Dark

IBIT20271217C70
IBIT Dec 17 2027 70.00 Call (IBIT271217C00070000)
option OPRA

EOD

Aug 20, 2026

3.16+32.773%(+0.78)9,240

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	2.7500	3.2000	2.7500	3.1600	+32.773%	9,240	20,472	0.000%
2026-08-19	1.9500	2.6200	1.9500	2.3800	+22.680%	157	12,129	+32.773%
2026-08-18	1.9000	2.0400	1.9000	1.9400	-3.000%	144	12,040	+62.887%
2026-08-17	1.7100	2.0000	1.7100	2.0000	+20.482%	524	12,079	+58.000%
2026-08-14	1.6000	1.7000	1.6000	1.6600	+1.840%	30	11,992	+90.361%
2026-08-13	1.7100	1.7500	1.6300	1.6300	-2.395%	8	11,975	+93.865%
2026-08-12	1.7000	1.7000	1.6700	1.6700	+1.829%	363	12,220	+89.222%
2026-08-11	1.6600	1.7000	1.6400	1.6400	-3.529%	19	11,864	+92.683%
2026-08-10	1.8600	1.8600	1.7000	1.7000	-10.526%	60	11,845	+85.882%
2026-08-07	1.8700	1.9200	1.8700	1.9000	+4.396%	31	11,825	+66.316%
2026-08-06	1.8900	1.8900	1.8200	1.8200	-2.151%	4	11,808	+73.626%
2026-08-05	1.8100	1.8600	1.8100	1.8600	+9.412%	53	11,807	+69.892%
2026-08-04	1.6400	1.7000	1.6400	1.7000	+1.190%	9	11,854	+85.882%
2026-08-03	1.6800	1.6800	1.6800	1.6800	+8.387%	1	11,846	+88.095%
2026-07-31	1.6800	1.6800	1.5000	1.5500	-12.429%	42	11,845	+103.871%
2026-07-30	1.7700	1.7700	1.7700	1.7700	+8.589%	5	11,868	+78.531%
2026-07-29	1.6400	1.6400	1.6300	1.6300	-4.118%	2	11,863	+93.865%
2026-07-28	1.7000	1.7000	1.6800	1.7000	-4.494%	25	11,869	+85.882%
2026-07-27	1.7800	1.7800	1.7800	1.7800	0.000%	5	11,848	+77.528%
2026-07-24	1.7800	1.7900	1.7500	1.7800	-4.301%	9	11,843	+77.528%
2026-07-23	1.8600	1.8900	1.8600	1.8600	-9.709%	62	11,841	+69.892%
2026-07-22	2.1000	2.1000	2.0600	2.0600	-0.962%	2	11,880	+53.398%
2026-07-21	2.1000	2.1000	2.0800	2.0800	+14.917%	2	11,882	+51.923%
2026-07-20	1.8400	1.8500	1.8100	1.8100	0.000%	56	11,882	+74.586%
2026-07-17	1.7700	1.8700	1.7000	1.8100	-4.737%	127	11,831	+74.586%
2026-07-16	1.9000	1.9700	1.9000	1.9000	-3.553%	8	11,764	+66.316%
2026-07-15	2.0700	2.1200	1.9700	1.9700	-3.431%	28	11,761	+60.406%
2026-07-14	1.9800	2.0500	1.9600	2.0400	+11.475%	52	11,763	+54.902%
2026-07-13	1.9000	1.9500	1.8000	1.8300	-12.019%	69	11,774	+72.678%
2026-07-10	2.1600	2.1600	2.0800	2.0800	+2.463%	28	11,711	+51.923%
2026-07-09	2.0000	2.0300	2.0000	2.0300	+3.046%	5	11,684	+55.665%
2026-07-08	1.9600	1.9700	1.9200	1.9700	-3.902%	62	11,680	+60.406%
2026-07-07	2.0500	2.0500	2.0500	2.0500	-3.756%	1	11,700	+54.146%
2026-07-06	1.8900	2.1800	1.8900	2.1300	+10.363%	145	11,701	+48.357%
2026-07-02	1.9700	1.9900	1.9100	1.9300	+9.659%	79	11,781	+63.731%
