Dark

IBIT20271217C69
IBIT Dec 17 2027 69.00 Call (IBIT271217C00069000)
option OPRA

EOD

Aug 20, 2026

3.35+65.842%(+1.33)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	3.0500	3.3500	3.0500	3.3500	+65.842%	12	1,157	0.000%
2026-08-18	2.0200	2.0200	2.0200	2.0200	+14.773%	2	1,157	+65.842%
2026-08-14	1.7600	1.7600	1.7600	1.7600	-2.222%	5	1,157	+90.341%
2026-08-13	1.8000	1.8000	1.8000	1.8000	-6.736%	1	1,162	+86.111%
2026-08-05	1.9300	1.9300	1.9300	1.9300	+3.763%	1	1,161	+73.575%
2026-07-30	1.8200	1.8600	1.8200	1.8600	+1.087%	3	1,161	+80.108%
2026-07-24	1.8900	1.8900	1.8400	1.8400	-19.298%	24	1,161	+82.065%
2026-07-10	2.2800	2.2800	2.2800	2.2800	+10.145%	1	1,138	+46.930%
2026-07-09	2.0700	2.0700	2.0700	2.0700	+15.642%	1	1,139	+61.836%
2026-07-01	1.8000	1.8000	1.7900	1.7900	-4.787%	600	1,138	+87.151%
2026-06-29	1.9200	1.9200	1.8800	1.8800	0.000%	20	1,221	+78.191%
2026-06-26	1.8300	1.9400	1.8300	1.8800	-3.590%	213	1,221	+78.191%
2026-06-25	1.9500	1.9500	1.9500	1.9500	-33.673%	11	1,122	+71.795%
2026-06-08	2.9400	2.9400	2.9400	2.9400	-9.816%	2	1,118	+13.946%
2026-06-03	3.3000	3.3000	3.2600	3.2600	-49.614%	7	1,116	+2.761%
2026-05-05	6.4700	6.4700	6.4700	6.4700	+4.187%	8	1,121	-48.223%
2026-04-22	6.2700	6.2700	6.2100	6.2100	+0.161%	2	1,121	-46.055%
2026-04-17	6.2000	6.2000	6.2000	6.2000	+5.983%	5	1,122	-45.968%
2026-04-14	5.7500	5.8500	5.7500	5.8500	+11.429%	2	1,117	-42.735%
2026-04-13	5.3000	5.3000	5.2500	5.2500	-1.685%	12	1,116	-36.190%
2026-04-10	5.3600	5.4500	5.3300	5.3400	+0.755%	188	1,113	-37.266%
2026-04-08	5.3000	5.3000	5.3000	5.3000	+10.417%	2	938	-36.792%
2026-04-07	4.8100	4.8100	4.8000	4.8000	-6.977%	2	940	-30.208%
2026-04-06	5.0700	5.1600	5.0700	5.1600	+6.173%	6	942	-35.078%
2026-03-30	4.9500	4.9500	4.8600	4.8600	-13.523%	2	939	-31.070%
2026-03-19	5.6000	5.6200	5.6000	5.6200	-8.469%	10	939	-40.391%
2026-03-13	6.1400	6.1400	6.1400	6.1400	+9.643%	10	934	-45.440%
2026-03-03	5.6000	5.6000	5.6000	5.6000	-1.754%	13	929	-40.179%
2026-03-02	5.7000	5.7100	5.7000	5.7000	-5.000%	114	916	-41.228%
2026-02-13	5.7500	6.0000	5.7500	6.0000	+9.689%	33	796	-44.167%
2026-02-12	5.4700	5.4700	5.4700	5.4700	-3.697%	3	796	-38.757%
2026-02-11	5.5500	5.6800	5.5500	5.6800	-13.939%	84	796	-41.021%
2026-02-06	5.6000	6.6000	5.6000	6.6000	+18.919%	4	716	-49.242%
2026-02-05	5.8200	5.8200	5.5500	5.5500	-32.152%	3	717	-39.640%
2026-02-02	8.1800	8.1800	8.1800	8.1800	-13.439%	1	716	-59.046%
2026-01-29	9.3500	9.4500	9.3500	9.4500	-6.897%	19	716	-64.550%
