Dark

IBIT20271217C68
IBIT Dec 17 2027 68.00 Call (IBIT271217C00068000)
option OPRA

EOD

Aug 19, 2026

2.90+45.729%(+0.91)32

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-19	2.2600	2.9000	2.2600	2.9000	+45.729%	32	1,069	0.000%
2026-08-17	1.8800	1.9900	1.8800	1.9900	+8.152%	4	1,039	+45.729%
2026-08-14	1.8400	1.8400	1.8400	1.8400	-8.911%	1	1,037	+57.609%
2026-08-06	1.9700	2.0200	1.9700	2.0200	0.000%	3	1,039	+43.564%
2026-08-05	2.0000	2.0200	2.0000	2.0200	+12.849%	5	1,037	+43.564%
2026-07-28	1.7900	1.7900	1.7900	1.7900	-11.823%	1	1,037	+62.011%
2026-07-23	2.0300	2.0300	2.0300	2.0300	-12.500%	1	1,037	+42.857%
2026-07-21	2.3200	2.3200	2.3200	2.3200	+2.203%	2	1,037	+25.000%
2026-07-10	2.3500	2.3500	2.2400	2.2700	+4.128%	202	1,037	+27.753%
2026-07-09	2.1800	2.1800	2.1800	2.1800	+14.136%	1	892	+33.028%
2026-07-01	1.8300	1.9100	1.8300	1.9100	-6.829%	602	1,204	+51.832%
2026-06-25	2.0500	2.0500	2.0500	2.0500	-27.562%	2	1,313	+41.463%
2026-06-16	2.8300	2.8300	2.8300	2.8300	+1.434%	1	1,315	+2.473%
2026-06-11	2.7900	2.7900	2.7900	2.7900	-1.761%	2	1,316	+3.943%
2026-06-10	2.8400	2.8400	2.8400	2.8400	-12.615%	1	1,314	+2.113%
2026-06-08	3.2500	3.2500	3.2500	3.2500	+22.642%	1	1,314	-10.769%
2026-06-05	2.7100	2.7100	2.6500	2.6500	-38.372%	95	1,314	+9.434%
2026-05-28	4.1500	4.3000	4.1500	4.3000	-16.505%	606	1,315	-32.558%
2026-05-18	5.1500	5.1500	5.1500	5.1500	-15.574%	1	1,511	-43.689%
2026-05-12	6.1000	6.1000	6.1000	6.1000	-3.328%	2	1,511	-52.459%
2026-05-11	6.3100	6.3100	6.3100	6.3100	-5.113%	1	1,511	-54.041%
2026-05-05	6.6500	6.6500	6.6500	6.6500	+9.917%	1	1,511	-56.391%
2026-04-23	6.0500	6.0500	6.0400	6.0500	-5.763%	29	1,511	-52.066%
2026-04-22	6.4200	6.4200	6.4200	6.4200	+18.889%	2	1,528	-54.829%
2026-04-13	5.4500	5.4500	5.4000	5.4000	-5.263%	12	1,527	-46.296%
2026-04-08	5.7000	5.7000	5.7000	5.7000	+15.385%	1	1,521	-49.123%
2026-04-07	4.9500	4.9500	4.9400	4.9400	+0.816%	2	1,522	-41.296%
2026-04-02	4.9000	4.9000	4.9000	4.9000	-2.584%	2	1,526	-40.816%
2026-03-30	5.0300	5.0300	5.0300	5.0300	-7.706%	1	1,526	-42.346%
2026-03-26	5.4500	5.4500	5.4500	5.4500	-9.167%	1	1,527	-46.789%
2026-03-23	6.0000	6.0000	6.0000	6.0000	+16.505%	1	1,527	-51.667%
2026-02-27	5.1500	5.1500	5.1500	5.1500	-5.505%	1	1,526	-43.689%
2026-02-26	5.4500	5.4500	5.4500	5.4500	-5.217%	1	1,525	-46.789%
2026-02-25	5.5500	5.7500	5.5500	5.7500	+12.524%	6	1,518	-49.565%
2026-02-23	5.1100	5.1100	5.1100	5.1100	-16.911%	10	1,518	-43.249%
2026-02-13	6.1000	6.1500	6.1000	6.1500	+9.821%	4	1,517	-52.846%
2026-02-12	5.6000	5.6000	5.6000	5.6000	-4.274%	24	1,517	-48.214%
2026-02-11	5.8000	5.8500	5.8000	5.8500	+3.540%	109	1,497	-50.427%
2026-02-05	6.3500	6.3500	5.6500	5.6500	-21.637%	71	1,391	-48.673%
2026-02-04	7.4500	7.4500	7.2100	7.2100	-8.153%	6	1,327	-59.778%