2026-07-01	1.6800	1.7600	1.6800	1.7600	+10.000%	9	11,781	+79.545%
2026-06-30	1.6500	1.6600	1.6000	1.6000	-9.605%	11	11,776	+97.500%
2026-06-29	1.7000	1.7700	1.6800	1.7700	-1.667%	8	11,766	+78.531%
2026-06-26	1.7600	1.8600	1.7300	1.8000	0.000%	72	11,764	+75.556%
2026-06-25	1.8000	1.9100	1.8000	1.8000	0.000%	151	11,754	+75.556%
2026-06-24	1.9900	1.9900	1.8000	1.8000	-18.182%	39	11,713	+75.556%
2026-06-23	2.2000	2.2000	2.2000	2.2000	-7.563%	3	11,722	+43.636%
2026-06-22	2.5500	2.5500	2.3800	2.3800	+5.310%	13	11,722	+32.773%
2026-06-18	2.2600	2.2600	2.1800	2.2600	-7.755%	25	14,760	+39.823%
2026-06-17	2.6000	2.6500	2.4500	2.4500	-6.844%	6,069	14,760	+28.980%
2026-06-16	2.7000	2.7000	2.6300	2.6300	-5.396%	13	14,760	+20.152%
2026-06-15	2.4900	2.9400	2.4900	2.7800	+11.200%	79	14,759	+13.669%
2026-06-12	2.5600	2.6500	2.5000	2.5000	-3.846%	11	14,745	+26.400%
2026-06-10	2.6500	2.6500	2.5900	2.6000	0.000%	12	14,736	+21.538%
2026-06-09	2.6000	2.7200	2.3900	2.6000	-9.091%	24	14,724	+21.538%
2026-06-08	2.8500	2.9500	2.8300	2.8600	+15.789%	44	14,711	+10.490%
2026-06-05	2.7200	2.7200	2.4000	2.4700	-13.937%	430	14,680	+27.935%
2026-06-04	2.8000	2.9200	2.7400	2.8700	-2.048%	61	14,661	+10.105%
2026-06-03	3.1400	3.1400	2.9300	2.9300	-7.571%	309	14,680	+7.850%
2026-06-02	4.0000	4.0000	3.1500	3.1700	-14.324%	58	14,426	-0.315%
2026-06-01	3.6500	3.7800	3.5500	3.7000	-6.566%	275	14,467	-14.595%
2026-05-29	3.8400	4.0900	3.8400	3.9600	-1.737%	11	14,518	-20.202%
2026-05-28	3.9100	4.0300	3.8500	4.0300	-4.502%	356	14,509	-21.588%
2026-05-27	4.2800	4.3200	4.2200	4.2200	-5.804%	23	14,496	-25.118%
2026-05-26	4.7000	4.8500	4.3900	4.4800	-8.571%	339	14,495	-29.464%
2026-05-21	4.8200	4.9000	4.8100	4.9000	-1.010%	13	14,403	-35.510%
2026-05-20	4.9000	4.9500	4.8500	4.9500	+2.062%	147	14,405	-36.162%
2026-05-19	4.8700	4.8800	4.8500	4.8500	+1.042%	77	14,267	-34.845%
2026-05-18	5.0000	5.0500	4.7500	4.8000	-11.439%	24	14,267	-34.167%
2026-05-15	5.4200	5.4200	5.4200	5.4200	-11.293%	20	14,267	-41.697%
2026-05-14	5.9500	6.1100	5.9500	6.1100	+9.695%	23	14,232	-48.282%
2026-05-13	5.5400	5.5700	5.5400	5.5700	-8.838%	11	14,228	-43.268%
2026-05-11	5.9700	6.2500	5.9700	6.1100	+7.193%	12	14,228	-48.282%
2026-05-08	5.7500	5.7500	5.5500	5.7000	-1.724%	4	14,230	-44.561%
2026-05-07	5.8900	5.8900	5.7500	5.8000	-5.997%	125	14,228	-45.517%
2026-05-06	6.2700	6.3000	6.1700	6.1700	-1.280%	14	14,219	-48.784%
2026-05-05	6.3000	6.3000	6.2500	6.2500	+1.626%	7	14,218	-49.440%
