Dark

IBIT20271217C61
IBIT Dec 17 2027 61.00 Call (IBIT271217C00061000)
option OPRA

EOD

Aug 20, 2026

4.40+29.794%(+1.01)287

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	4.3900	4.4000	4.2500	4.4000	+29.794%	287	1,168	0.000%
2026-08-19	3.2000	3.6000	3.2000	3.3900	+21.942%	7	1,041	+29.794%
2026-08-18	2.8000	2.8000	2.7800	2.7800	+1.832%	64	1,046	+58.273%
2026-08-17	2.7300	2.7300	2.7300	2.7300	+13.278%	36	988	+61.172%
2026-08-14	2.4000	2.4100	2.4000	2.4100	-5.118%	46	958	+82.573%
2026-08-13	2.5100	2.5500	2.5100	2.5400	-6.960%	61	949	+73.228%
2026-08-05	2.7000	2.7300	2.7000	2.7300	+9.200%	7	895	+61.172%
2026-07-29	2.5000	2.5000	2.5000	2.5000	-18.033%	53	900	+76.000%
2026-07-21	3.0500	3.0500	3.0500	3.0500	+15.530%	2	890	+44.262%
2026-07-13	2.6400	2.6400	2.6400	2.6400	-12.292%	33	891	+66.667%
2026-07-10	3.0100	3.0100	3.0100	3.0100	+4.878%	1	864	+46.179%
2026-07-09	2.8700	2.8700	2.8700	2.8700	+3.237%	1	864	+53.310%
2026-07-08	2.7800	2.7800	2.7800	2.7800	-8.852%	49	864	+58.273%
2026-07-06	3.0500	3.0500	3.0500	3.0500	+34.361%	10	913	+44.262%
2026-06-30	2.2700	2.2700	2.2700	2.2700	-12.692%	15	913	+93.833%
2026-06-26	2.6000	2.6000	2.6000	2.6000	+3.586%	1	921	+69.231%
2026-06-25	2.7000	2.7000	2.5100	2.5100	-10.676%	569	921	+75.299%
2026-06-24	2.8100	2.8100	2.8100	2.8100	-10.794%	4	544	+56.584%
2026-06-18	3.1500	3.1500	3.1500	3.1500	-21.250%	15	531	+39.683%
2026-06-08	3.8000	4.0000	3.8000	4.0000	-21.569%	26	531	+10.000%
2026-06-01	5.1000	5.1000	5.1000	5.1000	-2.857%	200	507	-13.725%
2026-05-29	5.2000	5.2500	5.2000	5.2500	-26.056%	3	546	-16.190%
2026-04-27	7.1000	7.1000	7.1000	7.1000	-6.209%	1	547	-38.028%
2026-04-23	7.5500	7.5700	7.5500	7.5700	-3.567%	5	547	-41.876%
2026-04-22	7.8500	7.8500	7.8500	7.8500	+12.950%	50	548	-43.949%
2026-04-21	6.9500	6.9500	6.9500	6.9500	+1.460%	50	548	-36.691%
2026-04-15	6.8100	6.8500	6.8100	6.8500	-1.012%	6	548	-35.766%
2026-04-14	6.9200	6.9200	6.9200	6.9200	-15.610%	50	544	-36.416%
2026-03-16	8.1300	8.3000	8.1000	8.2000	+17.143%	566	593	-46.341%
2026-03-09	7.0000	7.0000	7.0000	7.0000	+6.870%	1	572	-37.143%
2026-02-26	6.5500	6.5500	6.5500	6.5500	-5.755%	1	573	-32.824%
2026-02-25	6.7000	6.9500	6.7000	6.9500	+17.797%	6	566	-36.691%
2026-02-24	5.9000	5.9000	5.9000	5.9000	-7.813%	1	566	-25.424%
2026-02-18	6.4000	6.4000	6.4000	6.4000	-3.759%	2	566	-31.250%
2026-02-12	6.6500	6.6500	6.6500	6.6500	-1.481%	2	568	-33.835%
2026-02-11	6.7500	6.7500	6.7500	6.7500	-2.878%	35	568	-34.815%
2026-02-06	6.9500	6.9500	6.9500	6.9500	-19.560%	1	563	-36.691%
2026-02-04	8.6400	8.6400	8.6400	8.6400	-29.354%	1	564	-49.074%
2026-01-26	12.2300	12.2300	12.2300	12.2300	-4.602%	2	564	-64.023%
