Dark

IBIT20271217C67
IBIT Dec 17 2027 67.00 Call (IBIT271217C00067000)
option OPRA

EOD

Aug 19, 2026

2.70+39.175%(+0.76)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-19	2.1600	2.8600	2.1600	2.7000	+39.175%	11	1,516	0.000%
2026-08-17	1.9600	1.9600	1.9400	1.9400	+1.571%	2	1,516	+39.175%
2026-08-14	1.9100	1.9100	1.9100	1.9100	+2.688%	2	1,516	+41.361%
2026-08-11	1.8600	1.8600	1.8600	1.8600	-13.889%	1	1,518	+45.161%
2026-08-10	2.1600	2.1600	2.1600	2.1600	+5.882%	1	1,517	+25.000%
2026-07-29	2.0400	2.0400	2.0400	2.0400	-2.857%	48	1,544	+32.353%
2026-07-13	2.1000	2.1000	2.1000	2.1000	-11.392%	1	1,546	+28.571%
2026-07-10	2.3700	2.3700	2.3700	2.3700	+6.278%	1	1,545	+13.924%
2026-07-09	2.2300	2.2300	2.2300	2.2300	-5.106%	1	1,545	+21.076%
2026-07-06	2.3500	2.3500	2.3500	2.3500	+7.306%	2	1,544	+14.894%
2026-07-02	2.1900	2.1900	2.1900	2.1900	+21.667%	4	1,538	+23.288%
2026-06-30	1.8000	1.8000	1.8000	1.8000	-13.043%	4	1,538	+50.000%
2026-06-29	1.9700	2.0700	1.9700	2.0700	-1.896%	2	1,542	+30.435%
2026-06-25	2.1100	2.1100	2.1100	2.1100	+5.500%	5	1,542	+27.962%
2026-06-24	2.2500	2.2500	2.0000	2.0000	-23.954%	10	1,542	+35.000%
2026-06-22	2.6300	2.6300	2.6300	2.6300	+5.200%	2	1,545	+2.662%
2026-06-18	2.5000	2.5000	2.5000	2.5000	-21.875%	2	1,546	+8.000%
2026-06-15	3.0800	3.2500	3.0800	3.2000	+4.918%	4	1,546	-15.625%
2026-06-11	3.0500	3.0500	3.0500	3.0500	+3.041%	2	1,543	-11.475%
2026-06-10	2.9600	2.9600	2.9600	2.9600	-3.896%	1	1,543	-8.784%
2026-06-04	2.9000	3.0800	2.9000	3.0800	-8.333%	2	1,543	-12.338%
2026-06-03	3.3600	3.3600	3.3600	3.3600	-4.000%	10	1,544	-19.643%
2026-06-02	3.6000	3.6000	3.5000	3.5000	-20.455%	7	1,549	-22.857%
2026-05-28	4.4000	4.4000	4.4000	4.4000	-6.780%	200	1,545	-38.636%
2026-05-27	4.7200	4.7200	4.7200	4.7200	-3.673%	6	1,737	-42.797%
2026-05-26	4.9000	4.9000	4.9000	4.9000	-9.926%	1	1,731	-44.898%
2026-05-20	5.4100	5.4400	5.4100	5.4400	-15.000%	2	1,731	-50.368%
2026-05-12	6.4000	6.4000	6.4000	6.4000	-0.621%	1	1,733	-57.813%
2026-05-11	6.4400	6.4400	6.4400	6.4400	-5.433%	5	1,733	-58.075%
2026-05-05	6.8000	6.8100	6.7900	6.8100	+11.093%	10	1,734	-60.352%
2026-05-01	6.1300	6.1300	6.1300	6.1300	+9.464%	1	1,727	-55.954%
2026-04-29	5.6000	5.6000	5.6000	5.6000	-15.023%	1	1,727	-51.786%
2026-04-22	6.6200	6.6200	6.5900	6.5900	+18.739%	4	1,726	-59.029%
2026-04-13	5.6000	5.6000	5.5500	5.5500	-2.632%	6	1,726	-51.351%
2026-04-08	5.7000	5.7000	5.7000	5.7000	+11.765%	1	1,729	-52.632%
2026-04-07	5.1000	5.1000	5.1000	5.1000	+3.030%	2	1,728	-47.059%