2026-05-04	6.1500	6.1500	6.1500	6.1500	+10.413%	2	14,211	-48.618%
2026-05-01	5.5700	5.5700	5.5700	5.5700	+9.216%	1	14,212	-43.268%
2026-04-30	5.2000	5.2000	5.1000	5.1000	+2.000%	42	14,212	-38.039%
2026-04-29	5.1700	5.1700	5.0000	5.0000	-3.846%	7	14,179	-36.800%
2026-04-28	5.4000	5.4000	5.1300	5.2000	-3.704%	2,779	14,541	-39.231%
2026-04-27	5.6500	5.7200	5.4000	5.4000	-3.399%	1,830	14,946	-41.481%
2026-04-24	5.5900	5.5900	5.5800	5.5900	-3.120%	4	16,545	-43.470%
2026-04-23	5.7200	5.7700	5.7200	5.7700	-4.628%	5	16,546	-45.234%
2026-04-22	6.0500	6.2500	6.0500	6.0500	+11.009%	20	16,550	-47.769%
2026-04-21	5.4400	5.4500	5.2500	5.4500	-0.909%	3	16,548	-42.018%
2026-04-20	5.4000	5.5000	5.4000	5.5000	-4.181%	123	16,548	-42.545%
2026-04-17	6.1000	6.1000	5.7400	5.7400	+6.890%	19	16,549	-44.948%
2026-04-16	5.3300	5.3700	5.2300	5.3700	+1.898%	64	16,540	-41.155%
2026-04-15	5.2000	5.2700	5.2000	5.2700	-7.544%	17	16,554	-40.038%
2026-04-14	5.6500	5.7700	5.5500	5.7000	+10.680%	16	16,554	-44.561%
2026-04-13	5.1500	5.1500	5.1000	5.1500	-0.962%	16	16,552	-38.641%
2026-04-10	5.2000	5.2000	5.2000	5.2000	+1.961%	1	16,550	-39.231%
2026-04-09	4.9700	5.2000	4.9000	5.1000	-0.391%	86	16,550	-38.039%
2026-04-08	5.1000	5.1500	5.1000	5.1200	+6.667%	133	16,571	-38.281%
2026-04-07	4.6900	4.8000	4.6900	4.8000	-4.950%	71	16,603	-34.167%
2026-04-06	5.0500	5.0500	5.0500	5.0500	+10.022%	30	16,644	-37.426%
2026-04-02	4.4900	4.6100	4.4900	4.5900	-5.361%	5	16,648	-31.155%
2026-04-01	4.9100	5.0300	4.8500	4.8500	+1.042%	74	16,648	-34.845%
2026-03-31	4.7000	4.8000	4.6400	4.8000	+3.226%	803	16,598	-34.167%
2026-03-27	4.8000	4.8500	4.5800	4.6500	-8.284%	2,032	16,595	-32.043%
2026-03-26	5.0700	5.0700	5.0700	5.0700	-8.649%	1	16,569	-37.673%
2026-03-25	5.7000	5.8500	5.5000	5.5500	+6.936%	26	16,569	-43.063%
2026-03-24	5.4000	5.4000	5.1900	5.1900	-5.636%	15	16,572	-39.114%
2026-03-23	5.5100	5.5500	5.5000	5.5000	+1.476%	30	16,577	-42.545%
2026-03-20	5.4500	5.4500	5.4200	5.4200	-2.166%	2	16,567	-41.697%
2026-03-19	5.4600	5.5400	5.3500	5.5400	-3.652%	203	16,565	-42.960%
2026-03-18	5.9000	5.9000	5.7500	5.7500	-11.538%	5	16,762	-45.043%
2026-03-17	6.4500	6.5000	6.4500	6.5000	+0.619%	2	16,763	-51.385%
2026-03-16	6.2500	6.5300	6.2500	6.4600	+5.041%	4	16,761	-51.084%
2026-03-13	6.2500	6.2500	6.1500	6.1500	+6.957%	3	16,761	-48.618%
2026-03-12	5.8000	5.8000	5.6000	5.7500	-3.685%	50	16,760	-45.043%
2026-03-11	5.8600	5.9700	5.8000	5.9700	-1.322%	43	16,770	-47.069%
2026-03-10	5.7500	6.0500	5.7500	6.0500	+9.800%	22	16,772	-47.769%
