Dark

IBIT20271217C60
IBIT Dec 17 2027 60.00 Call (IBIT271217C00060000)
option OPRA

EOD

Aug 20, 2026

4.51+25.278%(+0.91)96

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	4.2900	4.6500	4.0500	4.5100	+25.278%	96	22,155	0.000%
2026-08-19	2.9600	3.8000	2.9100	3.6000	+22.449%	97	22,175	+25.278%
2026-08-18	2.9200	2.9400	2.9200	2.9400	+0.685%	2	22,151	+53.401%
2026-08-17	2.7400	2.9200	2.7400	2.9200	+14.961%	11	22,152	+54.452%
2026-08-14	2.4900	2.5800	2.4300	2.5400	-0.392%	53	22,156	+77.559%
2026-08-13	2.6000	2.6600	2.4900	2.5500	+1.190%	43	22,168	+76.863%
2026-08-12	2.5600	2.5600	2.5200	2.5200	-1.946%	2	22,162	+78.968%
2026-08-11	2.7100	2.7100	2.5300	2.5700	-2.281%	302	22,162	+75.486%
2026-08-10	2.8400	2.8400	2.6200	2.6300	-8.042%	8	22,148	+71.483%
2026-08-07	2.9100	2.9100	2.8500	2.8600	+3.249%	21	22,145	+57.692%
2026-08-06	2.7700	2.7700	2.7700	2.7700	-2.465%	1	22,135	+62.816%
2026-08-05	2.7400	2.8400	2.7400	2.8400	+5.185%	9	22,135	+58.803%
2026-08-04	2.6600	2.7300	2.6400	2.7000	+1.887%	71	22,143	+67.037%
2026-08-03	2.4500	2.6500	2.4000	2.6500	+9.053%	160	22,168	+70.189%
2026-07-31	2.4200	2.4300	2.4000	2.4300	-13.214%	5	22,230	+85.597%
2026-07-30	2.8000	2.8000	2.7400	2.8000	+3.321%	9	22,233	+61.071%
2026-07-29	2.7100	2.7100	2.7100	2.7100	+3.435%	30	22,228	+66.421%
2026-07-28	2.5400	2.6200	2.5400	2.6200	-7.092%	114	22,267	+72.137%
2026-07-27	2.7400	2.8300	2.7400	2.8200	+4.059%	58	22,256	+59.929%
2026-07-24	2.7100	2.7100	2.7100	2.7100	-7.823%	1	22,287	+66.421%
2026-07-23	3.0100	3.0100	2.9100	2.9400	-6.667%	20	22,297	+53.401%
2026-07-22	3.0800	3.1500	3.0800	3.1500	-1.563%	114	22,352	+43.175%
2026-07-21	3.2000	3.2700	3.1700	3.2000	+7.383%	68	22,368	+40.938%
2026-07-20	2.7800	3.1000	2.7800	2.9800	+4.930%	15	22,371	+51.342%
2026-07-17	2.6400	2.8400	2.6300	2.8400	-1.730%	178	22,362	+58.803%
2026-07-16	2.8800	2.9900	2.8600	2.8900	-3.987%	44	22,235	+56.055%
2026-07-15	3.0100	3.0100	3.0100	3.0100	-4.444%	3	22,248	+49.834%
2026-07-14	3.1000	3.1500	3.1000	3.1500	+15.809%	7	22,248	+43.175%
2026-07-13	2.8200	2.9900	2.7200	2.7200	-11.688%	8	22,246	+65.809%
2026-07-10	3.2500	3.2500	3.0800	3.0800	+3.356%	13	22,248	+46.429%
2026-07-09	3.0500	3.0500	2.9800	2.9800	+1.361%	5	22,249	+51.342%
2026-07-08	2.8800	2.9400	2.8000	2.9400	-8.125%	20	22,249	+53.401%
2026-07-07	3.0700	3.2500	3.0000	3.2000	0.000%	17	22,403	+40.938%
2026-07-06	2.8100	3.2300	2.7500	3.2000	+12.676%	503	22,393	+40.938%
2026-07-02	2.8800	2.9400	2.8400	2.8400	+6.767%	20,120	4,632	+58.803%
2026-07-01	2.6600	2.6600	2.6600	2.6600	+7.692%	1	4,632	+69.549%
2026-06-30	2.3500	2.5100	2.3200	2.4700	-8.519%	26	4,670	+82.591%
2026-06-29	2.5000	2.7000	2.5000	2.7000	-1.818%	55	4,672	+67.037%
2026-06-26	2.6000	2.8000	2.6000	2.7500	+5.364%	20	4,630	+64.000%
2026-06-25	2.7300	2.8900	2.6100	2.6100	-5.091%	255	4,637	+72.797%
2026-06-24	2.9300	2.9300	2.7300	2.7500	-11.859%	68	4,543	+64.000%
2026-06-23	3.2000	3.2500	3.1000	3.1200	-9.565%	99	4,606	+44.551%
2026-06-22	3.6000	3.6500	3.4500	3.4500	+5.505%	9	4,604	+30.725%
2026-06-18	3.4000	3.4000	3.2500	3.2700	-16.154%	22	4,671	+37.920%