2026-04-02	4.9500	4.9500	4.9500	4.9500	-7.477%	1	1,728	-45.455%
2026-04-01	5.3700	5.4500	5.3500	5.3500	+3.883%	3	1,728	-49.533%
2026-03-30	5.2000	5.2000	5.1500	5.1500	-9.965%	2	1,727	-47.573%
2026-03-24	5.7200	5.7200	5.7200	5.7200	-17.698%	4	1,725	-52.797%
2026-03-13	6.9500	6.9500	6.9500	6.9500	+12.097%	2	1,725	-61.151%
2026-03-12	6.2000	6.2000	6.2000	6.2000	+5.085%	2	1,725	-56.452%
2026-03-09	5.9000	5.9000	5.9000	5.9000	-8.527%	1	1,725	-54.237%
2026-03-05	6.4500	6.4500	6.4500	6.4500	-5.147%	1	1,725	-58.140%
2026-03-04	6.8000	6.8000	6.8000	6.8000	+12.957%	1	1,724	-60.294%
2026-03-02	6.0200	6.0200	6.0200	6.0200	+15.326%	10	1,724	-55.150%
2026-02-27	5.2500	5.2500	5.2200	5.2200	-6.786%	3	1,734	-48.276%
2026-02-26	5.5100	5.6000	5.5100	5.6000	+6.667%	32	1,735	-51.786%
2026-02-23	5.4000	5.4000	5.2000	5.2500	-7.080%	43	1,704	-48.571%
2026-02-19	5.6000	5.6500	5.6000	5.6500	+0.893%	145	1,723	-52.212%
2026-02-18	5.6000	5.6000	5.6000	5.6000	-11.392%	81	1,805	-51.786%
2026-02-13	6.3200	6.3200	6.3200	6.3200	+9.722%	63	1,805	-57.278%
2026-02-12	5.7600	5.7600	5.7600	5.7600	-1.538%	2	1,805	-53.125%
2026-02-11	5.8100	5.9000	5.8100	5.8500	-8.594%	135	1,807	-53.846%
2026-02-09	6.4000	6.4000	6.4000	6.4000	-6.433%	15	1,816	-57.813%
2026-02-06	6.1000	6.8400	6.1000	6.8400	+14.958%	3	1,831	-60.526%
2026-02-05	6.5000	6.5000	5.9500	5.9500	-19.811%	6	1,829	-54.622%
2026-02-04	7.4000	7.4200	7.4000	7.4200	-4.134%	2	1,828	-63.612%
2026-02-03	7.5000	7.7400	7.5000	7.7400	-8.402%	3	1,827	-65.116%
2026-02-02	8.4800	8.6000	8.4000	8.4500	-14.646%	6	1,826	-68.047%
2026-01-29	9.9500	9.9500	9.9000	9.9000	-12.389%	3	1,825	-72.727%
2026-01-23	11.3000	11.3000	11.3000	11.3000	+2.541%	1	1,841	-76.106%
2026-01-22	10.9400	11.0200	10.9400	11.0200	-12.747%	3	1,840	-75.499%
2026-01-16	12.6300	12.6300	12.6300	12.6300	-2.320%	1	1,841	-78.622%
2026-01-15	12.9300	12.9300	12.9300	12.9300	-5.066%	1	1,841	-79.118%
2026-01-14	13.5800	13.6200	13.5800	13.6200	+14.358%	2	1,842	-80.176%
2026-01-08	11.9100	11.9100	11.9100	11.9100	-6.953%	1	1,841	-77.330%
2026-01-06	12.8000	12.8000	12.8000	12.8000	-0.698%	1	1,842	-78.906%
2026-01-05	12.8800	12.8900	12.8800	12.8900	+17.288%	150	1,844	-79.054%
2025-12-31	10.9900	10.9900	10.9900	10.9900	-0.091%	2	1,844	-75.432%
2025-12-29	11.0000	11.0000	11.0000	11.0000	-2.655%	1	1,844	-75.455%
2025-12-23	11.3000	11.3000	11.3000	11.3000	-3.004%	1	1,844	-76.106%
2025-12-19	11.6500	11.6500	11.6500	11.6500	+2.643%	1	1,843	-76.824%
2025-12-15	11.3500	11.3500	11.3500	11.3500	-16.728%	1	1,843	-76.211%