2026-02-03	7.8500	7.8500	7.8500	7.8500	-4.268%	2	1,326	-63.057%
2026-02-02	8.4000	8.4000	8.2000	8.2000	-12.766%	4	1,326	-64.634%
2026-01-30	9.4000	9.4000	9.4000	9.4000	-3.193%	2	1,324	-69.149%
2026-01-29	9.7000	9.7100	9.7000	9.7100	-6.724%	5	1,324	-70.134%
2026-01-26	10.4100	10.4100	10.4100	10.4100	-16.251%	1	1,320	-72.142%
2026-01-16	12.4300	12.4300	12.4300	12.4300	-6.189%	1	1,320	-76.669%
2026-01-14	13.2500	13.2500	13.2500	13.2500	+13.248%	1	1,320	-78.113%
2026-01-12	11.7000	11.7000	11.7000	11.7000	+4.371%	1	1,319	-75.214%
2026-01-09	11.2100	11.2100	11.2100	11.2100	-11.383%	1	1,319	-74.130%
2026-01-05	12.6300	12.6500	12.6300	12.6500	+11.454%	250	1,563	-77.075%
2026-01-02	11.3500	11.3500	11.3500	11.3500	+4.995%	1	1,563	-74.449%
2025-12-24	10.8100	10.8100	10.8100	10.8100	-3.911%	1	1,563	-73.173%
2025-12-22	11.2500	11.2500	11.2500	11.2500	-1.747%	2	1,563	-74.222%
2025-12-19	11.4500	11.4500	11.4500	11.4500	+3.339%	1	1,565	-74.672%
2025-12-15	11.9500	11.9500	11.0800	11.0800	-10.645%	2	1,565	-73.827%
2025-12-11	12.4000	12.4000	12.4000	12.4000	-10.791%	7	1,566	-76.613%
2025-12-09	13.9000	13.9000	13.9000	13.9000	+3.500%	30	1,566	-79.137%
2025-12-03	13.4300	13.4300	13.4300	13.4300	+5.748%	1	1,566	-78.407%
2025-12-02	12.7000	12.7000	12.7000	12.7000	+18.360%	250	1,567	-77.165%
2025-12-01	10.7300	10.7300	10.7300	10.7300	-7.500%	1	1,317	-72.973%
2025-11-25	11.3500	11.6000	11.3500	11.6000	-6.073%	37	1,317	-75.000%
2025-11-24	11.4000	12.3500	11.4000	12.3500	+11.261%	3	1,316	-76.518%
2025-11-21	10.9900	11.1000	10.4800	11.1000	-13.753%	108	1,315	-73.874%
2025-11-18	12.9300	12.9300	12.8700	12.8700	-5.645%	10	1,288	-77.467%
2025-11-14	14.0500	14.4600	13.6400	13.6400	-9.669%	15	1,288	-78.739%
2025-11-13	16.3000	16.3000	15.1000	15.1000	-7.077%	36	1,294	-80.795%
2025-11-12	16.2500	16.2500	16.2500	16.2500	-4.971%	1	1,285	-82.154%
2025-11-07	15.6500	17.1000	15.6500	17.1000	+3.511%	12	1,286	-83.041%
2025-11-06	16.5200	16.5200	16.5200	16.5200	-2.824%	2	1,285	-82.446%
2025-11-04	17.0000	17.0000	17.0000	17.0000	-5.187%	1	1,285	-82.941%
2025-11-03	17.9300	17.9300	17.9300	17.9300	-7.577%	1	1,285	-83.826%
2025-10-31	19.3700	19.6100	19.3200	19.4000	+8.078%	12	1,285	-85.052%
2025-10-30	18.6500	18.6500	17.9500	17.9500	-11.620%	2	1,285	-83.844%
2025-10-29	20.0600	20.3100	20.0600	20.3100	-2.120%	2	1,285	-85.721%
2025-10-28	21.3800	21.4000	20.7500	20.7500	-2.628%	20	1,285	-86.024%
2025-10-27	21.4800	21.4800	21.3100	21.3100	+2.947%	51	1,278	-86.391%
2025-10-21	20.7000	20.7000	20.7000	20.7000	+4.810%	2	1,278	-85.990%
2025-10-20	20.0000	20.2000	19.7500	19.7500	+7.629%	27	1,278	-85.316%
2025-10-17	18.0300	18.3500	18.0300	18.3500	-3.421%	2	1,278	-84.196%
2025-10-16	19.0000	19.0000	19.0000	19.0000	-8.434%	18	1,280	-84.737%