2026-06-17	3.7200	3.9000	3.7200	3.9000	+1.299%	4	4,671	+15.641%
2026-06-16	3.9000	3.9000	3.8500	3.8500	-2.532%	2	4,671	+17.143%
2026-06-15	4.1000	4.2000	3.9500	3.9500	+8.815%	164	4,671	+14.177%
2026-06-12	3.7100	3.7100	3.6300	3.6300	-3.200%	5	4,630	+24.242%
2026-06-11	3.6500	3.8500	3.6500	3.7500	+5.634%	140	4,690	+20.267%
2026-06-10	3.7500	3.7500	3.5500	3.5500	-2.740%	9	4,674	+27.042%
2026-06-09	3.9500	3.9500	3.5000	3.6500	-8.750%	18	4,680	+23.562%
2026-06-08	3.9600	4.1500	3.9400	4.0000	+11.111%	66	4,666	+12.750%
2026-06-05	3.7000	3.7000	3.4100	3.6000	-10.000%	76	4,629	+25.278%
2026-06-04	4.0500	4.1000	3.8500	4.0000	-4.762%	49	4,596	+12.750%
2026-06-03	4.3500	4.3500	4.2000	4.2000	-7.692%	21	4,558	+7.381%
2026-06-02	5.0000	5.0000	4.5500	4.5500	-13.333%	22	4,554	-0.879%
2026-06-01	5.2500	5.2500	5.0100	5.2500	-6.082%	306	4,543	-14.095%
2026-05-29	5.5000	5.8500	5.3800	5.5900	-4.444%	46	4,516	-19.320%
2026-05-28	5.7000	5.8500	5.7000	5.8500	-4.412%	166	4,559	-22.906%
2026-05-27	6.0500	6.1200	6.0400	6.1200	-1.449%	7	4,473	-26.307%
2026-05-26	6.7500	6.7500	6.2100	6.2100	-5.909%	19	4,473	-27.375%
2026-05-22	6.6000	6.6700	6.6000	6.6000	-3.084%	15	4,479	-31.667%
2026-05-21	6.6700	6.8100	6.6500	6.8100	+0.889%	164	4,492	-33.774%
2026-05-20	6.9000	6.9000	6.7500	6.7500	-0.735%	5	4,492	-33.185%
2026-05-19	6.7000	6.8000	6.6500	6.8000	+0.295%	88	4,634	-33.676%
2026-05-18	6.6800	6.7800	6.6800	6.7800	-9.960%	2	4,634	-33.481%
2026-05-15	7.7000	7.7000	7.5300	7.5300	-8.727%	38	4,634	-40.106%
2026-05-14	7.8000	8.3400	7.8000	8.2500	+8.268%	24	4,666	-45.333%
2026-05-13	7.8500	7.8500	7.4900	7.6200	-5.926%	38	4,687	-40.814%
2026-05-12	7.8500	8.1000	7.8500	8.1000	-3.456%	62	4,687	-44.321%
2026-05-11	8.0800	8.4000	8.0800	8.3900	+5.535%	40	4,687	-46.246%
2026-05-08	7.8500	8.0000	7.8400	7.9500	-1.365%	52	4,704	-43.270%
2026-05-07	8.2200	8.2200	8.0600	8.0600	-4.276%	127	4,744	-44.045%
2026-05-06	8.5500	8.5500	8.4200	8.4200	-1.520%	42	4,744	-46.437%
2026-05-05	8.4800	8.6000	8.4800	8.5500	+4.908%	166	4,738	-47.251%
2026-05-04	8.0500	8.1500	7.9700	8.1500	+7.237%	253	4,688	-44.663%
2026-05-01	7.8000	7.8000	7.6000	7.6000	+7.193%	10	4,764	-40.658%
2026-04-30	7.1000	7.1000	7.0800	7.0900	+4.112%	31	4,764	-36.389%
2026-04-29	7.3000	7.3000	6.8100	6.8100	-4.755%	4	4,763	-33.774%
2026-04-28	7.0500	7.1500	7.0500	7.1500	-2.055%	5	4,767	-36.923%
2026-04-27	7.6100	7.7000	7.3000	7.3000	-4.450%	63	4,771	-38.219%
2026-04-24	7.8500	7.8500	7.6100	7.6400	-2.177%	148	4,772	-40.969%
2026-04-23	7.8200	7.8200	7.8100	7.8100	-5.904%	2	4,718	-42.254%
2026-04-22	8.2000	8.3000	8.2000	8.3000	+14.011%	7	4,720	-45.663%
2026-04-21	7.2500	7.2800	7.2500	7.2800	-1.355%	2	4,715	-38.049%
2026-04-20	7.3200	7.3800	7.2500	7.3800	-7.750%	45	4,715	-38.889%
2026-04-17	7.6500	8.0000	7.6500	8.0000	+13.798%	421	4,696	-43.625%
2026-04-16	6.9300	7.0500	6.9300	7.0300	-0.986%	6	4,728	-35.846%
2026-04-15	7.0500	7.1000	7.0500	7.1000	-7.432%	11	4,723	-36.479%
2026-04-14	7.6000	7.7500	7.6000	7.6700	+11.159%	65	4,719	-41.199%
