Dark

IBIT20271217C64
IBIT Dec 17 2027 64.00 Call (IBIT271217C00064000)
option OPRA

EOD

Aug 20, 2026

3.85+59.091%(+1.43)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	3.9000	3.9000	3.8500	3.8500	+59.091%	20	903	0.000%
2026-08-17	2.2200	2.4200	2.2200	2.4200	+3.419%	210	883	+59.091%
2026-08-06	2.3400	2.3400	2.3400	2.3400	-10.000%	2	832	+64.530%
2026-07-10	2.6000	2.6000	2.6000	2.6000	+1.961%	1	832	+48.077%
2026-07-09	2.5500	2.5500	2.5500	2.5500	-6.250%	1	833	+50.980%
2026-07-07	2.7200	2.7200	2.7200	2.7200	+36.000%	5	832	+41.544%
2026-07-01	2.0000	2.0000	2.0000	2.0000	-29.577%	1	832	+92.500%
2026-06-18	2.9700	2.9700	2.8400	2.8400	-11.526%	25	843	+35.563%
2026-06-10	3.2100	3.2100	3.2100	3.2100	-29.451%	1	843	+19.938%
2026-06-01	4.6000	4.6000	4.5500	4.5500	-14.634%	770	842	-15.385%
2026-05-27	5.3300	5.3300	5.3300	5.3300	-22.642%	1	1,121	-27.767%
2026-05-07	7.2200	7.2200	6.8900	6.8900	-9.935%	2	1,121	-44.122%
2026-05-06	7.6500	7.6500	7.6500	7.6500	+21.429%	4	1,121	-49.673%
2026-04-15	6.3000	6.3000	6.3000	6.3000	+4.132%	1	1,121	-38.889%
2026-04-13	6.1000	6.1000	6.0500	6.0500	-1.626%	6	1,122	-36.364%
2026-04-08	6.1500	6.1500	6.1500	6.1500	+10.811%	4	1,122	-37.398%
2026-04-07	5.5500	5.5500	5.5500	5.5500	-15.267%	2	1,126	-30.631%
2026-03-23	6.5500	6.5500	6.5500	6.5500	+4.968%	50	1,128	-41.221%
2026-03-06	6.4500	6.4500	6.2400	6.2400	-9.957%	251	1,178	-38.301%
2026-03-05	6.9300	6.9300	6.9300	6.9300	-6.351%	1	928	-44.444%
2026-03-04	7.4000	7.4000	7.4000	7.4000	+23.539%	1	929	-47.973%
2026-03-03	6.2000	6.2000	5.9900	5.9900	+6.018%	6	929	-35.726%
2026-02-23	5.6500	5.6500	5.6500	5.6500	-5.518%	5	929	-31.858%
2026-02-19	5.9800	5.9800	5.9800	5.9800	-0.829%	5	934	-35.619%
2026-02-18	6.1800	6.1800	6.0300	6.0300	-10.667%	2	929	-36.153%
2026-02-13	6.5000	6.9000	6.5000	6.7500	+8.521%	27	908	-42.963%
2026-02-12	6.2200	6.2200	6.2200	6.2200	-5.900%	1	908	-38.103%
2026-02-11	6.2500	6.6100	6.2500	6.6100	-3.924%	68	908	-41.755%
2026-02-10	6.9800	6.9800	6.8800	6.8800	-1.149%	3	863	-44.041%
2026-02-09	6.9600	6.9600	6.9600	6.9600	-4.000%	1	863	-44.684%
2026-02-06	7.4000	7.4000	7.2500	7.2500	+19.637%	75	862	-46.897%
2026-02-05	6.0600	6.0600	6.0600	6.0600	-21.806%	1	874	-36.469%
2026-02-04	7.7500	7.7500	7.7500	7.7500	-5.488%	5	874	-50.323%
2026-02-03	8.9000	8.9000	8.2000	8.2000	-8.380%	3	879	-53.049%
2026-02-02	8.9900	9.2000	8.9500	8.9500	-15.166%	54	879	-56.983%