2026-03-09	5.8000	5.8000	5.5100	5.5100	+2.416%	4	16,751	-42.650%
2026-03-06	5.3500	5.3800	5.3500	5.3800	-9.883%	10	16,751	-41.264%
2026-03-05	6.1000	6.1000	5.9700	5.9700	-5.984%	4	16,761	-47.069%
2026-03-04	6.3900	6.5000	6.3500	6.3500	+16.514%	16	16,759	-50.236%
2026-03-03	5.5000	5.5000	5.3500	5.4500	-3.369%	564	16,750	-42.018%
2026-03-02	5.5900	5.7500	5.4000	5.6400	+17.992%	8,165	16,746	-43.972%
2026-02-27	4.8700	4.8700	4.7000	4.7800	-13.406%	14	13,027	-33.891%
2026-02-25	5.0900	5.6200	5.0800	5.5200	+18.710%	2,709	11,046	-42.754%
2026-02-24	4.5500	4.6800	4.4500	4.6500	-0.215%	107	11,046	-32.043%
2026-02-23	4.9700	4.9700	4.6600	4.6600	-11.238%	25	10,980	-32.189%
2026-02-20	5.1700	5.2500	5.1700	5.2500	+0.382%	11	10,978	-39.810%
2026-02-19	5.2300	5.2300	5.2300	5.2300	+0.577%	1	10,978	-39.579%
2026-02-18	5.3700	5.3700	5.1000	5.2000	-5.109%	30	10,977	-39.231%
2026-02-17	5.4000	5.4800	5.4000	5.4800	-6.003%	6	10,975	-42.336%
2026-02-13	5.6400	5.8800	5.6400	5.8300	+2.281%	44	10,965	-45.798%
2026-02-11	5.5000	5.7000	5.4000	5.7000	-3.061%	156	10,990	-44.561%
2026-02-10	5.9000	6.1000	5.8800	5.8800	-6.369%	119	10,966	-46.259%
2026-02-09	6.0000	6.2800	5.8300	6.2800	-0.317%	31	10,881	-49.682%
2026-02-06	5.5000	6.4500	5.5000	6.3000	+17.757%	434	10,882	-49.841%
2026-02-05	6.5000	6.5000	5.0500	5.3500	-22.464%	348	10,548	-40.935%
2026-02-04	7.0500	7.1500	6.7500	6.9000	-8.245%	60	10,380	-54.203%
2026-02-03	7.8000	7.8000	6.8500	7.5200	-3.590%	363	10,367	-57.979%
2026-02-02	8.0100	8.0100	7.8000	7.8000	-16.129%	135	10,353	-59.487%
2026-01-30	9.1000	9.3000	8.8000	9.3000	+1.528%	51	10,335	-66.022%
2026-01-29	9.9300	9.9300	9.1000	9.1600	-12.762%	36	10,325	-65.502%
2026-01-28	10.5000	10.5000	10.5000	10.5000	+1.646%	125	10,324	-69.905%
2026-01-27	9.9700	10.3500	9.8500	10.3300	+5.408%	12	10,428	-69.409%
2026-01-26	9.9000	9.9300	9.8000	9.8000	-9.259%	63	10,428	-67.755%
2026-01-23	10.5500	10.8700	10.5500	10.8000	+4.854%	22	10,472	-70.741%
2026-01-22	10.3000	10.3000	10.3000	10.3000	-1.435%	5	10,452	-69.320%
2026-01-21	10.5000	10.5700	9.8500	10.4500	-0.760%	28	10,447	-69.761%
2026-01-20	10.6000	10.8500	10.4000	10.5300	-11.883%	92	10,464	-69.991%
2026-01-16	12.1500	12.1500	11.9500	11.9500	-2.846%	203	10,277	-73.556%
2026-01-15	12.7500	12.7500	12.3000	12.3000	-4.651%	18	10,277	-74.309%
2026-01-14	12.4300	12.9000	12.4300	12.9000	+11.688%	12	10,284	-75.504%
2026-01-13	11.5000	11.5500	11.4000	11.5500	+4.809%	11	10,286	-72.641%