2026-04-13	6.6000	6.9000	6.6000	6.9000	-3.631%	29	4,677	-34.638%
2026-04-10	7.1100	7.1600	7.1100	7.1600	+3.170%	16	4,670	-37.011%
2026-04-09	7.0700	7.0700	6.9000	6.9400	-0.857%	19	4,676	-35.014%
2026-04-08	6.9200	7.0000	6.9200	7.0000	+8.865%	2	4,672	-35.571%
2026-04-07	6.3400	6.4300	6.2000	6.4300	-5.857%	368	4,670	-29.860%
2026-04-06	6.8000	6.8300	6.8000	6.8300	+11.057%	2	4,472	-33.968%
2026-04-02	5.8900	6.2000	5.8700	6.1500	-3.756%	32	4,463	-26.667%
2026-04-01	6.6100	6.6100	6.3900	6.3900	+0.630%	9	4,463	-29.421%
2026-03-31	6.2000	6.3500	6.2000	6.3500	+3.589%	5	4,465	-28.976%
2026-03-30	6.5500	6.5500	6.1300	6.1300	+1.322%	42	4,469	-26.427%
2026-03-27	6.2500	6.2500	6.0500	6.0500	-11.290%	73	4,477	-25.455%
2026-03-26	6.9800	7.0000	6.8200	6.8200	-1.871%	12	4,510	-33.871%
2026-03-24	7.0500	7.0500	6.8700	6.9500	-5.699%	14	4,511	-35.108%
2026-03-23	7.5000	7.6000	7.3700	7.3700	+4.539%	27	4,521	-38.806%
2026-03-19	7.1100	7.1100	7.0500	7.0500	-7.480%	216	4,512	-36.028%
2026-03-18	7.7000	7.8000	7.5500	7.6200	-9.822%	66	4,712	-40.814%
2026-03-17	8.3000	8.5000	8.2400	8.4500	+0.715%	15	4,692	-46.627%
2026-03-16	8.3500	8.4500	8.2000	8.3900	+10.395%	77	4,696	-46.246%
2026-03-13	8.1500	8.3000	7.6000	7.6000	+0.930%	5	4,668	-40.658%
2026-03-12	7.5000	7.5300	7.3500	7.5300	-2.461%	16	4,667	-40.106%
2026-03-11	7.7000	7.7500	7.7000	7.7200	+4.324%	5	4,674	-41.580%
2026-03-10	7.3000	7.4300	7.3000	7.4000	+2.493%	15	4,673	-39.054%
2026-03-09	7.2400	7.3000	7.2200	7.2200	+2.849%	5	4,678	-37.535%
2026-03-06	7.1500	7.1500	6.9600	7.0200	-9.419%	8	4,681	-35.755%
2026-03-05	8.2400	8.2400	7.7500	7.7500	-7.628%	19	4,677	-41.806%
2026-03-04	7.9500	8.5000	7.9500	8.3900	+25.224%	29	4,673	-46.246%
2026-03-03	6.7000	6.7000	6.7000	6.7000	-7.074%	1	4,689	-32.687%
2026-03-02	6.7800	7.3500	6.7800	7.2100	+15.360%	70	4,688	-37.448%
2026-02-27	6.5000	6.5000	6.2500	6.2500	-6.577%	3	4,655	-27.840%
2026-02-26	6.7500	6.7500	6.6900	6.6900	-7.083%	2	4,652	-32.586%
2026-02-25	6.7000	7.2000	6.6700	7.2000	+18.616%	35	4,636	-37.361%
2026-02-24	5.8000	6.0700	5.8000	6.0700	+1.505%	3	4,636	-25.700%
2026-02-23	6.3900	6.4000	5.9800	5.9800	-11.276%	38	4,635	-24.582%
2026-02-20	6.7400	6.7400	6.7400	6.7400	-0.148%	1	4,613	-33.086%
2026-02-19	6.5000	6.7500	6.5000	6.7500	+2.273%	11	4,614	-33.185%
2026-02-18	6.9000	7.2000	6.6000	6.6000	-8.333%	52	4,617	-31.667%
2026-02-17	6.9000	7.2000	6.9000	7.2000	-3.872%	22	4,600	-37.361%
2026-02-13	7.2000	7.6000	7.2000	7.4900	+11.791%	13	4,596	-39.786%
2026-02-12	7.3000	7.3000	6.7000	6.7000	-6.944%	112	4,596	-32.687%
2026-02-11	7.0000	7.2000	6.8900	7.2000	-4.636%	60	4,629	-37.361%
2026-02-10	7.5000	7.7500	7.5000	7.5500	-5.860%	138	4,669	-40.265%
2026-02-09	7.6800	8.1000	7.6500	8.0200	+0.250%	65	4,561	-43.766%
2026-02-06	7.4000	8.0700	7.4000	8.0000	+24.417%	61	4,546	-43.625%
2026-02-05	7.8500	7.8500	6.4300	6.4300	-26.514%	137	4,529	-29.860%
2026-02-04	8.9000	9.1000	8.4700	8.7500	-7.407%	15	4,527	-48.457%
2026-02-03	9.7900	9.7900	8.6500	9.4500	-4.061%	134	4,521	-52.275%
2026-02-02	9.9000	10.1200	9.8500	9.8500	-14.645%	239	4,517	-54.213%
