10-15	23.6800	23.7500	23.6800	23.7500	-13.479%	23	1,061	-80.674%
2025-10-10	27.4500	27.4500	27.4500	27.4500	-1.964%	50	1,077	-83.279%
2025-10-08	28.0000	28.0000	28.0000	28.0000	-2.710%	22	1,108	-83.607%
2025-10-06	28.7800	28.7800	28.7800	28.7800	+3.154%	1	1,086	-84.051%
2025-10-03	27.9000	27.9000	27.9000	27.9000	+19.897%	1	1,085	-83.548%
2025-09-29	23.2700	23.2700	23.2700	23.2700	+7.582%	12	1,084	-80.275%
2025-09-25	21.8300	21.8300	21.6300	21.6300	-3.824%	2	1,084	-78.779%
2025-09-22	22.5500	22.5500	22.4900	22.4900	-2.514%	2	1,083	-79.591%
2025-09-15	23.4600	23.4600	23.0700	23.0700	-2.986%	3	1,082	-80.104%
2025-09-12	23.7800	23.7800	23.7800	23.7800	+2.633%	2	1,080	-80.698%
2025-09-10	23.1700	23.1700	23.1700	23.1700	+5.318%	1	1,080	-80.190%
2025-09-09	21.9200	22.0000	21.9200	22.0000	-2.222%	2	1,080	-79.136%
2025-09-08	22.5000	22.5000	22.5000	22.5000	+2.975%	1	1,078	-79.600%
2025-09-05	21.8500	21.8500	21.8500	21.8500	+2.486%	1	1,078	-78.993%
2025-09-04	21.3200	21.3200	21.3200	21.3200	-2.648%	1	1,078	-78.471%
2025-09-02	22.3600	22.3600	21.8700	21.9000	+4.286%	503	1,078	-79.041%
2025-08-29	21.3000	21.3000	20.9400	21.0000	-7.285%	13	709	-78.143%
2025-08-28	22.6500	22.6500	22.6500	22.6500	-0.220%	1	709	-79.735%
2025-08-27	22.7000	22.7000	22.7000	22.7000	+3.653%	3	709	-79.780%
2025-08-26	22.3000	22.3000	21.9000	21.9000	-5.522%	8	709	-79.041%
2025-08-25	22.5500	23.2900	22.5500	23.1800	-0.940%	3	708	-80.198%
2025-08-20	23.4000	23.4000	23.4000	23.4000	-1.057%	30	705	-80.385%
2025-08-19	23.5300	23.6500	23.5300	23.6500	-7.255%	6	721	-80.592%
2025-08-14	25.5000	25.5000	25.5000	25.5000	-3.774%	1	721	-82.000%
2025-08-11	26.5000	26.5000	26.5000	26.5000	+7.071%	100	720	-82.679%
2025-08-08	24.7500	24.7500	24.7500	24.7500	+1.020%	2	820	-81.455%
2025-08-01	23.9500	24.5000	23.9500	24.5000	-4.297%	12	818	-81.265%
2025-07-30	25.7000	25.7000	25.6000	25.6000	+1.830%	20	818	-82.070%
2025-07-25	25.1400	25.1400	25.1400	25.1400	-3.678%	1	818	-81.742%
2025-07-23	26.1000	26.1000	26.1000	26.1000	-1.136%	3	817	-82.414%
2025-07-22	26.4000	26.4000	26.4000	26.4000	-1.676%	1	817	-82.614%
2025-07-14	26.9500	26.9500	26.7000	26.8500	+1.898%	5	817	-82.905%
2025-07-11	26.2000	26.3500	26.2000	26.3500	+15.317%	2	817	-82.581%
2025-07-09	22.7500	22.8500	22.7500	22.8500	-0.218%	2	817	-79.912%
2025-07-08	22.9000	22.9000	22.9000	22.9000	+1.687%	10	817	-79.956%
2025-07-07	22.8500	22.8500	22.5100	22.5200	-0.354%	21	817	-79.618%
2025-07-02	22.6000	22.6000	22.6000	22.6000	+0.848%	2	817	-79.690%
2025-07-01	22.4100	22.4100	22.4100	22.4100	-1.711%	1	815	-79.518%
2025-06-30	22.8000	22.8000	22.8000	22.8000	0.000%	83	815	-79.868%