2026-01-26	10.1500	10.1500	10.1500	10.1500	-5.140%	1	697	-66.995%
2026-01-23	10.7200	10.7200	10.7000	10.7000	0.000%	15	697	-68.692%
2026-01-20	10.7000	10.7000	10.7000	10.7000	-6.550%	2	706	-68.692%
2026-01-07	11.4500	11.4500	11.4500	11.4500	-2.553%	3	704	-70.742%
2026-01-06	11.5000	11.7500	11.5000	11.7500	-5.242%	12	707	-71.489%
2026-01-05	12.3800	12.4000	12.3800	12.4000	+12.523%	456	1,114	-72.984%
2025-12-22	11.0200	11.0200	11.0200	11.0200	-15.231%	4	1,114	-69.601%
2025-12-10	13.0000	13.0000	13.0000	13.0000	-0.383%	7	1,116	-74.231%
2025-12-03	12.9300	13.0500	12.9300	13.0500	+5.072%	2	1,116	-74.330%
2025-12-02	11.7700	12.4200	11.7700	12.4200	+15.107%	457	1,117	-73.027%
2025-11-21	10.5500	10.7900	10.5500	10.7900	-5.434%	14	661	-68.953%
2025-11-20	12.1700	12.1700	11.4100	11.4100	-5.702%	4	657	-70.640%
2025-11-19	12.1000	12.1000	12.1000	12.1000	-5.837%	1	660	-72.314%
2025-11-17	13.4100	13.4100	12.8500	12.8500	-18.927%	2	660	-73.930%
2025-11-12	15.8500	15.8500	15.8500	15.8500	-7.580%	1	661	-78.864%
2025-11-10	17.1500	17.1500	17.1500	17.1500	+11.436%	1	661	-80.466%
2025-11-07	15.3900	15.3900	15.3900	15.3900	-6.727%	10	661	-78.233%
2025-11-05	16.5000	16.5000	16.5000	16.5000	+5.566%	2	661	-79.697%
2025-11-04	16.4000	16.4000	15.6000	15.6300	-18.763%	18	659	-78.567%
2025-10-31	18.7200	19.2400	18.7200	19.2400	+8.090%	4	658	-82.588%
2025-10-30	18.0700	18.2700	17.7000	17.8000	-8.010%	26	658	-81.180%
2025-10-29	19.8000	19.9900	19.3500	19.3500	-8.032%	3	678	-82.687%
2025-10-28	20.8300	21.0900	20.8100	21.0400	+0.670%	4	678	-84.078%
2025-10-27	20.8500	20.9000	20.8500	20.9000	+7.676%	3	680	-83.971%
2025-10-24	19.9500	19.9500	19.4100	19.4100	-1.722%	13	680	-82.741%
2025-10-23	19.3800	19.7500	19.3800	19.7500	+3.349%	23	679	-83.038%
2025-10-22	19.1100	19.1100	19.1100	19.1100	+7.662%	1	671	-82.470%
2025-10-17	17.6500	18.0000	17.6500	17.7500	-5.333%	6	672	-81.127%
2025-10-16	18.7500	18.7500	18.7500	18.7500	-4.580%	1	672	-82.133%
2025-10-15	19.6300	19.6500	19.6300	19.6500	-3.912%	20	673	-82.952%
2025-10-14	20.4500	20.4500	20.4500	20.4500	-1.683%	8	681	-83.619%
2025-10-13	21.0000	21.0000	20.8000	20.8000	-5.239%	2	681	-83.894%
2025-10-10	22.7500	22.7500	21.9500	21.9500	-4.607%	6	682	-84.738%
2025-10-09	24.0000	24.0000	22.8000	23.0100	+0.480%	39	682	-85.441%
2025-10-07	23.3700	23.3800	22.8000	22.9000	-5.567%	25	673	-85.371%
2025-10-06	24.0100	24.2500	23.9900	24.2500	+6.266%	15	673	-86.186%
2025-10-03	21.8200	23.0000	21.8200	22.8200	+6.636%	9	675	-85.320%