2025-12-03	13.6300	13.6300	13.6300	13.6300	+4.846%	1	1,843	-80.191%
2025-12-02	12.9200	13.0000	12.9200	13.0000	+19.816%	151	1,842	-79.231%
2025-11-21	11.2600	11.2600	10.8500	10.8500	-6.867%	78	1,841	-75.115%
2025-11-20	13.2000	13.2000	11.6500	11.6500	-6.426%	125	1,843	-76.824%
2025-11-19	12.9400	12.9400	12.4500	12.4500	-9.124%	11	1,965	-78.313%
2025-11-18	13.6500	13.7000	13.6500	13.7000	+3.396%	25	1,955	-80.292%
2025-11-17	13.2500	13.2500	13.2500	13.2500	-7.922%	2	1,938	-79.623%
2025-11-14	14.3900	14.3900	14.3900	14.3900	-5.017%	1	1,938	-81.237%
2025-11-13	16.5000	16.5000	15.1500	15.1500	-7.283%	18	1,937	-82.178%
2025-11-07	16.3400	16.3400	16.3400	16.3400	-3.769%	5	1,926	-83.476%
2025-11-06	16.9800	16.9800	16.9800	16.9800	-1.850%	1	1,926	-84.099%
2025-11-05	16.8000	17.3000	16.8000	17.3000	+8.464%	15	1,925	-84.393%
2025-11-04	16.8600	16.8600	15.9500	15.9500	-17.784%	214	1,916	-83.072%
2025-10-31	19.7200	19.9800	19.4000	19.4000	+3.910%	24	1,930	-86.082%
2025-10-30	18.9000	18.9000	18.4100	18.6700	-9.413%	3	1,929	-85.538%
2025-10-29	20.6100	20.6100	20.6100	20.6100	-5.459%	1	1,928	-86.900%
2025-10-28	21.4800	21.8000	21.4800	21.8000	+0.368%	4	1,929	-87.615%
2025-10-27	21.9800	22.0000	21.7200	21.7200	+9.036%	16	1,920	-87.569%
2025-10-24	20.0000	20.1000	19.9200	19.9200	-0.549%	4	1,920	-86.446%
2025-10-23	20.0200	20.0500	20.0200	20.0300	+1.264%	6	1,918	-86.520%
2025-10-22	19.7800	19.7800	19.7800	19.7800	+2.914%	1	1,915	-86.350%
2025-10-17	18.3000	19.2300	18.3000	19.2200	+0.104%	12	1,914	-85.952%
2025-10-16	20.2500	20.2500	19.1000	19.2000	-7.022%	5	1,912	-85.938%
2025-10-15	20.6500	20.6500	20.6500	20.6500	+1.225%	9	1,909	-86.925%
2025-10-14	20.4000	20.4000	20.4000	20.4000	-5.072%	1	1,908	-86.765%
2025-10-13	21.4900	21.4900	21.4900	21.4900	-4.489%	50	1,907	-87.436%
2025-10-10	23.2100	23.2400	22.1900	22.5000	-6.250%	53	1,860	-88.000%
2025-10-09	24.0000	24.0000	24.0000	24.0000	+1.609%	2	1,872	-88.750%
2025-10-03	22.5000	23.6200	22.5000	23.6200	+6.637%	12	1,874	-88.569%
2025-10-02	22.3000	22.4000	22.1500	22.1500	+4.235%	10	1,874	-87.810%
2025-10-01	21.5700	21.5700	21.2500	21.2500	+8.142%	3	1,873	-87.294%
2025-09-30	19.6500	19.6500	19.6500	19.6500	-1.553%	12	1,873	-86.260%
2025-09-29	19.9600	19.9600	19.9600	19.9600	+7.485%	1	1,873	-86.473%
2025-09-26	18.1500	18.5700	18.1500	18.5700	+1.475%	25	1,874	-85.460%
2025-09-25	18.8500	18.8500	18.3000	18.3000	-7.809%	6	1,897	-85.246%
2025-09-24	19.7000	19.8500	19.7000	19.8500	+1.483%	3	1,896	-86.398%
2025-09-22	19.3500	19.5600	19.3500	19.5600	-4.818%	5	1,897	-86.196%