2026-01-12	11.0000	11.3000	11.0000	11.0200	+2.991%	24	10,275	-71.325%
2026-01-09	11.1000	11.1000	10.7000	10.7000	-2.727%	13	10,295	-70.467%
2026-01-08	10.7500	11.2000	10.7500	11.0000	-4.181%	5	10,296	-71.273%
2026-01-06	11.9900	11.9900	11.3000	11.4800	-5.902%	129	10,294	-72.474%
2026-01-05	11.7500	12.2000	11.7500	12.2000	+13.173%	35	10,257	-74.098%
2026-01-02	10.5300	11.0200	10.5300	10.7800	+5.998%	32	10,248	-70.686%
2025-12-31	10.5200	10.5200	10.1500	10.1700	-1.929%	2,117	10,339	-68.928%
2025-12-30	10.4500	10.8000	10.3700	10.3700	+0.974%	69	10,339	-69.527%
2025-12-29	10.6000	10.6000	10.2700	10.2700	-2.190%	46	10,342	-69.231%
2025-12-26	10.9300	11.0000	10.3000	10.5000	+1.449%	2,998	10,358	-69.905%
2025-12-24	10.2800	10.3500	10.2800	10.3500	-1.896%	13	8,726	-69.469%
2025-12-23	10.4400	10.6500	10.3700	10.5500	-2.944%	34	8,726	-70.047%
2025-12-22	11.4000	11.4500	10.8700	10.8700	+0.835%	212	8,742	-70.929%
2025-12-19	11.2200	11.2200	10.6500	10.7800	+4.155%	35	8,781	-70.686%
2025-12-18	11.2000	11.2000	10.3500	10.3500	-5.046%	3	8,794	-69.469%
2025-12-17	11.7500	11.8300	10.8000	10.9000	+2.347%	34	8,792	-71.009%
2025-12-15	11.2300	11.2300	10.6500	10.6500	-10.879%	127	8,809	-70.329%
2025-12-12	12.4500	12.4500	11.9000	11.9500	-2.924%	6	8,820	-73.556%
2025-12-11	12.0800	12.3100	12.0800	12.3100	-3.375%	20	8,821	-74.330%
2025-12-10	12.7500	12.7500	12.7400	12.7400	-1.622%	22	8,828	-75.196%
2025-12-09	11.9000	13.3600	11.9000	12.9500	+7.827%	38	8,816	-75.598%
2025-12-08	12.0700	12.0700	12.0000	12.0100	+0.924%	16	8,819	-73.689%
2025-12-05	12.1300	12.1300	11.6300	11.9000	-5.330%	19	8,814	-73.445%
2025-12-04	12.6500	12.6500	12.2700	12.5700	-2.558%	23	8,817	-74.861%
2025-12-03	12.7500	13.0500	12.7500	12.9000	+4.878%	52	8,837	-75.504%
2025-12-02	11.4000	12.6800	11.4000	12.3000	+14.846%	40	8,881	-74.309%
2025-12-01	11.1500	11.1500	10.2000	10.7100	-14.865%	24	8,873	-70.495%
2025-11-28	12.5500	12.5800	12.5500	12.5800	+4.485%	11	8,883	-74.881%
2025-11-26	11.2800	12.0800	11.1400	12.0400	+7.692%	28	8,883	-73.754%
2025-11-25	11.5000	11.5000	11.0000	11.1800	-4.851%	19	8,883	-71.735%
2025-11-24	11.6000	11.7500	11.6000	11.7500	+12.548%	10	8,881	-73.106%
2025-11-21	10.7000	10.7000	10.0200	10.4400	-5.946%	220	8,881	-69.732%
2025-11-20	12.4000	12.4000	10.9500	11.1000	-5.047%	33	8,938	-71.532%
2025-11-19	12.8000	12.8000	11.6900	11.6900	-9.239%	1,962	8,936	-72.968%
2025-11-18	12.4000	13.0000	12.3800	12.8800	+3.122%	237	7,491	-75.466%
2025-11-17	13.1000	13.1000	12.4900	12.4900	-7.823%	15	7,412	-74.700%