2026-01-30	11.4000	11.7400	10.9000	11.5400	-0.087%	68	4,482	-60.919%
2026-01-29	12.3300	12.3300	11.5500	11.5500	-12.566%	331	4,496	-60.952%
2026-01-28	13.0500	13.2100	13.0500	13.2100	+4.758%	256	4,703	-65.859%
2026-01-27	12.5500	12.6100	12.5500	12.6100	+0.478%	7	4,518	-64.235%
2026-01-26	12.3700	12.8500	12.3500	12.5500	-6.552%	45	4,522	-64.064%
2026-01-23	12.9000	13.4300	12.8500	13.4300	+4.595%	24	4,554	-66.418%
2026-01-22	12.8400	12.8400	12.8400	12.8400	+3.298%	1	4,535	-64.875%
2026-01-21	12.6500	12.7000	12.4300	12.4300	-5.833%	22	4,534	-63.717%
2026-01-20	13.4500	13.5000	13.0900	13.2000	-12.583%	203	4,534	-65.833%
2026-01-16	14.9500	15.1000	14.8000	15.1000	+1.003%	225	4,578	-70.132%
2026-01-15	15.5800	15.5800	14.9500	14.9500	-6.504%	25	4,578	-69.833%
2026-01-14	15.1000	16.0000	15.1000	15.9900	+9.521%	14	4,573	-71.795%
2026-01-13	14.2000	14.6000	14.2000	14.6000	+4.286%	10	4,576	-69.110%
2026-01-12	13.6100	14.0000	13.6100	14.0000	+3.704%	4	4,576	-67.786%
2026-01-09	13.6000	13.6000	13.5000	13.5000	-2.527%	8	4,572	-66.593%
2026-01-08	13.6400	13.8500	13.6100	13.8500	-0.717%	12	4,572	-67.437%
2026-01-07	13.9200	13.9500	13.8500	13.9500	-1.553%	31	4,560	-67.670%
2026-01-06	14.7000	14.7000	14.1200	14.1700	-5.533%	16	4,539	-68.172%
2026-01-05	14.5500	15.0000	14.5500	15.0000	+9.890%	27	4,526	-69.933%
2026-01-02	13.6500	13.6500	13.6500	13.6500	+8.765%	1	4,526	-66.960%
2025-12-31	13.1500	13.1500	12.5500	12.5500	-2.638%	29	4,534	-64.064%
2025-12-30	13.0500	13.2300	12.8900	12.8900	+1.496%	17	4,534	-65.012%
2025-12-29	13.1000	13.1000	12.7000	12.7000	-1.167%	27	4,543	-64.488%
2025-12-26	12.8500	12.8500	12.8500	12.8500	-0.772%	40	4,518	-64.903%
2025-12-24	12.8500	12.9500	12.8000	12.9500	0.000%	203	4,759	-65.174%
2025-12-23	13.0200	13.2200	12.9500	12.9500	-2.996%	4	4,759	-65.174%
2025-12-22	14.0600	14.0600	13.1000	13.3500	-1.111%	33	4,761	-66.217%
2025-12-19	13.6500	13.6500	13.5000	13.5000	+6.719%	3	4,773	-66.593%
2025-12-18	12.6500	12.6500	12.6500	12.6500	-2.692%	1	4,776	-64.348%
2025-12-17	13.6500	13.6500	13.0000	13.0000	-4.762%	221	4,775	-65.308%
2025-12-16	13.5600	13.6500	13.5600	13.6500	+5.000%	3	4,992	-66.960%
2025-12-15	13.4400	13.5900	13.0000	13.0000	-10.959%	406	4,995	-65.308%
2025-12-12	14.6600	14.7000	14.6000	14.6000	-2.472%	43	4,942	-69.110%
2025-12-11	14.4500	14.9700	14.3500	14.9700	-2.792%	6	4,981	-69.873%
2025-12-10	15.4500	15.4500	15.4000	15.4000	-4.348%	304	4,984	-70.714%
2025-12-09	16.3500	16.3500	16.1000	16.1000	+7.333%	117	4,688	-71.988%
2025-12-08	14.5000	15.0000	14.5000	15.0000	+4.167%	7	4,571	-69.933%
2025-12-05	14.8500	14.8500	14.3000	14.4000	-7.097%	17	4,572	-68.681%
2025-12-04	15.3500	15.5000	15.3500	15.5000	0.000%	3	4,577	-70.903%
2025-12-03	15.5000	15.5000	15.5000	15.5000	+1.639%	5	4,580	-70.903%
2025-12-02	14.5500	15.4100	14.5500	15.2500	+14.662%	288	4,585	-70.426%
2025-12-01	13.2000	13.3000	12.7300	13.3000	-9.215%	59	4,676	-66.090%
2025-11-28	15.6000	15.6000	14.6500	14.6500	+1.034%	29	4,705	-69.215%
2025-11-26	13.8300	14.7500	13.6400	14.5000	+7.407%	88	4,655	-68.897%
