Dark

IBIT20271217C66
IBIT Dec 17 2027 66.00 Call (IBIT271217C00066000)
option OPRA

EOD

Aug 20, 2026

3.70+25.000%(+0.74)34

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	3.6200	3.7500	3.6200	3.7000	+25.000%	34	1,172	0.000%
2026-08-19	2.5400	2.9600	2.5300	2.9600	+29.825%	46	1,139	+25.000%
2026-08-18	2.2800	2.2800	2.2800	2.2800	+12.871%	4	1,107	+62.281%
2026-08-17	2.0400	2.0400	2.0200	2.0200	+1.508%	2	1,103	+83.168%
2026-08-14	1.8800	1.9900	1.8800	1.9900	-6.573%	6	1,104	+85.930%
2026-08-05	2.1300	2.1300	2.1300	2.1300	+17.033%	2	1,104	+73.709%
2026-07-31	1.8200	1.8200	1.8200	1.8200	-8.081%	2	1,102	+103.297%
2026-07-28	1.9800	1.9800	1.9800	1.9800	-22.047%	40	1,102	+86.869%
2026-07-21	2.5400	2.5400	2.5400	2.5400	+12.389%	2	1,102	+45.669%
2026-07-16	2.2600	2.2600	2.2600	2.2600	+2.727%	12	1,102	+63.717%
2026-07-13	2.2000	2.2000	2.2000	2.2000	-9.465%	1	1,114	+68.182%
2026-07-10	2.4300	2.4300	2.4300	2.4300	+2.532%	1	1,114	+52.263%
2026-07-09	2.3700	2.3700	2.3700	2.3700	+20.918%	1	1,115	+56.118%
2026-07-01	1.9600	1.9600	1.9600	1.9600	-37.975%	1	1,115	+88.776%
2026-06-15	3.1600	3.1600	3.1600	3.1600	+6.757%	3	1,115	+17.089%
2026-06-12	2.9600	2.9600	2.9600	2.9600	0.000%	25	1,112	+25.000%
2026-06-11	2.9600	2.9600	2.9600	2.9600	-0.337%	15	1,087	+25.000%
2026-06-09	2.9700	2.9700	2.9700	2.9700	-8.050%	10	1,072	+24.579%
2026-06-08	3.2300	3.2300	3.2300	3.2300	+11.379%	3	1,072	+14.551%
2026-06-05	2.9000	2.9000	2.9000	2.9000	-9.375%	2	1,072	+27.586%
2026-06-04	3.2000	3.2000	3.2000	3.2000	-21.376%	1	1,074	+15.625%
2026-06-01	4.2500	4.2500	4.0700	4.0700	-16.939%	101	1,074	-9.091%
2026-05-27	4.9000	4.9000	4.9000	4.9000	-27.515%	1	1,174	-24.490%
2026-05-07	6.7600	6.7600	6.7600	6.7600	-4.923%	1	1,174	-45.266%
2026-05-06	7.1100	7.1100	7.1100	7.1100	+0.282%	3	1,174	-47.961%
2026-05-05	7.0300	7.0900	7.0300	7.0900	+3.655%	106	1,174	-47.814%
2026-05-04	6.8400	6.8400	6.8400	6.8400	+6.376%	1	1,074	-45.906%
2026-04-24	6.4300	6.4300	6.4300	6.4300	+12.807%	10	1,074	-42.457%
2026-04-13	5.7500	5.7500	5.7000	5.7000	+8.571%	18	1,074	-35.088%
2026-04-07	5.2500	5.2500	5.2500	5.2500	+1.942%	2	1,078	-29.524%
2026-04-02	5.1500	5.1500	5.1500	5.1500	-4.806%	2	1,078	-28.155%
2026-03-30	5.5000	5.5000	5.4100	5.4100	+5.049%	14	1,078	-31.608%
2026-03-27	5.1500	5.1500	5.1500	5.1500	-27.972%	1	1,084	-28.155%
2026-03-17	7.1500	7.1500	7.1500	7.1500	+4.380%	3	1,085	-48.252%
2026-03-13	6.8500	6.8500	6.8500	6.8500	+17.698%	1	1,088	-45.985%
2026-02-26	5.8200	5.8200	5.8200	5.8200	+13.010%	14	1,102	-36.426%
2026-02-24	5.1500	5.1500	5.1500	5.1500	-13.445%	1	1,102	-28.155%
2026-02-18	5.9500	5.9500	5.9500	5.9500	-1.977%	1	1,102	-37.815%
2026-02-17	6.0700	6.0700	6.0700	6.0700	-5.891%	1	1,102	-39.044%
2026-02-13	6.2000	6.4500	6.2000	6.4500	+11.207%	5	1,099	-42.636%
2026-02-12	5.9500	5.9500	5.8000	5.8000	-4.448%	76	1,099	-36.207%
2026-02-11	6.0700	6.0700	6.0700	6.0700	-14.507%	1	1,053	-39.044%
2026-02-06	7.1000	7.1000	7.1000	7.1000	+14.516%	3	1,052	-47.887%