2025-09-19	20.5500	20.5500	20.5500	20.5500	-3.066%	10	1,896	-86.861%
2025-09-18	21.0800	21.2500	21.0800	21.2000	+6.000%	5	1,906	-87.264%
2025-09-17	20.0000	20.0000	20.0000	20.0000	-3.707%	4	1,905	-86.500%
2025-09-16	20.1500	20.7700	20.1500	20.7700	+3.954%	9	1,901	-87.000%
2025-09-15	19.8000	19.9800	19.8000	19.9800	-4.173%	19	1,896	-86.486%
2025-09-12	20.1200	20.8500	20.1000	20.8500	+4.774%	38	1,906	-87.050%
2025-09-11	19.7500	19.9000	19.7500	19.9000	+1.790%	2	1,899	-86.432%
2025-09-10	19.8000	19.8000	19.5500	19.5500	+1.558%	5	1,921	-86.189%
2025-09-09	19.2500	19.2500	19.2500	19.2500	+1.050%	1	1,916	-85.974%
2025-09-08	19.3500	19.3500	19.0500	19.0500	+1.600%	11	1,915	-85.827%
2025-09-05	18.7500	18.7500	18.7500	18.7500	+1.406%	1	1,914	-85.600%
2025-09-04	18.3000	18.5000	18.3000	18.4900	-4.444%	13	1,913	-85.398%
2025-09-03	19.3500	19.3500	19.3500	19.3500	+2.653%	1	1,925	-86.047%
2025-09-02	18.7500	18.8500	18.7500	18.8500	+4.432%	3	1,924	-85.676%
2025-08-29	18.7000	18.7000	18.0500	18.0500	-7.293%	141	1,994	-85.042%
2025-08-27	19.4700	19.4700	19.4700	19.4700	+3.564%	2	2,001	-86.133%
2025-08-26	18.8600	18.8600	18.8000	18.8000	-5.290%	10	2,001	-85.638%
2025-08-25	19.5700	20.0000	19.5700	19.8500	-8.314%	209	2,011	-86.398%
2025-08-22	20.9000	21.7500	20.9000	21.6500	+8.630%	29	1,875	-87.529%
2025-08-21	19.9300	19.9300	19.9300	19.9300	-2.064%	1	1,850	-86.453%
2025-08-20	20.1500	20.3900	20.1500	20.3500	-1.214%	7	1,850	-86.732%
2025-08-19	20.6000	20.6000	20.6000	20.6000	-3.918%	2	1,853	-86.893%
2025-08-18	21.0100	21.7500	21.0100	21.4400	-2.279%	12	1,853	-87.407%
2025-08-15	22.1500	22.4000	21.8500	21.9400	-2.097%	118	1,849	-87.694%
2025-08-14	22.2000	22.7300	22.0500	22.4100	-5.443%	49	1,840	-87.952%
2025-08-13	23.8000	23.8000	23.4000	23.7000	+3.493%	40	1,815	-88.608%
2025-08-12	23.0000	23.1000	22.8700	22.9000	+0.659%	42	1,815	-88.210%
2025-08-11	22.9900	23.2800	22.7500	22.7500	+5.471%	276	1,817	-88.132%
2025-08-08	21.7000	21.8000	21.5700	21.5700	-0.599%	5	1,722	-87.483%
2025-08-07	21.7000	21.8000	21.7000	21.7000	+2.358%	16	1,719	-87.558%
2025-08-06	20.4600	21.3000	20.4600	21.2000	+4.950%	329	1,709	-87.264%
2025-08-05	20.9000	20.9500	20.2000	20.2000	-2.604%	9	1,961	-86.634%
2025-08-01	21.6500	21.6500	20.6900	20.7400	-4.993%	71	1,960	-86.982%
2025-07-31	22.4200	22.6500	21.8300	21.8300	+0.138%	28	1,900	-87.632%
2025-07-30	22.3500	22.7500	21.5800	21.8000	-2.242%	490	1,879	-87.615%
2025-07-29	22.8500	22.8500	22.1500	22.3000	-1.978%	8	1,393	-87.892%
2025-07-28	22.8600	22.8600	22.6000	22.7500	+2.247%	212	1,399	-88.132%
