Dark

IBIT20271217C62
IBIT Dec 17 2027 62.00 Call (IBIT271217C00062000)
option OPRA

EOD

Aug 20, 2026

3.78+42.642%(+1.13)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	3.8700	3.8700	3.7800	3.7800	+42.642%	6	1,378	0.000%
2026-08-18	2.7200	2.7300	2.6500	2.6500	+8.607%	139	1,377	+42.642%
2026-08-13	2.4400	2.4400	2.4400	2.4400	-14.085%	10	1,258	+54.918%
2026-07-10	2.8400	2.8400	2.8400	2.8400	+1.792%	1	1,258	+33.099%
2026-07-09	2.7900	2.7900	2.7900	2.7900	+16.250%	1	1,258	+35.484%
2026-06-25	2.4000	2.4000	2.4000	2.4000	-11.439%	26	1,267	+57.500%
2026-06-24	2.6200	2.7100	2.6200	2.7100	-27.733%	52	1,274	+39.483%
2026-06-08	3.7500	3.7500	3.7500	3.7500	+10.947%	50	1,474	+0.800%
2026-06-05	3.3800	3.3800	3.3800	3.3800	-19.905%	200	1,424	+11.834%
2026-06-02	4.2200	4.2200	4.2200	4.2200	-14.747%	5	1,528	-10.427%
2026-06-01	4.9000	4.9500	4.8500	4.9500	-4.440%	1,411	1,528	-23.636%
2026-05-29	5.1800	5.1800	5.1800	5.1800	-31.481%	1	1,832	-27.027%
2026-05-14	7.6000	7.6000	7.5500	7.5600	0.000%	9	1,832	-50.000%
2026-05-12	7.5600	7.5600	7.5600	7.5600	+2.162%	1	1,827	-50.000%
2026-05-11	7.4000	7.4000	7.4000	7.4000	-1.333%	1	1,827	-48.919%
2026-05-08	7.5000	7.5000	7.5000	7.5000	+1.488%	8	1,828	-49.600%
2026-05-07	7.3900	7.3900	7.3900	7.3900	+7.883%	1	1,828	-48.850%
2026-04-20	6.8500	6.8500	6.8500	6.8500	-8.054%	63	1,827	-44.818%
2026-04-17	7.4500	7.4500	7.4500	7.4500	+10.863%	2	1,842	-49.262%
2026-04-14	6.7200	6.7200	6.7200	6.7200	+3.544%	50	1,842	-43.750%
2026-04-13	6.4500	6.4900	6.4500	6.4900	-0.460%	23	1,892	-41.757%
2026-04-08	6.5200	6.5200	6.5200	6.5200	+13.391%	2	1,892	-42.025%
2026-03-30	5.7500	5.7500	5.7500	5.7500	-7.258%	75	1,894	-34.261%
2026-03-27	6.2000	6.2000	6.2000	6.2000	-5.199%	1	1,894	-39.032%
2026-03-06	6.8000	6.8000	6.5400	6.5400	-11.020%	5	1,895	-42.202%
2026-03-05	7.3500	7.3500	7.3500	7.3500	-6.962%	1	1,892	-48.571%
2026-03-04	7.9000	7.9000	7.9000	7.9000	+43.636%	2	1,891	-52.152%
2026-02-24	5.5000	5.5000	5.5000	5.5000	-14.729%	75	1,889	-31.273%
2026-02-20	6.5000	6.5000	6.4500	6.4500	+0.781%	32	1,814	-41.395%
2026-02-19	6.3200	6.4000	6.3200	6.4000	-5.882%	68	1,822	-40.938%
2026-02-17	6.8000	6.8000	6.8000	6.8000	+4.615%	1	1,764	-44.412%
2026-02-12	6.4900	6.5000	6.4900	6.5000	-1.065%	5	1,765	-41.846%
2026-02-11	6.5500	6.5700	6.5500	6.5700	-9.129%	80	1,760	-42.466%
2026-02-10	7.2300	7.2300	7.2300	7.2300	-2.297%	1	1,724	-47.718%
2026-02-05	7.4000	7.4000	7.4000	7.4000	-15.429%	1	1,723	-48.919%