2026-01-30	10.5500	10.5500	10.5500	10.5500	-8.261%	1	920	-63.507%
2026-01-27	11.5000	11.5000	11.5000	11.5000	+1.322%	5	920	-66.522%
2026-01-26	11.3500	11.3500	11.3500	11.3500	+0.531%	10	915	-66.079%
2026-01-21	11.2900	11.2900	11.2900	11.2900	-5.760%	1	915	-65.899%
2026-01-20	12.4500	12.4500	11.9800	11.9800	-11.912%	3	916	-67.863%
2026-01-16	13.6000	13.6000	13.6000	13.6000	-6.077%	1	916	-71.691%
2026-01-14	14.2500	14.4800	14.1500	14.4800	+15.933%	24	916	-73.412%
2026-01-12	12.3800	12.4900	12.3800	12.4900	-9.819%	11	921	-69.175%
2026-01-05	13.4500	13.8500	13.4500	13.8500	+12.693%	16	920	-72.202%
2026-01-02	12.2000	12.2900	12.2000	12.2900	+5.043%	7	920	-68.674%
2025-12-31	11.7000	11.7000	11.7000	11.7000	+0.429%	1	922	-67.094%
2025-12-29	11.8500	11.8500	11.6500	11.6500	-1.271%	6	922	-66.953%
2025-12-26	12.7500	12.7500	11.7400	11.8000	-0.673%	30	922	-67.373%
2025-12-23	11.8800	11.8800	11.8800	11.8800	-3.415%	1	910	-67.593%
2025-12-19	12.5500	12.5500	12.3000	12.3000	+2.929%	20	910	-68.699%
2025-12-17	11.9500	11.9500	11.9500	11.9500	-6.641%	1	910	-67.782%
2025-12-16	12.8000	12.8000	12.8000	12.8000	-6.841%	1	910	-69.922%
2025-12-11	13.3500	13.7400	13.3500	13.7400	-4.583%	31	910	-71.980%
2025-12-10	14.4000	14.4000	14.4000	14.4000	+5.882%	20	940	-73.264%
2025-12-08	13.8000	13.8000	13.5500	13.6000	+3.422%	27	940	-71.691%
2025-12-05	13.2500	13.2500	13.1500	13.1500	+0.382%	2	941	-70.722%
2025-12-02	13.1000	13.1000	13.1000	13.1000	+6.073%	5	940	-70.611%
2025-11-25	12.3500	12.3500	12.3500	12.3500	-17.391%	1	945	-68.826%
2025-11-24	14.9500	14.9500	14.9500	14.9500	+24.583%	20	944	-74.247%
2025-11-21	11.8500	12.0000	11.3500	12.0000	-4.837%	22	925	-67.917%
2025-11-20	13.9000	13.9000	12.6100	12.6100	-4.614%	8	926	-69.469%
2025-11-19	13.8500	13.8500	13.2000	13.2200	-8.322%	13	922	-70.877%
2025-11-18	14.1100	14.5500	14.0000	14.4200	+0.839%	19	911	-73.301%
2025-11-17	14.9200	14.9200	14.3000	14.3000	-9.436%	16	909	-73.077%
2025-11-14	15.6000	15.7900	15.6000	15.7900	-1.313%	18	909	-75.617%
2025-11-13	17.6000	17.6000	16.0000	16.0000	-7.675%	52	909	-75.938%
2025-11-12	17.3300	17.4700	17.3300	17.3300	-8.161%	10	942	-77.784%
2025-11-10	19.1000	19.1000	18.8700	18.8700	+3.454%	2	950	-79.597%
2025-11-07	18.2400	18.2400	18.2400	18.2400	+6.667%	1	950	-78.893%
2025-11-04	17.3500	17.3500	17.1000	17.1000	-10.938%	3	950	-77.485%
2025-11-03	19.7000	19.7000	19.2000	19.2000	-7.781%	25	950	-79.948%