2025-10-02	21.4000	21.4000	21.4000	21.4000	+10.996%	1	670	-84.346%
2025-09-29	19.2800	19.2800	19.2800	19.2800	+0.837%	2	670	-82.624%
2025-09-24	18.7500	19.1200	18.7500	19.1200	+4.253%	19	672	-82.479%
2025-09-23	18.3400	18.3400	18.3400	18.3400	-0.758%	1	690	-81.734%
2025-09-22	18.4800	18.4800	18.4800	18.4800	-8.966%	1	690	-81.872%
2025-09-18	20.3500	20.3500	20.3000	20.3000	+3.571%	2	690	-83.498%
2025-09-17	19.6000	19.6000	19.6000	19.6000	+1.031%	2	690	-82.908%
2025-09-12	19.3500	19.4000	19.3500	19.4000	+1.571%	10	690	-82.732%
2025-09-11	19.1000	19.1000	19.1000	19.1000	-0.521%	1	698	-82.461%
2025-09-10	19.2000	19.2000	19.2000	19.2000	+3.784%	1	698	-82.552%
2025-09-08	18.5000	18.5000	18.5000	18.5000	+3.352%	1	698	-81.892%
2025-09-05	17.9300	17.9300	17.9000	17.9000	+1.994%	3	698	-81.285%
2025-09-04	18.1400	18.1400	17.5500	17.5500	-5.135%	7	696	-80.912%
2025-09-03	18.6500	18.6500	18.5000	18.5000	+0.271%	6	696	-81.892%
2025-08-26	18.4500	18.4500	18.4500	18.4500	-2.946%	1	696	-81.843%
2025-08-25	18.6500	19.0100	18.6500	19.0100	-4.232%	6	696	-82.378%
2025-08-20	19.8500	19.8500	19.8500	19.8500	+1.018%	1	701	-83.123%
2025-08-19	20.3000	20.3000	19.6500	19.6500	-3.297%	5	701	-82.952%
2025-08-18	20.6000	20.6000	20.3200	20.3200	-3.924%	32	701	-83.514%
2025-08-15	21.2500	21.2500	21.1200	21.1500	-2.083%	9	701	-84.161%
2025-08-14	21.7000	22.1000	21.6000	21.6000	-8.280%	6	697	-84.491%
2025-08-13	22.4200	23.5500	22.4200	23.5500	+6.081%	44	696	-85.775%
2025-08-12	22.1400	22.2000	22.1400	22.2000	-0.671%	4	687	-84.910%
2025-08-11	22.1900	22.4300	22.1900	22.3500	+6.938%	605	684	-85.011%
2025-08-07	20.9000	20.9000	20.9000	20.9000	+1.309%	1	186	-83.971%
2025-08-06	20.4900	20.6300	20.4900	20.6300	+5.524%	2	185	-83.762%
2025-08-05	19.5500	19.5500	19.5500	19.5500	-5.051%	1	184	-82.864%
2025-08-04	20.5900	20.5900	20.5900	20.5900	+1.179%	1	183	-83.730%
2025-08-01	19.8500	20.6900	19.8500	20.3500	-3.095%	94	183	-83.538%
2025-07-30	21.2500	21.2500	21.0000	21.0000	-3.181%	4	122	-84.048%
2025-07-29	21.5500	21.6900	21.5500	21.6900	-0.959%	2	118	-84.555%
2025-07-28	22.1000	22.2000	21.9000	21.9000	-2.667%	31	118	-84.703%
2025-07-24	22.5000	22.5000	22.5000	22.5000	+2.041%	4	90	-85.111%
2025-07-23	22.1000	22.1000	21.9500	22.0500	-0.451%	7	90	-84.807%
2025-07-21	22.7500	22.7500	22.1500	22.1500	-2.893%	2	89	-84.876%
2025-07-17	22.4900	22.8100	22.4900	22.8100	+2.287%	2	87	-85.313%
2025-07-16	22.1500	22.3000	22.1500	22.3000	+1.364%	4	86	-84.978%