2025-06-27	22.8000	22.8000	22.8000	22.8000	-0.350%	1	732	-79.868%
2025-06-26	22.8800	22.8800	22.8800	22.8800	+3.529%	1	732	-79.939%
2025-06-24	22.1000	22.1000	22.1000	22.1000	+3.078%	3	731	-79.231%
2025-06-23	21.1400	21.4400	21.1400	21.4400	-0.279%	13	731	-78.591%
2025-06-20	21.9900	21.9900	21.4200	21.5000	-3.110%	28	721	-78.651%
2025-06-17	22.5000	22.5000	22.1900	22.1900	-5.975%	13	715	-79.315%
2025-06-16	23.3500	23.6000	23.3500	23.6000	+4.425%	3	705	-80.551%
2025-06-13	22.6600	22.6600	22.3000	22.6000	-7.943%	30	705	-79.690%
2025-06-11	24.5500	24.5500	24.5500	24.5500	+1.112%	1	695	-81.303%
2025-06-10	24.2800	24.2800	24.2800	24.2800	-0.082%	1	695	-81.096%
2025-06-09	23.7500	24.3000	23.7500	24.3000	+6.114%	18	695	-81.111%
2025-06-06	22.3500	23.0000	22.3500	22.9000	+3.620%	40	687	-79.956%
2025-06-05	22.5500	22.7000	22.1000	22.1000	-3.704%	4	698	-79.231%
2025-06-04	22.7800	23.0300	22.7800	22.9500	-1.290%	7	694	-80.000%
2025-06-03	23.0900	23.4200	23.0900	23.2500	+2.288%	104	691	-80.258%
2025-06-02	22.9000	22.9000	22.7300	22.7300	-0.525%	17	691	-79.806%
2025-05-30	23.6500	23.7000	22.8500	22.8500	-4.313%	26	689	-79.912%
2025-05-29	24.5000	24.5000	23.8800	23.8800	-10.056%	6	681	-80.779%
2025-05-22	26.5500	26.5500	26.5500	26.5500	+2.827%	1	681	-82.712%
2025-05-21	24.3800	25.8200	24.3800	25.8200	+5.388%	4	682	-82.223%
2025-05-20	24.5000	24.5000	24.5000	24.5000	+1.871%	1	683	-81.265%
2025-05-19	23.5100	24.0500	23.5100	24.0500	+3.664%	18	683	-80.915%
2025-05-16	23.2000	23.2000	23.2000	23.2000	-1.066%	2	678	-80.216%
2025-05-15	23.4500	23.4500	23.4500	23.4500	+0.257%	6	678	-80.426%
2025-05-14	23.3900	23.3900	23.3900	23.3900	-0.043%	1	678	-80.376%
2025-05-13	23.6100	23.6500	23.4000	23.4000	+4.000%	54	678	-80.385%
2025-05-12	23.7000	23.7000	22.5000	22.5000	-3.101%	62	678	-79.600%
2025-05-09	23.3000	23.3900	22.9600	23.2200	+2.066%	1,258	626	-80.233%
2025-05-08	22.7500	22.7500	22.7500	22.7500	+13.184%	3	55	-79.824%
2025-05-06	19.7800	20.1000	19.7800	20.1000	-5.412%	51	52	-77.164%
2025-05-02	21.2500	21.2500	21.2500	21.2500	-0.468%	2	5	-78.400%
2025-05-01	21.2300	21.3500	21.2300	21.3500	+2.892%	4	5	-78.501%
2025-04-29	20.7500	20.7500	20.7500	20.7500	+1.220%	3	4	-77.880%
2025-04-25	20.5000	20.5000	20.5000	20.5000	+9.979%	6	4	-77.610%
2025-03-24	18.6400	18.6400	18.6400	18.6400	0.000%	1	1	-75.376%

.dark-mode .zznmhp{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .zznmhp{ color: #333333; background-color: white; border: 2px solid #333333; }IBIT20271217C59IBIT Dec 17 2027 59.00 Call (IBIT271217C00059000)option OPRA

IBIT20271217C59
IBIT Dec 17 2027 59.00 Call (IBIT271217C00059000)
option OPRA