2025-10-31	20.7700	21.0700	20.4500	20.8200	+5.525%	9	950	-81.508%
2025-10-30	19.7200	19.7300	19.7200	19.7300	-7.153%	6	950	-80.487%
2025-10-29	21.5400	21.7900	21.2500	21.2500	-6.181%	4	949	-81.882%
2025-10-28	22.6600	22.9100	22.6500	22.6500	-1.735%	5	948	-83.002%
2025-10-27	22.7000	23.0500	22.7000	23.0500	+8.983%	46	979	-83.297%
2025-10-24	21.5200	21.5200	21.1500	21.1500	+0.237%	15	979	-81.797%
2025-10-23	21.1000	21.1000	21.1000	21.1000	+3.178%	5	974	-81.754%
2025-10-22	20.4500	20.4500	20.4500	20.4500	-6.621%	5	974	-81.174%
2025-10-21	21.9500	21.9500	21.9000	21.9000	+10.050%	20	974	-82.420%
2025-10-17	19.4000	19.9000	19.3000	19.9000	-1.485%	7	974	-80.653%
2025-10-16	20.3300	20.3300	20.2000	20.2000	-5.386%	5	974	-80.941%
2025-10-15	21.7500	21.7500	21.3500	21.3500	-2.333%	40	975	-81.967%
2025-10-14	21.8500	21.8600	21.8500	21.8600	-3.060%	10	939	-82.388%
2025-10-13	22.5000	22.9000	22.5000	22.5500	-7.202%	3	939	-82.927%
2025-10-10	24.6500	24.6500	24.3000	24.3000	-3.187%	15	939	-84.156%
2025-10-09	24.9300	25.1000	24.9300	25.1000	-2.524%	4	939	-84.661%
2025-10-08	25.7500	25.7500	25.7500	25.7500	+3.414%	16	939	-85.049%
2025-10-07	24.7500	24.9800	24.7500	24.9000	-5.860%	10	923	-84.538%
2025-10-06	25.9500	26.4500	25.8900	26.4500	+5.927%	23	923	-85.444%
2025-10-03	24.1000	24.9700	24.1000	24.9700	+4.916%	2	918	-84.581%
2025-10-02	23.2300	23.8000	23.2300	23.8000	+5.872%	19	918	-83.824%
2025-10-01	22.2000	22.4800	22.2000	22.4800	+8.077%	7	918	-82.874%
2025-09-30	20.8000	20.8000	20.8000	20.8000	-1.794%	1	918	-81.490%
2025-09-29	21.1000	21.3600	21.0000	21.1800	+10.026%	138	919	-81.822%
2025-09-26	19.2500	19.2500	19.2500	19.2500	+0.260%	1	877	-80.000%
2025-09-25	19.2000	19.2000	19.2000	19.2000	-8.528%	1	877	-79.948%
2025-09-24	20.9900	20.9900	20.9900	20.9900	+1.401%	2	877	-81.658%
2025-09-23	20.7000	20.7000	20.7000	20.7000	+1.720%	1	877	-81.401%
2025-09-22	20.7300	20.7300	20.3500	20.3500	-6.005%	5	877	-81.081%
2025-09-19	21.6300	21.6500	21.6300	21.6500	-2.609%	7	879	-82.217%
2025-09-18	22.2300	22.2300	22.2300	22.2300	+5.106%	2	877	-82.681%
2025-09-15	21.3000	21.3000	21.0000	21.1500	-3.645%	13	877	-81.797%
2025-09-12	21.4000	21.9500	21.4000	21.9500	+4.028%	25	877	-82.460%
2025-09-11	20.9500	21.1000	20.9500	21.1000	+1.932%	3	877	-81.754%
2025-09-10	21.0500	21.1000	20.7000	20.7000	+3.759%	8	877	-81.401%
2025-09-09	20.5700	20.5700	19.7700	19.9500	-1.481%	392	877	-80.702%