2026-02-03	8.7500	8.7500	8.7500	8.7500	-7.407%	1	1,724	-56.800%
2026-02-02	9.4500	9.4500	9.4500	9.4500	-21.250%	1	1,724	-60.000%
2026-01-29	12.0000	12.0000	12.0000	12.0000	-1.800%	10	1,724	-68.500%
2026-01-22	12.2200	12.2200	12.2200	12.2200	+2.775%	5	1,734	-69.067%
2026-01-21	11.8900	11.8900	11.8900	11.8900	-4.651%	1	1,739	-68.209%
2026-01-20	12.4500	12.4700	12.4500	12.4700	-12.245%	11	1,738	-69.687%
2026-01-16	14.2100	14.2100	14.2100	14.2100	+1.067%	1	1,728	-73.399%
2026-01-05	14.0600	14.0600	14.0600	14.0600	+11.499%	3	1,728	-73.115%
2025-12-30	12.6100	12.6100	12.6100	12.6100	+2.354%	2	1,728	-70.024%
2025-12-29	12.3200	12.3200	12.3200	12.3200	-5.594%	3	1,730	-69.318%
2025-12-22	13.2000	13.4300	13.0500	13.0500	+1.163%	16	1,730	-71.034%
2025-12-16	12.9000	12.9000	12.9000	12.9000	+0.155%	5	1,730	-70.698%
2025-12-15	12.8100	12.8800	12.8000	12.8800	-13.557%	12	1,730	-70.652%
2025-12-10	14.9000	14.9000	14.9000	14.9000	+4.856%	7	1,730	-74.631%
2025-12-08	14.2200	14.2200	14.2100	14.2100	-2.337%	6	1,723	-73.399%
2025-12-04	15.0000	15.0000	14.5500	14.5500	+1.394%	21	1,723	-74.021%
2025-12-02	14.3500	14.3500	14.3500	14.3500	+14.984%	2	1,707	-73.659%
2025-12-01	12.3700	12.4800	12.3700	12.4800	-11.489%	2	1,707	-69.712%
2025-11-26	14.1000	14.1000	14.1000	14.1000	+9.302%	1	1,708	-73.191%
2025-11-25	12.9000	12.9000	12.9000	12.9000	-5.147%	2	1,708	-70.698%
2025-11-24	13.6000	13.6000	13.6000	13.6000	+7.002%	30	1,707	-72.206%
2025-11-21	12.3000	12.7100	12.0500	12.7100	-3.346%	14	1,707	-70.260%
2025-11-20	13.1500	13.1500	13.1500	13.1500	-12.275%	1	1,707	-71.255%
2025-11-18	14.5500	14.9900	14.5500	14.9900	-0.991%	11	1,706	-74.783%
2025-11-17	15.1500	15.1500	15.1400	15.1400	-9.341%	3	1,701	-75.033%
2025-11-13	17.0500	17.0500	16.7000	16.7000	-11.640%	4	1,701	-77.365%
2025-11-11	18.9000	18.9000	18.9000	18.9000	-3.077%	21	1,701	-80.000%
2025-11-10	20.0500	20.0500	19.5000	19.5000	+8.333%	23	1,701	-80.615%
2025-11-07	17.9100	18.0000	17.9100	18.0000	-2.174%	5	1,701	-79.000%
2025-11-06	18.4000	18.4000	18.4000	18.4000	-3.056%	1	1,701	-79.457%
2025-11-05	18.9800	18.9800	18.9800	18.9800	+7.841%	7	1,701	-80.084%
2025-11-04	18.6000	18.6000	17.6000	17.6000	-9.744%	63	1,701	-78.523%
2025-11-03	19.5000	19.5000	19.5000	19.5000	-9.764%	2	1,715	-80.615%
2025-10-31	21.4600	21.6800	21.3700	21.6100	+4.801%	6	1,715	-82.508%
2025-10-30	20.4000	20.6200	20.4000	20.6200	-5.195%	17	1,715	-81.668%
2025-10-29	22.3100	22.5700	21.7500	21.7500	-5.229%	3	1,716	-82.621%