2025-11-25	13.5000	13.9000	13.5000	13.5000	-4.594%	89	4,655	-66.593%
2025-11-24	13.3500	14.2000	13.3500	14.1500	+8.846%	165	4,624	-68.127%
2025-11-21	12.7900	13.3000	12.3000	13.0000	-3.704%	209	4,623	-65.308%
2025-11-20	14.6500	15.2000	13.3900	13.5000	-6.574%	1,063	4,628	-66.593%
2025-11-19	15.0500	15.2500	14.2500	14.4500	-7.312%	33	3,751	-68.789%
2025-11-18	15.1000	15.9500	15.0000	15.5900	+2.566%	66	3,764	-71.071%
2025-11-17	16.1000	16.4000	15.0000	15.2000	-5.296%	262	3,773	-70.329%
2025-11-14	16.2500	17.2000	16.0000	16.0500	-7.493%	86	3,813	-71.900%
2025-11-13	18.8500	18.8500	17.3500	17.3500	-7.219%	103	3,839	-74.006%
2025-11-12	19.7500	19.8100	18.5000	18.7000	-3.359%	24	3,897	-75.882%
2025-11-11	19.9000	19.9000	19.3200	19.3500	-6.205%	38	3,894	-76.693%
2025-11-10	20.7000	20.7000	20.0900	20.6300	+4.721%	80	3,896	-78.139%
2025-11-07	18.0000	19.7000	18.0000	19.7000	+4.509%	46	3,839	-77.107%
2025-11-06	19.1500	19.1500	18.7000	18.8500	-4.798%	40	3,805	-76.074%
2025-11-05	19.2000	19.8000	19.2000	19.8000	+7.609%	41	3,775	-77.222%
2025-11-04	19.5500	19.9500	18.1000	18.4000	-11.496%	180	3,743	-75.489%
2025-11-03	21.1300	21.1300	20.2600	20.7900	-6.688%	215	3,569	-78.307%
2025-10-31	22.1600	22.4900	21.9000	22.2800	+7.633%	19	3,569	-79.758%
2025-10-30	21.2500	21.5000	20.7000	20.7000	-7.383%	22	3,565	-78.213%
2025-10-29	23.7500	23.7500	22.3500	22.3500	-5.696%	72	3,550	-79.821%
2025-10-28	24.7000	24.8000	23.7000	23.7000	-3.776%	15	3,548	-80.970%
2025-10-27	24.5000	24.6300	24.1800	24.6300	+8.502%	19	3,541	-81.689%
2025-10-24	22.6000	22.8000	22.6000	22.7000	-1.175%	25	3,541	-80.132%
2025-10-23	22.6000	22.9700	22.6000	22.9700	+4.409%	22	3,518	-80.366%
2025-10-22	22.0000	22.2000	21.8700	22.0000	-7.950%	26	3,501	-79.500%
2025-10-21	23.8500	24.3500	23.8300	23.9000	+4.825%	18	3,492	-81.130%
2025-10-20	23.1500	23.1500	22.6700	22.8000	+6.792%	85	3,476	-80.219%
2025-10-17	20.8500	21.5000	20.6800	21.3500	-3.175%	77	3,447	-78.876%
2025-10-16	23.0000	23.0000	21.6000	22.0500	-4.130%	70	3,389	-79.546%
2025-10-15	23.1500	23.1500	22.8300	23.0000	-2.584%	4	3,378	-80.391%
2025-10-14	22.3000	23.6100	22.3000	23.6100	-2.840%	32	3,379	-80.898%
2025-10-13	24.6500	24.6500	24.0500	24.3000	-2.955%	84	3,391	-81.440%
2025-10-10	26.0500	26.0500	25.0400	25.0400	-6.811%	38	3,467	-81.989%
2025-10-09	26.8700	26.8700	26.8700	26.8700	-3.795%	8	3,491	-83.215%
2025-10-08	27.1500	28.0000	27.1500	27.9300	+5.198%	33	3,573	-83.852%
2025-10-07	27.6000	27.6000	26.5500	26.5500	-5.583%	115	3,640	-83.013%
2025-10-06	27.7000	28.2200	27.5700	28.1200	+5.714%	50	3,640	-83.962%
2025-10-03	25.4500	27.2800	25.4500	26.6000	+4.314%	119	3,623	-83.045%
2025-10-02	25.3500	25.5000	25.0500	25.5000	+5.809%	11	3,588	-82.314%
2025-10-01	24.2300	24.3700	24.1000	24.1000	+4.783%	14	3,591	-81.286%
2025-09-30	22.6500	23.0000	22.4500	23.0000	+1.099%	7	3,593	-80.391%
2025-09-29	22.9500	22.9500	22.7500	22.7500	+9.113%	91	3,595	-80.176%
2025-09-26	20.8500	20.9500	20.7000	20.8500	-0.239%	9	3,682	-78.369%
2025-09-25	21.7500	21.7700	20.6500	20.9000	-7.358%	81	3,680	-78.421%