2025-09-08	20.4000	20.6300	20.2500	20.2500	+1.098%	57	543	-80.988%
2025-09-05	20.8500	20.8500	19.8000	20.0300	+3.782%	13	543	-80.779%
2025-09-04	19.7500	19.7500	19.3000	19.3000	-5.160%	7	542	-80.052%
2025-09-03	20.5000	20.6500	20.3500	20.3500	+3.038%	104	546	-81.081%
2025-09-02	20.1000	20.3000	19.7500	19.7500	+3.947%	14	595	-80.506%
2025-08-29	19.1900	19.2000	18.8500	19.0000	-7.990%	29	606	-79.737%
2025-08-28	20.9000	21.0000	20.6500	20.6500	+0.487%	15	606	-81.356%
2025-08-27	20.7000	20.7000	20.5500	20.5500	+1.481%	3	594	-81.265%
2025-08-26	20.1500	20.2500	20.0000	20.2500	-1.699%	6	594	-80.988%
2025-08-25	20.5900	21.3300	20.5500	20.6000	-1.530%	437	588	-81.311%
2025-08-21	21.2000	21.2000	20.9200	20.9200	-3.372%	10	216	-81.597%
2025-08-20	21.5300	21.7100	21.0000	21.6500	+0.979%	47	207	-82.217%
2025-08-19	21.8000	21.8000	21.2500	21.4400	-4.711%	8	203	-82.043%
2025-08-18	22.2700	22.5800	22.2600	22.5000	-3.433%	16	200	-82.889%
2025-08-14	23.3000	23.3000	23.3000	23.3000	-7.723%	1	187	-83.476%
2025-08-13	24.5800	25.2500	24.5800	25.2500	+4.339%	4	186	-84.752%
2025-08-11	24.3000	24.4000	24.2000	24.2000	+6.140%	8	186	-84.091%
2025-08-08	22.8000	22.8000	22.8000	22.8000	-1.935%	3	188	-83.114%
2025-08-07	22.9500	23.2500	22.9500	23.2500	+4.027%	24	185	-83.441%
2025-08-06	22.3500	22.3500	22.3500	22.3500	+2.995%	1	171	-82.774%
2025-08-05	21.4900	21.7000	21.2500	21.7000	-2.908%	23	171	-82.258%
2025-08-04	22.5000	22.5000	22.3500	22.3500	+2.759%	10	165	-82.774%
2025-08-01	22.4400	22.4400	21.7500	21.7500	-8.652%	11	160	-82.299%
2025-07-31	23.8000	23.8100	23.8000	23.8100	+3.297%	5	155	-83.830%
2025-07-25	22.9500	23.0500	22.9500	23.0500	-6.491%	3	155	-83.297%
2025-07-22	24.2500	24.6500	24.2500	24.6500	+1.025%	20	154	-84.381%
2025-07-21	24.4000	24.4000	24.4000	24.4000	+1.879%	1	144	-84.221%
2025-07-18	24.1000	24.1000	23.9500	23.9500	-2.721%	13	144	-83.925%
2025-07-16	24.6200	24.6200	24.6200	24.6200	+5.756%	2	149	-84.362%
2025-07-15	23.2000	23.2800	23.2000	23.2800	-9.767%	2	151	-83.462%
2025-07-14	25.7500	25.8000	25.5000	25.8000	+7.054%	14	152	-85.078%
2025-07-11	24.4400	24.4400	23.8300	24.1000	+7.111%	15	158	-84.025%
2025-07-10	21.6100	22.7100	21.6100	22.5000	+3.211%	13	157	-82.889%
2025-07-09	20.9900	21.8000	20.9900	21.8000	+4.909%	6	151	-82.339%
2025-07-08	20.7800	20.7800	20.7800	20.7800	-0.096%	6	147	-81.473%