2026-01-23	12.8200	12.8200	12.8200	12.8200	+1.024%	1	566	-65.679%
2026-01-22	12.6900	12.6900	12.6900	12.6900	+3.761%	4	565	-65.327%
2026-01-21	12.2300	12.2300	12.2300	12.2300	-14.175%	1	569	-64.023%
2026-01-06	14.2500	14.2500	14.2500	14.2500	+13.095%	33	568	-69.123%
2025-12-31	12.6000	12.6000	12.6000	12.6000	-2.326%	1	593	-65.079%
2025-12-30	12.8400	12.9000	12.8400	12.9000	+0.781%	16	593	-65.891%
2025-12-23	12.8000	12.8000	12.8000	12.8000	-1.311%	3	609	-65.625%
2025-12-22	12.9700	12.9700	12.9700	12.9700	+0.934%	2	609	-66.076%
2025-12-18	12.8500	12.8500	12.8500	12.8500	+0.626%	3	609	-65.759%
2025-12-15	12.7700	12.7700	12.7700	12.7700	-10.070%	10	612	-65.544%
2025-12-12	14.3000	14.3000	14.2000	14.2000	-1.526%	2	617	-69.014%
2025-12-08	14.4200	14.4200	14.4200	14.4200	-0.962%	12	617	-69.487%
2025-12-02	14.5600	14.5600	14.5600	14.5600	+16.948%	1	617	-69.780%
2025-12-01	12.9400	12.9400	12.4500	12.4500	-7.090%	13	618	-64.659%
2025-11-24	13.4000	13.4000	13.4000	13.4000	+5.512%	8	618	-67.164%
2025-11-21	12.7000	12.7000	12.7000	12.7000	-3.201%	31	626	-65.354%
2025-11-20	13.8200	13.8200	13.1000	13.1200	-14.639%	10	602	-66.463%
2025-11-18	15.3700	15.3700	15.3700	15.3700	-11.207%	1	609	-71.373%
2025-11-13	17.2900	17.3100	17.2900	17.3100	-6.835%	7	608	-74.581%
2025-11-06	18.5800	18.5800	18.5800	18.5800	+3.222%	1	601	-76.319%
2025-11-04	19.0900	19.0900	18.0000	18.0000	-17.958%	3	601	-75.556%
2025-10-31	21.5200	22.1700	21.5200	21.9400	+5.329%	15	600	-79.945%
2025-10-30	21.0000	21.0000	20.6000	20.8300	-9.356%	4	595	-78.877%
2025-10-29	22.7400	22.9800	22.7400	22.9800	-3.648%	2	593	-80.853%
2025-10-28	23.9600	24.2800	23.8500	23.8500	-1.365%	5	593	-81.551%
2025-10-27	24.0000	24.2500	24.0000	24.1800	+8.919%	5	591	-81.803%
2025-10-24	22.4500	22.4500	22.2000	22.2000	-1.421%	13	591	-80.180%
2025-10-23	22.2900	22.5200	22.2900	22.5200	+4.259%	2	578	-80.462%
2025-10-22	21.5600	21.8000	21.5500	21.6000	-4.213%	6	578	-79.630%
2025-10-21	22.5500	22.5500	22.5500	22.5500	-0.879%	10	578	-80.488%
2025-10-20	22.7500	22.7500	22.7500	22.7500	+7.820%	2	578	-80.659%
2025-10-17	20.4000	21.1000	20.2000	21.1000	-1.402%	61	578	-79.147%
2025-10-16	21.4500	21.4500	21.4000	21.4000	-10.759%	12	532	-79.439%
2025-10-13	23.7000	23.9800	23.7000	23.9800	-2.915%	4	524	-81.651%
2025-10-10	24.7000	24.7000	24.7000	24.7000	-5.182%	1	525	-82.186%
2025-10-09	26.0500	26.0500	26.0500	26.0500	-5.753%	1	525	-83.109%
2025-10-08	27.3600	27.6400	27.3600	27.6400	+4.302%	3	525	-84.081%
2025-10-07	26.5000	26.5000	26.5000	26.5000	-3.706%	1	525	-83.396%
2025-10-06	27.5200	27.5200	27.5200	27.5200	+5.038%	1	525	-84.012%