2025-10-28	23.4400	23.6900	22.9500	22.9500	-3.774%	5	1,716	-83.529%
2025-10-27	23.8000	23.9300	23.4200	23.8500	+8.755%	55	1,692	-84.151%
2025-10-24	21.8000	21.9300	21.6200	21.9300	-1.659%	6	1,692	-82.763%
2025-10-23	21.8000	22.3000	21.7000	22.3000	+4.744%	25	1,691	-83.049%
2025-10-22	21.4000	21.4000	21.2900	21.2900	-3.883%	9	1,673	-82.245%
2025-10-20	22.3500	22.3500	22.1500	22.1500	+7.264%	17	1,673	-82.935%
2025-10-17	19.8300	20.6500	19.8300	20.6500	-6.561%	51	1,673	-81.695%
2025-10-16	22.1000	22.1000	22.1000	22.1000	-17.568%	1	1,623	-82.896%
2025-10-08	26.8100	26.8100	26.8100	26.8100	-0.298%	5	1,623	-85.901%
2025-10-06	26.8900	26.8900	26.8900	26.8900	+23.917%	4	1,623	-85.943%
2025-09-30	21.6200	22.0000	21.6200	21.7000	-0.913%	5	1,623	-82.581%
2025-09-29	21.8800	21.9500	21.8800	21.9000	+9.500%	6	1,623	-82.740%
2025-09-26	20.0000	20.2000	19.9200	20.0000	-1.235%	4	1,623	-81.100%
2025-09-25	20.7700	20.7700	20.2500	20.2500	-4.255%	4	1,623	-81.333%
2025-09-23	21.1500	21.1500	21.1500	21.1500	+0.955%	5	1,623	-82.128%
2025-09-22	21.5000	21.5000	20.9500	20.9500	-6.889%	2	1,628	-81.957%
2025-09-19	22.5000	22.5000	22.5000	22.5000	+0.897%	5	1,628	-83.200%
2025-09-17	22.3500	22.3500	22.3000	22.3000	-1.978%	2	1,628	-83.049%
2025-09-12	22.3500	22.7500	22.2000	22.7500	+5.568%	10	1,628	-83.385%
2025-09-10	21.5500	21.5500	21.5500	21.5500	+1.174%	4	1,634	-82.459%
2025-09-08	21.3200	21.3200	21.3000	21.3000	+2.404%	6	1,634	-82.254%
2025-09-05	20.8000	20.8000	20.8000	20.8000	+2.262%	1	1,634	-81.827%
2025-09-04	20.4000	20.4000	20.1500	20.3400	-4.507%	11	1,634	-81.416%
2025-09-03	21.1000	21.3000	21.1000	21.3000	+3.148%	2	1,629	-82.254%
2025-09-02	20.2800	20.9500	20.2800	20.6500	+3.978%	254	1,629	-81.695%
2025-08-29	19.8500	19.9500	19.6500	19.8600	-7.413%	254	1,415	-80.967%
2025-08-28	21.4500	21.4500	21.4500	21.4500	+0.846%	1	1,415	-82.378%
2025-08-27	21.1000	21.2700	21.1000	21.2700	+1.722%	25	1,415	-82.228%
2025-08-26	20.9000	20.9600	20.7000	20.9100	-4.695%	51	1,415	-81.923%
2025-08-25	22.0000	22.0000	21.9400	21.9400	+0.642%	2	1,404	-82.771%
2025-08-21	21.8800	21.8800	21.8000	21.8000	-2.461%	17	1,404	-82.661%
2025-08-20	22.3500	22.3500	22.3500	22.3500	0.000%	2	1,404	-83.087%
2025-08-19	22.3500	22.3500	22.3500	22.3500	-7.069%	1	1,404	-83.087%
2025-08-14	24.3500	24.3500	24.0500	24.0500	-3.762%	80	1,404	-84.283%
2025-08-12	24.9000	24.9900	24.9000	24.9900	+1.379%	5	1,404	-84.874%