2025-07-25	22.2500	22.2500	22.2500	22.2500	-4.383%	4	1,237	-87.865%
2025-07-24	23.3500	23.3500	23.0000	23.2700	+0.736%	32	1,235	-88.397%
2025-07-23	23.0500	23.1000	22.6500	23.1000	-1.493%	8	1,222	-88.312%
2025-07-22	23.1800	23.4500	22.8000	23.4500	+4.454%	10	1,216	-88.486%
2025-07-21	23.2000	23.3500	22.4500	22.4500	-1.101%	60	1,216	-87.973%
2025-07-18	23.1000	23.1100	22.4000	22.7000	-2.991%	61	1,201	-88.106%
2025-07-17	22.9000	23.6300	22.9000	23.4000	+0.214%	25	1,142	-88.462%
2025-07-16	23.1400	23.5500	23.0800	23.3500	+4.148%	302	1,129	-88.437%
2025-07-15	22.7500	22.8300	21.9900	22.4200	-5.600%	779	829	-87.957%
2025-07-14	24.6000	24.6000	23.4500	23.7500	+3.757%	45	110	-88.632%
2025-07-11	23.0200	23.3400	22.7000	22.8900	+5.972%	35	106	-88.204%
2025-07-10	20.2000	21.6000	20.2000	21.6000	+4.096%	11	79	-87.500%
2025-07-09	19.7500	20.8000	19.7500	20.7500	+5.063%	15	70	-86.988%
2025-07-08	19.7500	19.7500	19.7500	19.7500	-0.504%	2	58	-86.329%
2025-07-07	19.8800	19.8800	19.6600	19.8500	-2.696%	16	58	-86.398%
2025-07-02	20.4000	20.4000	20.4000	20.4000	+1.746%	1	53	-86.765%
2025-06-26	20.0000	20.0500	20.0000	20.0500	+2.715%	2	52	-86.534%
2025-06-24	19.3500	19.8500	19.3500	19.5200	+2.954%	31	52	-86.168%
2025-06-20	20.0000	20.0000	18.8700	18.9600	-1.863%	44	53	-85.759%
2025-06-17	19.4300	19.4300	19.3200	19.3200	-3.641%	2	43	-86.025%
2025-06-06	20.0500	20.0500	20.0500	20.0500	+5.526%	2	41	-86.534%
2025-06-05	19.3700	19.3700	19.0000	19.0000	-9.134%	29	41	-85.789%
2025-06-03	20.9100	20.9100	20.9100	20.9100	+2.000%	1	12	-87.088%
2025-05-30	21.2100	21.2100	20.5000	20.5000	-10.870%	6	11	-86.829%
2025-05-23	23.0000	23.0000	23.0000	23.0000	-3.766%	2	10	-88.261%
2025-05-22	23.7000	23.9000	23.7000	23.9000	+4.412%	7	10	-88.703%
2025-05-21	22.8900	22.8900	22.8900	22.8900	+8.227%	1	8	-88.204%
2025-05-13	21.1500	21.1500	21.1500	21.1500	+3.171%	1	7	-87.234%
2025-05-12	20.7500	20.7500	20.5000	20.5000	+9.920%	2	7	-86.829%
2025-04-25	18.6500	18.6500	18.6500	18.6500	+2.473%	2	5	-85.523%
2025-04-24	18.2000	18.2000	18.2000	18.2000	+1.562%	1	5	-85.165%
2025-04-23	17.9200	17.9200	17.9200	17.9200	+4.186%	4	4	-84.933%
2025-04-22	17.2000	17.2000	17.2000	17.2000	0.000%	4	4	-84.302%

.dark-mode .pjjH4X{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .pjjH4X{ color: #333333; background-color: white; border: 2px solid #333333; }IBIT20271217C67IBIT Dec 17 2027 67.00 Call (IBIT271217C00067000)option OPRA

IBIT20271217C67
IBIT Dec 17 2027 67.00 Call (IBIT271217C00067000)
option OPRA