2026-02-05	6.4000	6.4000	6.2000	6.2000	-19.481%	17	1,052	-40.323%
2026-02-04	7.7000	7.7000	7.7000	7.7000	-6.326%	1	1,045	-51.948%
2026-02-03	8.0500	8.2200	8.0500	8.2200	-5.517%	5	1,044	-54.988%
2026-02-02	8.7000	8.7000	8.6000	8.7000	-12.032%	272	1,042	-57.471%
2026-01-30	9.8900	9.8900	9.8900	9.8900	-3.039%	2	831	-62.588%
2026-01-29	10.2000	10.2000	10.2000	10.2000	-10.683%	1	831	-63.725%
2026-01-20	11.4200	11.4200	11.4200	11.4200	-12.356%	1	830	-67.601%
2026-01-16	12.9500	13.0300	12.9500	13.0300	-2.834%	2	830	-71.604%
2026-01-15	13.4600	13.4600	13.4100	13.4100	+12.784%	3	830	-72.409%
2026-01-12	12.2000	12.2800	11.8900	11.8900	+1.451%	5	829	-68.881%
2026-01-09	11.6400	11.7200	11.6400	11.7200	-3.460%	3	830	-68.430%
2026-01-07	12.1400	12.1400	12.1400	12.1400	-7.821%	1	827	-69.522%
2026-01-05	13.1300	13.1700	13.1300	13.1700	+17.067%	151	827	-71.906%
2025-12-31	11.2500	11.2500	11.2500	11.2500	-2.003%	3	879	-67.111%
2025-12-30	11.4800	11.4800	11.4800	11.4800	+2.500%	1	879	-67.770%
2025-12-29	11.2000	11.2000	11.2000	11.2000	-2.862%	20	878	-66.964%
2025-12-23	11.5300	11.5300	11.5300	11.5300	-2.782%	77	858	-67.910%
2025-12-22	11.8600	11.8600	11.8600	11.8600	-3.184%	1	897	-68.803%
2025-12-19	12.2500	12.2500	12.2500	12.2500	-0.407%	10	898	-69.796%
2025-12-15	12.3000	12.3000	12.3000	12.3000	-3.150%	1	898	-69.919%
2025-12-11	12.7000	12.7000	12.7000	12.7000	-11.498%	1	899	-70.866%
2025-12-09	14.3500	14.3500	14.3500	14.3500	+13.889%	1	899	-74.216%
2025-12-05	12.6000	12.6000	12.6000	12.6000	-7.625%	1	899	-70.635%
2025-12-03	13.6400	13.6400	13.6400	13.6400	+3.333%	2	898	-72.874%
2025-12-02	12.4700	13.2000	12.4700	13.2000	+15.789%	157	896	-71.970%
2025-11-21	11.3300	11.4600	11.0000	11.4000	-4.202%	71	888	-67.544%
2025-11-20	12.9000	12.9000	11.8500	11.9000	-14.203%	20	825	-68.908%
2025-11-18	13.7500	14.0500	13.7500	13.8700	+2.513%	9	840	-73.324%
2025-11-17	14.2900	14.2900	13.5300	13.5300	-11.162%	36	839	-72.653%
2025-11-14	15.2300	15.2300	15.2300	15.2300	-8.253%	12	837	-75.706%
2025-11-06	16.9500	17.0000	16.6000	16.6000	+0.789%	105	837	-77.711%
2025-11-04	17.4600	17.4600	16.4700	16.4700	-12.626%	4	776	-77.535%
2025-11-03	18.3500	18.8500	18.3500	18.8500	-6.359%	2	776	-80.371%
2025-10-31	19.7000	20.3100	19.7000	20.1300	+7.936%	12	776	-81.619%
2025-10-30	18.7500	19.0400	18.6500	18.6500	-8.847%	24	776	-80.161%
2025-10-29	20.8700	21.0600	20.4600	20.4600	-7.588%	5	778	-81.916%
2025-10-28	22.0000	22.1400	21.9200	22.1400	+0.866%	17	778	-83.288%
2025-10-27	21.9500	21.9500	21.9500	21.9500	+7.545%	1	779	-83.144%
2025-10-24	20.4600	20.6800	20.4100	20.4100	+3.604%	3	779	-81.872%
2025-10-22	19.9000	19.9500	19.7000	19.7000	-10.251%	18	779	-81.218%
2025-10-21	21.9500	21.9500	21.9500	21.9500	+16.942%	1	792	-83.144%
2025-10-17	18.7700	18.7700	18.7700	18.7700	-3.247%	10	792	-80.288%
2025-10-16	20.6500	20.6500	19.4000	19.4000	-6.053%	9	802	-80.928%
2025-10-15	20.6000	21.0000	20.6000	20.6500	-5.622%	6	811	-82.082%