2025-09-24	22.0000	22.7000	22.0000	22.5600	+3.963%	22	3,656	-80.009%
2025-09-23	22.2600	22.2600	21.7000	21.7000	-1.587%	18	3,658	-79.217%
2025-09-22	22.0000	22.2500	22.0000	22.0500	-4.338%	89	3,660	-79.546%
2025-09-19	23.2400	23.2500	23.0500	23.0500	-3.516%	6	3,693	-80.434%
2025-09-18	24.1000	24.2000	23.8900	23.8900	+2.753%	33	3,696	-81.122%
2025-09-17	23.2500	23.3000	23.1000	23.2500	-1.899%	31	3,728	-80.602%
2025-09-16	22.8500	23.7500	22.7700	23.7000	+2.509%	15	3,727	-80.970%
2025-09-15	23.0500	23.1200	22.6800	23.1200	-2.857%	311	3,727	-80.493%
2025-09-12	23.1000	23.8000	22.9000	23.8000	+4.158%	164	3,979	-81.050%
2025-09-11	22.5900	22.8500	22.5900	22.8500	+2.009%	21	4,055	-80.263%
2025-09-10	22.5000	22.8000	22.3800	22.4000	+3.944%	341	4,042	-79.866%
2025-09-09	22.1300	22.1500	21.3000	21.5500	-1.598%	43	3,856	-79.072%
2025-09-08	22.0000	22.1600	21.9000	21.9000	+1.719%	74	3,825	-79.406%
2025-09-05	22.3500	22.4000	21.2000	21.5300	+2.524%	170	3,758	-79.052%
2025-09-04	21.3000	21.3000	20.8700	21.0000	-4.545%	17	3,652	-78.524%
2025-09-03	22.1500	22.2000	21.8500	22.0000	+2.564%	26	3,638	-79.500%
2025-09-02	21.6500	22.0500	21.4200	21.4500	+4.634%	534	3,616	-78.974%
2025-08-29	22.1500	22.1500	20.4500	20.5000	-8.277%	101	4,018	-78.000%
2025-08-28	22.4500	22.7000	22.3500	22.3500	+0.630%	20	4,018	-79.821%
2025-08-27	22.2400	22.5000	22.0000	22.2100	+0.955%	46	4,018	-79.694%
2025-08-26	21.7000	22.0000	21.3500	22.0000	-0.045%	161	4,020	-79.500%
2025-08-25	22.3000	22.8500	21.9600	22.0100	-9.536%	134	4,119	-79.509%
2025-08-22	24.0800	24.7000	23.9000	24.3300	+7.417%	37	4,090	-81.463%
2025-08-21	23.1000	23.1000	22.5400	22.6500	-2.371%	26	4,092	-80.088%
2025-08-20	22.8000	23.5000	22.7200	23.2000	+1.222%	103	4,077	-80.560%
2025-08-19	23.7500	23.7500	22.8700	22.9200	-5.873%	594	4,054	-80.323%
2025-08-18	24.2000	24.5200	23.7500	24.3500	-1.457%	75	3,507	-81.478%
2025-08-15	25.1500	25.1500	24.6500	24.7100	-1.750%	31	3,487	-81.748%
2025-08-14	25.2800	25.6500	24.9000	25.1500	-7.196%	57	3,476	-82.068%
2025-08-13	26.7000	27.1000	26.6300	27.1000	+4.876%	30	3,454	-83.358%
2025-08-12	25.7500	26.0000	25.5600	25.8400	+1.016%	90	3,454	-82.546%
2025-08-11	25.9300	26.2800	25.5800	25.5800	+5.051%	133	3,523	-82.369%
2025-08-08	24.6500	24.7300	24.3000	24.3500	-1.217%	21	3,624	-81.478%
2025-08-07	24.4700	24.6500	24.4700	24.6500	+2.367%	78	3,624	-81.704%
2025-08-06	23.5000	24.0800	23.5000	24.0800	+3.392%	39	3,575	-81.271%
2025-08-05	23.6500	23.8000	22.9000	23.2900	-2.471%	106	3,555	-80.635%
2025-08-04	23.6500	24.2000	23.6500	23.8800	+2.621%	25	3,495	-81.114%
2025-08-01	23.9500	24.0700	23.2700	23.2700	-5.980%	25	3,484	-80.619%
2025-07-31	25.2200	25.5300	24.7500	24.7500	+1.020%	106	3,476	-81.778%
2025-07-30	25.1000	25.6000	24.5000	24.5000	-2.039%	71	3,390	-81.592%
2025-07-29	25.5000	26.2000	24.9500	25.0100	-1.146%	37	3,370	-81.967%
2025-07-28	26.0200	26.0200	25.2500	25.3000	+1.606%	74	3,371	-82.174%
2025-07-25	24.9000	25.0000	24.4600	24.9000	-4.304%	133	3,298	-81.888%
2025-07-24	25.8000	26.2000	25.7400	26.0200	+1.049%	142	3,260	-82.667%