2025-08-11	24.8500	24.8500	24.6500	24.6500	+4.894%	2	1,404	-84.665%
2025-08-07	23.5000	23.5000	23.5000	23.5000	+3.982%	1	1,404	-83.915%
2025-08-06	22.6000	22.6000	22.6000	22.6000	+1.802%	1	1,404	-83.274%
2025-08-05	22.2000	22.2000	22.2000	22.2000	-4.104%	1	1,404	-82.973%
2025-08-04	23.4500	23.4500	22.9600	23.1500	+0.216%	5	1,404	-83.672%
2025-08-01	23.0000	23.1000	23.0000	23.1000	-5.133%	8	1,404	-83.636%
2025-07-30	24.3500	24.3500	24.3500	24.3500	0.000%	1	1,404	-84.476%
2025-07-28	24.3500	24.3500	24.3500	24.3500	-3.526%	1	1,404	-84.476%
2025-07-24	25.2400	25.2400	25.2400	25.2400	+1.529%	1	1,404	-85.024%
2025-07-23	25.0000	25.0000	24.8600	24.8600	+2.305%	4	1,404	-84.795%
2025-07-21	25.0900	25.0900	24.3000	24.3000	-4.706%	3	1,404	-84.444%
2025-07-16	25.1800	25.5000	25.1000	25.5000	+3.997%	5	1,405	-85.176%
2025-07-15	24.0000	24.5200	24.0000	24.5200	-5.401%	13	1,405	-84.584%
2025-07-14	26.6000	26.6000	25.9200	25.9200	+3.473%	5	1,406	-85.417%
2025-07-11	25.3600	25.5000	24.8000	25.0500	+6.369%	114	1,406	-84.910%
2025-07-10	22.0100	23.5500	22.0100	23.5500	+8.776%	6	1,407	-83.949%
2025-07-09	21.6900	21.6900	21.6500	21.6500	+0.231%	4	1,408	-82.540%
2025-07-08	21.9000	21.9000	21.6000	21.6000	+0.465%	203	1,408	-82.500%
2025-07-07	22.5000	22.5000	21.5000	21.5000	-4.656%	28	1,208	-82.419%
2025-07-03	22.5500	22.7600	22.5500	22.5500	+0.670%	103	1,113	-83.237%
2025-07-02	21.7900	22.5100	21.7700	22.4000	+7.177%	173	1,113	-83.125%
2025-07-01	21.0000	21.0000	20.8500	20.9000	-3.687%	106	1,121	-81.914%
2025-06-30	21.5900	21.7000	21.5900	21.7000	+1.307%	45	1,020	-82.581%
2025-06-27	21.4200	21.4200	21.4200	21.4200	-2.459%	5	1,020	-82.353%
2025-06-26	22.3500	22.3500	21.9600	21.9600	+0.137%	3	1,025	-82.787%
2025-06-25	22.0500	22.0500	21.9300	21.9300	+3.639%	101	1,025	-82.763%
2025-06-24	21.1600	21.1600	21.1600	21.1600	+4.236%	1	1,024	-82.136%
2025-06-23	19.7100	20.3000	19.7100	20.3000	-0.636%	4	1,024	-81.379%
2025-06-20	21.5000	21.5000	20.4300	20.4300	-2.945%	230	1,022	-81.498%
2025-06-18	20.9000	21.4000	20.9000	21.0500	+0.718%	409	678	-82.043%
2025-06-17	21.5000	21.5000	20.9000	20.9000	-7.726%	9	678	-81.914%
2025-06-16	22.2000	22.6500	22.2000	22.6500	+5.104%	206	672	-83.311%
2025-06-13	21.5000	21.5500	21.2500	21.5500	-4.477%	10	472	-82.459%
2025-06-12	22.5200	22.8400	22.5200	22.5600	-1.913%	3	470	-83.245%
2025-06-11	23.8000	23.8000	23.0000	23.0000	-3.967%	205	471	-83.565%
2025-06-10	23.5500	23.9500	23.3000	23.9500	+4.130%	60	451	-84.217%