2025-07-15	21.4500	22.0000	21.2500	22.0000	-2.741%	10	84	-84.773%
2025-07-14	24.0500	24.0500	22.6200	22.6200	+1.208%	46	76	-85.190%
2025-07-11	22.3300	22.3500	21.8500	22.3500	+7.763%	10	45	-85.011%
2025-07-10	19.6500	20.7400	19.6500	20.7400	+7.740%	6	42	-83.848%
2025-07-09	18.9000	19.2500	18.9000	19.2500	+0.891%	3	42	-82.597%
2025-07-08	19.0800	19.0800	19.0800	19.0800	-0.105%	1	41	-82.442%
2025-07-07	18.9500	19.1000	18.9500	19.1000	-5.679%	2	40	-82.461%
2025-07-03	20.2700	20.2700	20.2500	20.2500	+3.581%	3	38	-83.457%
2025-07-02	19.5500	19.5500	19.5500	19.5500	-2.250%	1	38	-82.864%
2025-06-30	20.0000	20.0000	20.0000	20.0000	+3.093%	1	39	-83.250%
2025-06-27	19.4000	19.4000	19.4000	19.4000	-0.257%	2	38	-82.732%
2025-06-26	19.4900	19.4900	19.3800	19.4500	+1.673%	6	36	-82.776%
2025-06-24	19.1700	19.1900	19.1300	19.1300	+8.385%	3	34	-82.488%
2025-06-23	17.6500	17.6500	17.6500	17.6500	-7.105%	1	32	-81.020%
2025-06-18	19.0000	19.0000	19.0000	19.0000	+0.529%	1	30	-82.368%
2025-06-17	19.0500	19.0500	18.9000	18.9000	-6.436%	5	30	-82.275%
2025-06-16	20.2000	20.2000	20.2000	20.2000	+4.070%	1	27	-83.416%
2025-06-13	19.4100	19.4100	19.4100	19.4100	-2.462%	2	27	-82.741%
2025-06-12	20.4000	20.4000	19.9000	19.9000	+2.630%	9	27	-83.166%
2025-06-06	19.3900	19.3900	19.3900	19.3900	-3.292%	2	34	-82.723%
2025-06-05	20.0500	20.0500	20.0500	20.0500	+2.558%	1	34	-83.292%
2025-06-02	19.8000	19.8000	19.5500	19.5500	-0.610%	2	33	-82.864%
2025-05-30	20.0000	20.0000	19.6700	19.6700	-6.777%	4	31	-82.969%
2025-05-29	21.2400	21.2400	21.1000	21.1000	-7.171%	2	30	-84.123%
2025-05-27	22.7300	22.7300	22.7300	22.7300	+1.700%	1	30	-85.262%
2025-05-23	22.6000	22.6000	22.3500	22.3500	+7.092%	4	27	-85.011%
2025-05-20	20.8700	20.8700	20.8700	20.8700	+2.909%	1	27	-83.948%
2025-05-14	20.6200	20.6200	20.2800	20.2800	+0.346%	7	27	-83.481%
2025-05-12	20.2100	20.2100	20.2100	20.2100	+9.243%	1	22	-83.424%
2025-05-07	18.4000	18.5000	18.4000	18.5000	+4.520%	2	22	-81.892%
2025-05-06	17.7000	17.7000	17.7000	17.7000	+0.170%	18	20	-81.073%
2025-04-30	17.6700	17.6700	17.6700	17.6700	-4.383%	1	2	-81.041%
2025-04-25	18.4800	18.4800	18.4800	18.4800	0.000%	2	1	-81.872%

.dark-mode .qB3HqM{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qB3HqM{ color: #333333; background-color: white; border: 2px solid #333333; }IBIT20271217C69IBIT Dec 17 2027 69.00 Call (IBIT271217C00069000)option OPRA

IBIT20271217C69
IBIT Dec 17 2027 69.00 Call (IBIT271217C00069000)
option OPRA