2025-10-13	22.1000	22.1000	21.8800	21.8800	-3.057%	2	815	-83.090%
2025-10-10	24.6000	24.6000	22.5000	22.5700	-9.248%	14	815	-83.607%
2025-10-08	24.7000	24.9000	24.6000	24.8700	+3.625%	15	811	-85.123%
2025-10-07	24.9500	24.9500	23.9500	24.0000	-6.067%	61	825	-84.583%
2025-10-06	25.2300	25.5500	25.2300	25.5500	+6.237%	3	825	-85.519%
2025-10-03	23.0000	24.6100	23.0000	24.0500	+3.619%	33	828	-84.615%
2025-10-02	22.7600	23.2100	22.5000	23.2100	+7.953%	52	858	-84.059%
2025-10-01	21.5000	21.5000	21.5000	21.5000	+6.173%	15	870	-82.791%
2025-09-30	20.1300	20.2500	20.1300	20.2500	-0.735%	6	855	-81.728%
2025-09-29	20.0000	20.4000	20.0000	20.4000	+7.368%	6	857	-81.863%
2025-09-26	18.8000	19.0000	18.8000	19.0000	+1.333%	4	859	-80.526%
2025-09-25	18.8800	18.8800	18.6500	18.7500	-5.063%	3	861	-80.267%
2025-09-22	19.8500	19.9000	19.7500	19.7500	-7.710%	9	858	-81.266%
2025-09-18	20.9500	21.5200	20.9500	21.4000	+3.133%	8	856	-82.710%
2025-09-17	20.8500	20.9500	20.7500	20.7500	-2.076%	6	854	-82.169%
2025-09-16	21.1500	21.1900	21.1500	21.1900	+3.366%	3	856	-82.539%
2025-09-15	20.3000	20.6700	20.2500	20.5000	-3.302%	7	857	-81.951%
2025-09-12	20.4000	21.2000	20.4000	21.2000	+4.485%	41	858	-82.547%
2025-09-11	20.2700	20.4000	20.1000	20.2900	+0.845%	26	834	-81.764%
2025-09-10	20.1200	20.1200	20.1200	20.1200	+5.340%	1	832	-81.610%
2025-09-09	19.7500	19.7500	19.0000	19.1000	-2.402%	7	831	-80.628%
2025-09-08	19.6500	19.6500	19.5500	19.5700	+3.163%	3	826	-81.094%
2025-09-05	20.0000	20.0000	18.9700	18.9700	+1.444%	11	827	-80.496%
2025-09-04	18.7300	18.8000	18.7000	18.7000	-5.316%	9	830	-80.214%
2025-09-03	19.4000	19.7500	19.4000	19.7500	+2.597%	3	837	-81.266%
2025-09-02	19.3700	19.3700	19.1500	19.2500	+4.336%	110	836	-80.779%
2025-08-29	18.4400	18.4500	18.3200	18.4500	-7.519%	10	721	-79.946%
2025-08-28	20.2000	20.2000	19.9500	19.9500	+2.571%	431	721	-81.454%
2025-08-26	19.3500	19.5000	19.3500	19.4500	-3.713%	67	319	-80.977%
2025-08-25	21.9000	21.9000	19.7500	20.2000	-8.597%	25	306	-81.683%
2025-08-22	21.3700	22.3500	21.3700	22.1000	+8.706%	19	283	-83.258%
2025-08-21	20.7900	20.8000	20.3300	20.3300	-2.260%	52	278	-81.800%
2025-08-20	20.6500	21.1500	20.6500	20.8000	0.000%	8	275	-82.212%
2025-08-19	21.6000	21.7000	20.7500	20.8000	-5.023%	12	281	-82.212%
2025-08-18	22.3500	22.3500	21.4000	21.9000	-1.794%	66	274	-83.105%
2025-08-15	22.5300	22.9700	22.2300	22.3000	-0.446%	66	224	-83.408%
2025-08-14	22.9000	22.9000	22.4000	22.4000	-5.684%	13	200	-83.482%
2025-08-13	23.7000	23.7500	23.6000	23.7500	+1.713%	5	192	-84.421%
2025-08-12	23.4400	23.4400	23.1000	23.3500	0.000%	3	195	-84.154%
2025-08-11	23.3900	23.7000	23.3500	23.3500	+6.136%	19	197	-84.154%
2025-08-08	22.2000	22.2000	21.8800	22.0000	-2.222%	34	212	-83.182%
2025-08-07	22.2000	22.8000	21.6700	22.5000	+4.312%	13	202	-83.556%
2025-08-06	20.9700	21.6000	20.9700	21.5700	+4.964%	26	195	-82.847%
2025-08-05	21.3500	21.3500	20.5500	20.5500	-2.607%	15	193	-81.995%