2025-07-07	20.6000	20.8000	20.6000	20.8000	-3.570%	2	149	-81.490%
2025-07-03	21.5700	21.5700	21.5700	21.5700	+5.995%	6	143	-82.151%
2025-07-01	20.3500	20.3500	20.3500	20.3500	-0.925%	3	143	-81.081%
2025-06-30	20.5400	20.5400	20.5400	20.5400	-1.012%	1	143	-81.256%
2025-06-27	20.8700	20.8700	20.5000	20.7500	-3.263%	31	142	-81.446%
2025-06-25	21.4500	21.4500	21.4500	21.4500	+4.634%	1	142	-82.051%
2025-06-24	20.5000	20.5000	20.5000	20.5000	+5.128%	10	142	-81.220%
2025-06-23	19.5000	19.5000	19.5000	19.5000	-1.015%	10	152	-80.256%
2025-06-20	20.3000	20.3000	19.7000	19.7000	-6.190%	16	142	-80.457%
2025-06-17	21.0000	21.0000	21.0000	21.0000	-4.977%	1	144	-81.667%
2025-06-16	22.1000	22.1000	22.1000	22.1000	-1.339%	1	144	-82.579%
2025-06-10	22.7100	22.7100	22.4000	22.4000	+1.083%	17	144	-82.813%
2025-06-09	22.1600	22.1600	22.1600	22.1600	+4.528%	4	132	-82.626%
2025-06-06	21.2000	21.2000	21.2000	21.2000	+1.435%	30	128	-81.840%
2025-06-05	20.9000	20.9000	20.9000	20.9000	-2.062%	10	113	-81.579%
2025-06-04	21.4000	21.4000	21.3400	21.3400	+0.660%	2	101	-81.959%
2025-06-02	21.2000	21.2000	21.2000	21.2000	-2.752%	5	101	-81.840%
2025-05-30	21.8500	21.8800	21.8000	21.8000	-0.909%	24	96	-82.339%
2025-05-29	22.4000	22.4000	22.0000	22.0000	-9.091%	3	84	-82.500%
2025-05-27	24.2000	24.2000	24.2000	24.2000	+1.766%	40	81	-84.091%
2025-05-23	23.6500	23.7800	23.6500	23.7800	-3.958%	20	41	-83.810%
2025-05-22	24.7900	25.0000	24.7600	24.7600	+7.699%	16	41	-84.451%
2025-05-21	22.9900	22.9900	22.9900	22.9900	+3.886%	10	25	-83.254%
2025-05-19	22.1300	22.1300	22.1300	22.1300	+0.136%	1	15	-82.603%
2025-05-14	22.1000	22.1000	22.1000	22.1000	+0.227%	3	14	-82.579%
2025-05-13	22.0500	22.0500	22.0500	22.0500	+1.613%	1	11	-82.540%
2025-05-09	21.7000	21.7000	21.7000	21.7000	+13.494%	8	10	-82.258%
2025-04-28	19.1200	19.1200	19.1200	19.1200	-3.678%	5	7	-79.864%
2025-04-25	19.8500	19.8500	19.8500	19.8500	+20.963%	2	2	-80.605%
2025-04-21	16.4100	16.4100	16.4100	16.4100	+6.697%	1	2	-76.539%
2025-04-15	15.3800	15.3800	15.3800	15.3800	-5.644%	1	2	-74.967%
2025-04-14	16.3000	16.3000	16.3000	16.3000	0.000%	1	1	-76.380%

.dark-mode .XPfQ89{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .XPfQ89{ color: #333333; background-color: white; border: 2px solid #333333; }IBIT20271217C64IBIT Dec 17 2027 64.00 Call (IBIT271217C00064000)option OPRA

IBIT20271217C64
IBIT Dec 17 2027 64.00 Call (IBIT271217C00064000)
option OPRA