2025-10-14	19.5500	20.7500	19.5500	20.7500	-1.425%	96	1,280	-86.024%
2025-10-13	20.8000	21.0500	20.8000	21.0500	-3.881%	2	1,256	-86.223%
2025-10-10	24.0300	24.0300	21.9000	21.9000	-6.610%	13	1,256	-86.758%
2025-10-09	23.6700	23.6700	23.4500	23.4500	-4.714%	7	1,256	-87.633%
2025-10-08	24.6100	24.6100	24.6100	24.6100	+5.171%	1	1,256	-88.216%
2025-10-07	24.1000	24.1000	23.2000	23.4000	-5.721%	15	1,256	-87.607%
2025-10-06	24.1000	24.8200	24.0000	24.8200	+6.615%	30	1,256	-88.316%
2025-10-03	22.4400	23.2800	22.4400	23.2800	+4.301%	9	1,257	-87.543%
2025-10-02	21.8500	22.3200	21.8500	22.3200	+5.532%	23	1,257	-87.007%
2025-10-01	20.7200	21.1500	20.7200	21.1500	+8.740%	13	1,279	-86.288%
2025-09-30	19.4500	19.4500	19.4500	19.4500	-1.018%	2	1,287	-85.090%
2025-09-29	19.1500	19.6500	19.1500	19.6500	+2.987%	5	1,289	-85.242%
2025-09-23	19.0800	19.0800	19.0800	19.0800	+0.421%	1	1,291	-84.801%
2025-09-22	18.9000	19.2200	18.9000	19.0000	-6.173%	6	1,291	-84.737%
2025-09-19	20.2100	20.2500	20.2100	20.2500	-2.174%	2	1,292	-85.679%
2025-09-18	20.7000	20.7000	20.7000	20.7000	+3.655%	2	1,291	-85.990%
2025-09-17	19.9500	19.9700	19.9500	19.9700	-1.964%	12	1,292	-85.478%
2025-09-16	19.6500	20.3700	19.6500	20.3700	+2.105%	10	1,292	-85.763%
2025-09-15	19.9500	19.9500	19.9500	19.9500	+1.115%	1	1,300	-85.464%
2025-09-12	19.6500	19.7300	19.6500	19.7300	+0.818%	22	1,300	-85.302%
2025-09-11	19.3000	19.5700	19.3000	19.5700	+2.193%	8	1,320	-85.181%
2025-09-10	19.2500	19.4500	19.1500	19.1500	+1.323%	27	1,326	-84.856%
2025-09-09	18.9500	18.9500	18.9000	18.9000	+0.212%	2	1,326	-84.656%
2025-09-08	18.9000	18.9000	18.8000	18.8600	+2.222%	30	1,326	-84.624%
2025-09-05	19.2000	19.2000	18.4500	18.4500	+1.709%	6	1,299	-84.282%
2025-09-04	18.1400	18.1400	18.1400	18.1400	-4.777%	5	1,299	-84.013%
2025-09-03	19.1500	19.1500	19.0500	19.0500	+2.695%	3	1,299	-84.777%
2025-09-02	18.5500	18.5500	18.5500	18.5500	+5.218%	1	1,299	-84.367%
2025-08-29	18.0000	18.0000	17.6300	17.6300	-6.522%	4	1,299	-83.551%
2025-08-26	18.8600	18.8600	18.8600	18.8600	-4.264%	1	1,300	-84.624%
2025-08-25	19.7000	19.7000	19.7000	19.7000	-7.207%	1	1,300	-85.279%
2025-08-22	19.6000	21.2300	19.6000	21.2300	+9.377%	7	1,300	-86.340%
2025-08-21	19.5000	19.5000	19.4000	19.4100	-3.481%	6	1,296	-85.059%
2025-08-20	19.4500	20.2800	19.4500	20.1100	+0.550%	31	1,292	-85.579%
2025-08-19	19.8100	20.0000	19.8100	20.0000	-5.123%	5	1,277	-85.500%
2025-08-18	20.6000	21.0900	20.6000	21.0800	-1.953%	7	1,274	-86.243%
2025-08-15	21.5000	21.6000	21.4000	21.5000	-2.494%	15	1,276	-86.512%
2025-08-14	22.0000	22.2000	21.7400	22.0500	-6.489%	24	1,274	-86.848%
2025-08-13	22.6000	23.5800	22.6000	23.5800	+4.568%	14	1,272	-87.701%
2025-08-12	22.4000	22.7000	22.2500	22.5500	+1.439%	32	1,269	-87.140%
2025-08-11	22.6000	22.9500	22.2300	22.2300	+5.106%	1,308	1,269	-86.955%