2025-08-01	21.7000	21.8500	21.1000	21.1000	-4.783%	48	183	-82.464%
2025-07-31	22.4500	22.4600	22.1600	22.1600	-2.379%	69	172	-83.303%
2025-07-30	22.7500	22.7500	22.7000	22.7000	+1.249%	5	143	-83.700%
2025-07-29	23.4000	23.4000	22.4200	22.4200	-2.053%	6	142	-83.497%
2025-07-28	23.4500	23.4500	22.8900	22.8900	+1.508%	7	140	-83.836%
2025-07-25	22.2800	22.5500	22.0600	22.5500	-4.246%	18	141	-83.592%
2025-07-24	23.7000	23.7500	23.3500	23.5500	-0.633%	14	127	-84.289%
2025-07-22	23.7000	23.7000	23.7000	23.7000	+4.176%	1	113	-84.388%
2025-07-21	22.8000	22.8000	22.7400	22.7500	-0.871%	6	112	-83.736%
2025-07-18	23.5000	23.5000	22.8700	22.9500	-3.975%	29	107	-83.878%
2025-07-17	23.9000	23.9000	23.9000	23.9000	0.000%	10	82	-84.519%
2025-07-16	23.6800	24.0000	23.5500	23.9000	+4.595%	13	92	-84.519%
2025-07-15	23.2500	23.2500	22.5500	22.8500	-5.383%	45	85	-83.807%
2025-07-14	25.0000	25.0000	24.1500	24.1500	+4.095%	4	52	-84.679%
2025-07-11	23.4000	23.4000	23.2000	23.2000	+14.908%	18	50	-84.052%
2025-07-09	20.1900	20.1900	20.1900	20.1900	+0.698%	3	34	-81.674%
2025-07-07	19.9000	20.0500	19.9000	20.0500	-2.195%	2	32	-81.546%
2025-06-30	20.5000	20.5000	20.5000	20.5000	+0.688%	2	32	-81.951%
2025-06-26	20.3600	20.3600	20.3600	20.3600	-1.643%	1	30	-81.827%
2025-06-25	20.7000	20.7000	20.7000	20.7000	+9.814%	3	29	-82.126%
2025-06-23	18.8500	18.8500	18.8500	18.8500	-11.461%	1	26	-80.371%
2025-06-12	21.2900	21.2900	21.2900	21.2900	-3.709%	10	27	-82.621%
2025-06-10	22.1800	22.1800	22.1100	22.1100	+7.959%	2	17	-83.265%
2025-06-02	20.4800	20.4800	20.4800	20.4800	-1.396%	1	15	-81.934%
2025-05-30	21.3000	21.3000	20.7700	20.7700	-3.575%	8	14	-82.186%
2025-05-29	21.5400	21.5400	21.5400	21.5400	-8.729%	2	13	-82.823%
2025-05-27	23.6000	23.6000	23.6000	23.6000	+1.375%	1	13	-84.322%
2025-05-23	23.2800	23.2800	23.2800	23.2800	-3.762%	2	12	-84.107%
2025-05-22	24.1900	24.1900	24.1900	24.1900	+3.553%	2	12	-84.704%
2025-05-21	23.0000	23.3600	23.0000	23.3600	+7.402%	5	11	-84.161%
2025-05-19	21.7500	21.7500	21.7500	21.7500	+3.325%	2	8	-82.989%
2025-05-09	21.0500	21.0500	21.0500	21.0500	+35.806%	2	7	-82.423%
2025-04-17	15.5000	15.5000	15.5000	15.5000	+18.321%	1	6	-76.129%
2025-04-09	13.1000	13.1000	13.1000	13.1000	+2.745%	1	6	-71.756%
2025-04-08	12.7500	12.7500	12.7500	12.7500	-1.163%	4	6	-70.980%
2025-04-07	12.9000	12.9000	12.9000	12.9000	-14.000%	1	6	-71.318%
2025-04-04	15.0000	15.0000	15.0000	15.0000	+5.263%	2	7	-75.333%
2025-04-03	14.2500	14.2500	14.2500	14.2500	-14.414%	1	6	-74.035%
2025-03-25	16.6500	16.6500	16.6500	16.6500	-0.893%	1	5	-77.778%
2025-03-24	16.8200	16.8200	16.8000	16.8000	0.000%	4	4	-77.976%

.dark-mode .gyf2yS{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .gyf2yS{ color: #333333; background-color: white; border: 2px solid #333333; }IBIT20271217C66IBIT Dec 17 2027 66.00 Call (IBIT271217C00066000)option OPRA

IBIT20271217C66
IBIT Dec 17 2027 66.00 Call (IBIT271217C00066000)
option OPRA