2025-06-09	23.0000	23.0000	23.0000	23.0000	+5.699%	1	460	-83.565%
2025-06-06	21.4500	21.7600	21.4500	21.7600	+0.508%	6	460	-82.629%
2025-06-05	21.9000	21.9500	21.4000	21.6500	-1.142%	203	462	-82.540%
2025-06-04	21.9500	21.9500	21.6500	21.9000	-2.450%	202	679	-82.740%
2025-06-03	22.2000	22.6900	22.2000	22.4500	+2.840%	227	679	-83.163%
2025-06-02	21.8100	21.8300	21.8100	21.8300	-1.266%	11	847	-82.684%
2025-05-30	22.7000	22.7000	22.1100	22.1100	-5.915%	14	846	-82.904%
2025-05-29	23.5000	23.5000	23.5000	23.5000	-1.302%	1	839	-83.915%
2025-05-28	24.2100	24.4300	23.5000	23.8100	-3.603%	34	838	-84.124%
2025-05-27	24.9000	25.0500	24.6000	24.7000	+0.407%	102	824	-84.696%
2025-05-23	24.5600	24.9500	24.5600	24.6000	-2.959%	16	716	-84.634%
2025-05-22	25.4000	25.6000	25.2000	25.3500	+8.102%	140	716	-85.089%
2025-05-21	23.5000	24.7500	23.4500	23.4500	-0.382%	85	578	-83.881%
2025-05-20	22.5000	23.5400	22.4500	23.5400	+3.473%	32	570	-83.942%
2025-05-19	22.2100	22.9500	22.2100	22.7500	+2.477%	49	539	-83.385%
2025-05-16	22.5000	22.5000	22.2000	22.2000	-1.333%	204	493	-82.973%
2025-05-14	22.3500	22.5000	22.3500	22.5000	+1.351%	101	392	-83.200%
2025-05-12	22.2000	22.2000	22.2000	22.2000	0.000%	1	291	-82.973%
2025-05-09	22.2000	22.2000	22.2000	22.2000	+2.069%	200	290	-82.973%
2025-05-08	21.0300	21.7500	21.0300	21.7500	+13.577%	101	190	-82.621%
2025-05-05	19.1500	19.1500	19.1500	19.1500	-5.339%	1	103	-80.261%
2025-05-01	20.4000	20.4000	20.1000	20.2300	+4.548%	40	103	-81.315%
2025-04-30	19.3500	19.3500	19.3500	19.3500	-3.635%	2	85	-80.465%
2025-04-29	20.0500	20.0800	20.0500	20.0800	+1.414%	5	85	-81.175%
2025-04-28	19.8000	19.8000	19.8000	19.8000	-1.834%	104	85	-80.909%
2025-04-25	20.0100	20.1700	19.7700	20.1700	+4.238%	208	111	-81.259%
2025-04-23	19.3500	19.3500	19.3500	19.3500	+19.077%	1	7	-80.465%
2025-04-17	16.2500	16.2500	16.2500	16.2500	+9.060%	1	7	-76.738%
2025-04-10	14.9000	14.9000	14.9000	14.9000	+6.734%	1	7	-74.631%
2025-04-07	13.9200	13.9600	13.9200	13.9600	-11.980%	2	6	-72.923%
2025-04-04	15.4900	15.8600	15.4900	15.8600	-8.324%	10	6	-76.166%
2025-03-26	17.3000	17.3000	17.3000	17.3000	0.000%	1	1	-78.150%

.dark-mode .fhH4P8{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .fhH4P8{ color: #333333; background-color: white; border: 2px solid #333333; }IBIT20271217C62IBIT Dec 17 2027 62.00 Call (IBIT271217C00062000)option OPRA

IBIT20271217C62
IBIT Dec 17 2027 62.00 Call (IBIT271217C00062000)
option OPRA