2025-08-08	21.3000	21.3000	21.1500	21.1500	+0.427%	7	341	-86.288%
2025-08-06	20.5000	21.0600	20.5000	21.0600	+0.429%	4	340	-86.230%
2025-08-04	20.2300	21.0500	20.2300	20.9700	+1.304%	5	338	-86.171%
2025-08-01	20.9500	21.3000	20.7000	20.7000	-5.695%	28	337	-85.990%
2025-07-31	22.2500	22.2500	21.9500	21.9500	+2.714%	16	337	-86.788%
2025-07-30	21.9600	21.9600	21.3700	21.3700	-1.972%	37	325	-86.430%
2025-07-29	22.3500	22.3500	21.8000	21.8000	-2.242%	33	315	-86.697%
2025-07-28	22.3000	22.3000	22.3000	22.3000	+2.529%	1	312	-86.996%
2025-07-25	21.8000	21.8000	21.7500	21.7500	-2.466%	4	311	-86.667%
2025-07-24	22.5100	22.9500	22.3000	22.3000	-0.889%	39	310	-86.996%
2025-07-23	22.9000	22.9000	22.3000	22.5000	-2.174%	53	327	-87.111%
2025-07-22	23.0500	23.3000	22.2500	23.0000	+5.023%	80	277	-87.391%
2025-07-21	22.6000	22.9500	21.9000	21.9000	-0.680%	43	226	-86.758%
2025-07-18	22.6000	22.9100	22.0500	22.0500	-4.545%	17	191	-86.848%
2025-07-17	22.8000	23.6400	22.7500	23.1000	-0.302%	22	180	-87.446%
2025-07-16	23.1000	23.3000	23.0000	23.1700	+6.138%	23	167	-87.484%
2025-07-15	22.5000	22.5000	21.8300	21.8300	-5.087%	8	158	-86.716%
2025-07-14	24.2700	24.3000	23.0000	23.0000	+1.635%	123	158	-87.391%
2025-07-11	22.8900	22.9900	22.5400	22.6300	+16.230%	38	62	-87.185%
2025-07-09	19.4700	19.4700	19.4700	19.4700	-1.418%	5	26	-85.105%
2025-07-08	19.7500	19.7500	19.7500	19.7500	+1.230%	2	21	-85.316%
2025-07-07	19.6000	19.6000	19.5100	19.5100	-3.416%	3	19	-85.136%
2025-07-03	20.2000	20.2000	20.2000	20.2000	+4.609%	3	13	-85.644%
2025-07-01	19.2800	19.3100	19.2800	19.3100	-2.720%	2	13	-84.982%
2025-06-27	19.8500	19.8500	19.8500	19.8500	+0.202%	1	14	-85.390%
2025-06-25	19.8100	19.8100	19.8100	19.8100	-0.452%	3	14	-85.361%
2025-06-06	19.9000	19.9000	19.9000	19.9000	+0.505%	2	11	-85.427%
2025-06-05	19.6000	19.8000	19.6000	19.8000	-0.402%	2	10	-85.354%
2025-05-30	19.9900	19.9900	19.8800	19.8800	-7.664%	8	10	-85.412%
2025-05-28	21.5300	21.5300	21.5300	21.5300	-5.196%	1	12	-86.530%
2025-05-27	22.9000	22.9000	22.6600	22.7100	-0.176%	6	11	-87.230%
2025-05-23	23.1000	23.1000	22.7500	22.7500	-3.191%	12	4	-87.253%
2025-05-22	23.5000	23.5000	23.5000	23.5000	+7.798%	1	4	-87.660%
2025-05-21	21.8000	21.8000	21.8000	21.8000	+4.808%	1	3	-86.697%
2025-05-14	20.8000	20.8000	20.8000	20.8000	+2.161%	1	2	-86.058%
2025-05-09	20.3600	20.3600	20.3600	20.3600	+18.856%	2	1	-85.756%
2025-04-22	17.1300	17.1300	17.1300	17.1300	0.000%	1	1	-83.071%

.dark-mode .QHWDRV{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .QHWDRV{ color: #333333; background-color: white; border: 2px solid #333333; }IBIT20271217C68IBIT Dec 17 2027 68.00 Call (IBIT271217C00068000)option OPRA

IBIT20271217C68
IBIT Dec 17 2027 68.00 Call (IBIT271217C00068000)
option OPRA