2025-07-23	25.5400	25.8300	25.3500	25.7500	-2.573%	112	3,157	-82.485%
2025-07-22	26.1000	26.4300	25.6100	26.4300	+3.041%	57	3,159	-82.936%
2025-07-21	26.0000	26.2000	25.3300	25.6500	+0.984%	231	3,149	-82.417%
2025-07-18	25.6900	25.8600	25.2200	25.4000	-4.151%	53	3,147	-82.244%
2025-07-17	25.9300	26.5000	25.6000	26.5000	+0.379%	30	3,141	-82.981%
2025-07-16	25.9800	26.5000	25.8800	26.4000	+4.720%	30	3,141	-82.917%
2025-07-15	25.5800	25.6800	24.8000	25.2100	-3.299%	197	3,120	-82.110%
2025-07-14	27.3500	27.5100	26.0700	26.0700	+0.269%	476	3,039	-82.700%
2025-07-11	25.7800	26.2200	25.4500	26.0000	+7.973%	74	2,905	-82.654%
2025-07-10	23.2000	24.4000	23.0000	24.0800	+3.348%	333	2,895	-81.271%
2025-07-09	22.6000	23.4000	21.9000	23.3000	+4.111%	170	2,976	-80.644%
2025-07-08	22.6700	22.6700	21.8500	22.3800	+1.221%	145	2,857	-79.848%
2025-07-07	22.6300	22.6500	22.1100	22.1100	-3.450%	169	2,843	-79.602%
2025-07-03	23.4900	23.5900	22.9000	22.9000	-1.293%	73	2,706	-80.306%
2025-07-02	22.2000	23.4000	22.2000	23.2000	+8.159%	81	2,706	-80.560%
2025-07-01	21.8000	21.9000	21.2900	21.4500	-4.027%	28	2,714	-78.974%
2025-06-30	22.7000	22.7000	22.0500	22.3500	+0.359%	73	2,705	-79.821%
2025-06-27	22.4000	22.6500	22.0700	22.2700	-1.022%	97	2,683	-79.749%
2025-06-26	22.4500	22.6500	22.3500	22.5000	-1.316%	93	2,694	-79.956%
2025-06-25	22.8100	23.0500	22.4500	22.8000	+2.935%	47	2,620	-80.219%
2025-06-24	21.6500	22.3600	21.6500	22.1500	+5.476%	151	2,599	-79.639%
2025-06-23	20.5000	21.1000	19.9900	21.0000	-1.083%	85	2,610	-78.524%
2025-06-20	22.5500	22.6800	20.9000	21.2300	-2.704%	326	2,566	-78.756%
2025-06-18	21.7400	22.0500	21.5000	21.8200	-1.312%	742	2,554	-79.331%
2025-06-17	22.3000	22.6000	21.5500	22.1100	-6.234%	945	2,554	-79.602%
2025-06-16	22.9500	23.5800	22.9500	23.5800	+5.882%	18	1,915	-80.874%
2025-06-13	22.7000	22.7000	21.9000	22.2700	-5.835%	278	1,914	-79.749%
2025-06-12	23.0000	23.6500	22.9200	23.6500	-0.797%	29	1,812	-80.930%
2025-06-11	24.2200	24.2800	23.7100	23.8400	-0.459%	218	1,790	-81.082%
2025-06-10	24.2000	24.2000	23.9500	23.9500	-0.374%	68	1,717	-81.169%
2025-06-09	23.5000	24.0600	23.5000	24.0400	+8.094%	123	1,729	-81.240%
2025-06-06	22.5500	22.7000	22.2400	22.2400	+3.683%	162	1,687	-79.721%
2025-06-05	22.1800	22.4500	21.4000	21.4500	-4.667%	67	1,684	-78.974%
2025-06-04	22.6500	22.8000	22.5000	22.5000	-2.386%	102	1,620	-79.956%
2025-06-03	22.8000	23.5100	22.8000	23.0500	+3.132%	61	1,547	-80.434%
2025-06-02	22.4000	22.7500	22.3000	22.3500	-2.402%	72	1,503	-79.821%
2025-05-30	23.3200	23.3200	22.4000	22.9000	-1.885%	130	1,488	-80.306%
2025-05-29	24.5500	24.5500	23.2000	23.3400	-3.554%	58	1,477	-80.677%
2025-05-28	24.9800	24.9800	24.2000	24.2000	-4.724%	75	1,477	-81.364%
2025-05-27	25.4500	25.6500	25.3500	25.4000	+0.118%	21	1,480	-82.244%
2025-05-23	25.0000	25.5500	24.9300	25.3700	-2.760%	114	1,469	-82.223%
2025-05-22	26.6000	26.6000	25.7900	26.0900	+4.360%	198	1,469	-82.714%
2025-05-21	24.2000	25.4000	23.9300	25.0000	+3.093%	156	1,390	-81.960%