2025-10-03	25.9500	26.2000	25.9500	26.2000	+9.349%	2	526	-83.206%
2025-10-01	23.9600	23.9600	23.9600	23.9600	+17.740%	20	527	-81.636%
2025-09-25	21.2500	21.2500	20.3400	20.3500	-7.078%	23	547	-78.378%
2025-09-22	21.9000	21.9000	21.9000	21.9000	-5.603%	3	542	-79.909%
2025-09-16	23.2000	23.2000	23.2000	23.2000	-0.215%	44	545	-81.034%
2025-09-12	22.5700	23.2500	22.5700	23.2500	+3.795%	7	582	-81.075%
2025-09-11	22.4000	22.4000	22.4000	22.4000	+0.674%	1	589	-80.357%
2025-09-10	22.2500	22.2500	22.2500	22.2500	+5.801%	1	589	-80.225%
2025-09-09	21.0300	21.0300	21.0300	21.0300	-2.639%	1	589	-79.078%
2025-09-08	21.6000	21.6000	21.6000	21.6000	+3.103%	1	588	-79.630%
2025-09-05	20.9500	20.9500	20.9500	20.9500	-0.711%	6	588	-78.998%
2025-09-02	21.1600	21.1600	21.1000	21.1000	+3.431%	2	582	-79.147%
2025-08-29	20.3000	20.4000	20.1000	20.4000	-8.108%	16	579	-78.431%
2025-08-28	22.2000	22.2000	22.2000	22.2000	+1.370%	1	579	-80.180%
2025-08-27	21.9000	21.9000	21.9000	21.9000	-2.013%	1	579	-79.909%
2025-08-25	22.3500	22.3500	22.3500	22.3500	-2.784%	1	579	-80.313%
2025-08-21	22.9900	22.9900	22.9900	22.9900	+0.745%	1	579	-80.861%
2025-08-20	22.8200	22.8200	22.8200	22.8200	+0.176%	10	579	-80.719%
2025-08-19	22.7800	22.7800	22.7800	22.7800	-2.650%	10	584	-80.685%
2025-08-18	23.6100	23.6100	23.4000	23.4000	-5.416%	11	584	-81.197%
2025-08-14	25.0500	25.0500	24.7400	24.7400	-3.548%	6	594	-82.215%
2025-08-11	25.7300	25.7300	25.6500	25.6500	+6.520%	5	593	-82.846%
2025-08-08	24.0800	24.0800	24.0800	24.0800	+4.469%	1	595	-81.728%
2025-08-06	23.0500	23.0500	23.0500	23.0500	+1.991%	1	595	-80.911%
2025-08-05	23.2500	23.2500	22.6000	22.6000	-2.544%	6	595	-80.531%
2025-08-01	23.1900	23.1900	23.1900	23.1900	-7.091%	10	600	-81.026%
2025-07-28	24.9600	24.9600	24.9600	24.9600	+1.878%	4	600	-82.372%
2025-07-25	24.0500	24.5000	24.0500	24.5000	-4.372%	8	600	-82.041%
2025-07-24	25.6200	25.6200	25.6200	25.6200	+2.727%	2	603	-82.826%
2025-07-23	25.2000	25.2000	24.9400	24.9400	-2.349%	4	605	-82.358%
2025-07-22	25.5300	25.5400	25.5300	25.5400	-0.816%	2	603	-82.772%
2025-07-21	25.7500	25.7500	25.7500	25.7500	+4.040%	1	604	-82.913%
2025-07-18	24.9500	25.0000	24.7500	24.7500	-2.597%	6	603	-82.222%
2025-07-17	25.4100	25.4100	25.4100	25.4100	-1.320%	1	601	-82.684%
2025-07-16	25.5500	26.0900	25.5500	25.7500	-0.771%	3	602	-82.913%
2025-07-14	26.3000	26.3000	25.8000	25.9500	+2.085%	3	603	-83.044%
2025-07-11	25.4900	25.4900	25.1500	25.4200	+7.575%	18	605	-82.691%
2025-07-10	22.4800	23.6800	22.4800	23.6300	+7.900%	10	610	-81.380%
2025-07-09	21.9000	21.9000	21.9000	21.9000	-0.770%	3	616	-79.909%
2025-07-08	22.1600	22.1600	21.7300	22.0700	+0.822%	73	619	-80.063%
2025-07-07	22.1700	22.1700	21.6600	21.8900	-3.653%	13	563	-79.899%
2025-07-02	21.8500	22.7400	21.8500	22.7200	+6.168%	78	563	-80.634%
2025-07-01	21.8000	21.8000	21.3000	21.4000	-2.461%	16	624	-79.439%
2025-06-30	22.0800	22.0800	21.7000	21.9400	+1.106%	7	620	-79.945%
2025-06-27	22.1000	22.1000	21.7000	21.7000	-2.472%	32	617	-79.724%
2025-06-26	22.0700	22.2500	21.9100	22.2500	-0.179%	74	588	-80.225%
2025-06-25	22.5000	22.7500	22.2000	22.2900	+12.861%	88	581	-80.260%
2025-06-23	19.7500	19.7500	19.7500	19.7500	-5.952%	2	530	-77.722%
2025-06-20	21.7500	22.0000	20.7500	21.0000	-2.552%	34	530	-79.048%
2025-06-18	21.5500	21.5500	21.5500	21.5500	-0.416%	1	518	-79.582%
2025-06-17	21.5400	21.6400	21.5400	21.6400	-6.724%	18	518	-79.667%
2025-06-16	22.4500	23.2000	22.4500	23.2000	+6.765%	257	501	-81.034%
2025-06-13	22.0000	22.0000	21.7300	21.7300	-5.316%	140	300	-79.751%
2025-06-12	22.7800	22.9500	22.7800	22.9500	-3.328%	34	280	-80.828%
2025-06-10	23.7700	23.7700	23.7400	23.7400	+1.410%	3	246	-81.466%
2025-06-09	23.3200	23.4500	23.3200	23.4100	+6.506%	42	247	-81.205%
2025-06-05	21.9800	21.9800	21.9800	21.9800	-1.213%	1	205	-79.982%
2025-06-04	21.8500	22.2500	21.8500	22.2500	-2.838%	6	204	-80.225%
2025-06-03	22.5000	23.0600	22.5000	22.9000	+3.620%	13	204	-80.786%
2025-06-02	22.1000	22.1000	22.1000	22.1000	-3.829%	1	203	-80.090%
2025-05-30	22.9800	22.9800	22.9800	22.9800	-0.087%	2	203	-80.853%
2025-05-29	24.5000	24.5000	23.0000	23.0000	-4.880%	13	202	-80.870%
2025-05-28	24.4000	24.4000	23.9300	24.1800	-2.224%	150	200	-81.803%
2025-05-23	25.2000	25.2000	24.7300	24.7300	-5.249%	16	44	-82.208%
2025-05-22	25.7500	26.1000	25.7000	26.1000	+9.710%	3	44	-83.142%
2025-05-21	24.6500	24.6700	23.7900	23.7900	+0.805%	26	42	-81.505%
2025-05-20	23.4000	23.6000	23.4000	23.6000	+2.743%	4	17	-81.356%
2025-05-12	22.7900	22.9700	22.7900	22.9700	+4.886%	3	14	-80.845%
2025-05-08	21.9000	21.9000	21.9000	21.9000	+11.394%	1	14	-79.909%
2025-05-05	19.5600	19.6600	19.5600	19.6600	-3.009%	2	13	-77.620%
2025-04-29	20.2700	20.2700	20.2700	20.2700	+9.568%	1	12	-78.293%
2025-04-22	18.5000	18.5000	18.5000	18.5000	+4.579%	1	12	-76.216%
2025-04-21	17.6900	17.6900	17.6900	17.6900	-3.492%	10	11	-75.127%
2025-03-24	18.3300	18.3300	18.3300	18.3300	0.000%	1	1	-75.996%

.dark-mode .T0ByDy{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .T0ByDy{ color: #333333; background-color: white; border: 2px solid #333333; }IBIT20271217C61IBIT Dec 17 2027 61.00 Call (IBIT271217C00061000)option OPRA

IBIT20271217C61
IBIT Dec 17 2027 61.00 Call (IBIT271217C00061000)
option OPRA