2025-05-20	23.3500	24.2500	23.1000	24.2500	+2.105%	163	1,335	-81.402%
2025-05-19	23.0800	23.8800	22.8000	23.7500	+2.415%	156	1,223	-81.011%
2025-05-16	22.8500	23.2100	22.8500	23.1900	+0.607%	736	1,161	-80.552%
2025-05-15	22.3000	23.1800	22.2500	23.0500	+0.480%	80	978	-80.434%
2025-05-14	23.3900	23.3900	22.7700	22.9400	-3.084%	87	968	-80.340%
2025-05-13	23.4300	23.9600	22.9500	23.6700	+5.434%	133	892	-80.946%
2025-05-12	23.2800	23.4000	21.9500	22.4500	-0.927%	136	852	-79.911%
2025-05-09	23.1400	23.2500	22.6600	22.6600	+1.614%	988	808	-80.097%
2025-05-08	21.6500	22.4000	21.5000	22.3000	+10.123%	50	724	-79.776%
2025-05-07	20.7000	20.7000	20.1700	20.2500	+2.015%	18	746	-77.728%
2025-05-06	19.5700	19.8600	19.5700	19.8500	+0.506%	66	731	-77.280%
2025-05-05	19.8000	19.9000	19.5000	19.7500	-5.952%	120	734	-77.165%
2025-05-02	21.0000	21.4500	20.9600	21.0000	+0.816%	90	642	-78.524%
2025-05-01	20.8000	21.2000	20.7500	20.8300	+4.411%	258	648	-78.349%
2025-04-30	19.9000	19.9500	19.9000	19.9500	-3.390%	2	631	-77.393%
2025-04-29	20.4100	20.6800	20.4100	20.6500	+0.243%	7	631	-78.160%
2025-04-28	20.5300	20.6000	20.0000	20.6000	-0.290%	33	633	-78.107%
2025-04-25	20.6600	20.6600	20.6600	20.6600	+4.343%	4	621	-78.170%
2025-04-24	19.5000	19.9100	19.5000	19.8000	-0.050%	104	623	-77.222%
2025-04-23	19.6800	20.2000	19.6100	19.8100	+3.880%	129	715	-77.234%
2025-04-22	18.5000	19.3100	18.5000	19.0700	+9.914%	36	647	-76.350%
2025-04-21	17.3900	17.8800	17.3000	17.3500	+2.663%	64	634	-74.006%
2025-04-17	16.2400	16.9000	16.2400	16.9000	+3.301%	25	560	-73.314%
2025-04-16	16.3600	16.3600	16.3600	16.3600	-1.148%	1	560	-72.433%
2025-04-15	16.6700	16.8200	16.5500	16.5500	0.000%	12	561	-72.749%
2025-04-14	16.5000	17.1200	16.5000	16.5500	+1.721%	15	560	-72.749%
2025-04-11	15.9000	16.5000	15.9000	16.2700	+9.932%	36	555	-72.280%
2025-04-10	15.3000	15.6000	14.7100	14.8000	-7.442%	7	541	-69.527%
2025-04-09	14.5000	16.1000	14.0000	15.9900	+10.048%	332	539	-71.795%
2025-04-08	14.9000	15.2000	14.5300	14.5300	-1.492%	26	310	-68.961%
2025-04-07	13.7400	14.9500	13.7400	14.7500	-13.743%	271	285	-69.424%
2025-04-04	16.3000	17.1000	15.8000	17.1000	+8.228%	32	70	-73.626%
2025-04-03	16.0500	16.0500	15.7000	15.8000	-10.227%	40	65	-71.456%
2025-04-02	17.6500	17.6500	17.6000	17.6000	+3.957%	2	42	-74.375%
2025-04-01	16.1200	17.2500	16.0200	16.9300	+4.506%	17	42	-73.361%
2025-03-31	16.5500	16.5500	16.2000	16.2000	-2.819%	9	44	-72.160%
2025-03-28	16.8400	16.8400	16.5300	16.6700	-6.663%	60	40	-72.945%
2025-03-27	17.8600	17.8600	17.8600	17.8600	+0.620%	3	40	-74.748%
2025-03-26	17.8400	17.8400	17.7500	17.7500	-3.005%	3	39	-74.592%
2025-03-25	18.4500	18.4500	18.2000	18.3000	-1.081%	4	36	-75.355%
2025-03-24	18.2200	18.7400	18.2000	18.5000	0.000%	35	33	-75.622%

.dark-mode .Gscv1B{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Gscv1B{ color: #333333; background-color: white; border: 2px solid #333333; }IBIT20271217C60IBIT Dec 17 2027 60.00 Call (IBIT271217C00060000)option OPRA

IBIT20271217C60
IBIT Dec 17 2027 60.00 Call (IBIT271217C00060000)
option OPRA