2025-11-14	13.5000	14.1500	13.1500	13.5500	-6.873%	87	7,403	-76.679%
2025-11-13	15.7500	15.8000	14.4300	14.5500	-5.212%	38	7,405	-78.282%
2025-11-12	16.5000	16.5000	15.3500	15.3500	-3.762%	24	7,435	-79.414%
2025-11-11	16.4500	16.4500	15.9500	15.9500	-6.725%	35	7,437	-80.188%
2025-11-10	17.3500	17.3500	16.8700	17.1000	+3.951%	88	7,451	-81.520%
2025-11-07	15.2500	16.5000	15.2500	16.4500	+7.166%	37	7,438	-80.790%
2025-11-06	15.7600	15.8200	15.3500	15.3500	-6.687%	61	7,454	-79.414%
2025-11-05	15.8200	16.6500	15.8200	16.4500	+7.166%	25	7,508	-80.790%
2025-11-04	16.1200	16.4500	15.0000	15.3500	-11.629%	130	7,506	-79.414%
2025-11-03	17.8300	17.8300	16.8900	17.3700	-4.926%	14	7,482	-81.808%
2025-10-31	18.6000	18.9400	18.2700	18.2700	+5.607%	34	7,482	-82.704%
2025-10-30	17.7400	17.9900	17.3000	17.3000	-10.363%	55	7,470	-81.734%
2025-10-29	19.6500	19.7100	18.7400	19.3000	-3.258%	33	7,509	-83.627%
2025-10-28	20.6100	20.8000	19.9500	19.9500	-3.014%	148	7,512	-84.160%
2025-10-27	20.6200	20.8500	20.4600	20.5700	+7.135%	61	7,474	-84.638%
2025-10-24	19.6000	19.6000	18.9500	19.2000	-1.387%	15	7,474	-83.542%
2025-10-23	18.9600	19.4700	18.9600	19.4700	+5.243%	83	7,470	-83.770%
2025-10-22	18.5900	18.8500	18.4900	18.5000	-7.500%	53	7,469	-82.919%
2025-10-21	18.7600	20.0000	18.7600	20.0000	+3.627%	8	7,496	-84.200%
2025-10-20	19.5000	19.5000	19.0500	19.3000	+7.761%	55	7,493	-83.627%
2025-10-17	17.4600	18.0200	17.3000	17.9100	-2.663%	145	7,518	-82.356%
2025-10-16	19.2500	19.2500	18.1500	18.4000	-4.663%	134	7,529	-82.826%
2025-10-15	19.6000	19.7300	19.0800	19.3000	-4.455%	571	7,690	-83.627%
2025-10-14	19.1300	20.2000	19.0000	20.2000	-3.488%	979	7,698	-84.356%
2025-10-13	21.1500	21.1500	20.3300	20.9300	-1.921%	196	6,752	-84.902%
2025-10-10	23.2000	23.2000	21.1000	21.3400	-6.404%	77	6,887	-85.192%
2025-10-09	23.5500	23.5500	22.5500	22.8000	-5.000%	515	6,929	-86.140%
2025-10-08	22.7400	24.3500	22.7400	24.0000	+5.356%	364	6,617	-86.833%
2025-10-07	23.7000	23.7000	22.4000	22.7800	-5.790%	982	5,621	-86.128%
2025-10-06	23.2500	24.1800	23.2500	24.1800	+8.188%	801	5,621	-86.931%
2025-10-03	21.4000	23.0700	21.3500	22.3500	+3.712%	55	5,472	-85.861%
2025-10-02	21.0000	21.6000	21.0000	21.5500	+7.535%	97	5,462	-85.336%
2025-10-01	19.9300	20.4700	19.9300	20.0400	+4.921%	48	5,534	-84.232%
2025-09-30	18.8500	19.1000	18.8500	19.1000	+0.262%	2	5,551	-83.455%
2025-09-29	18.1000	19.1000	18.1000	19.0500	+11.079%	83	5,550	-83.412%
2025-09-26	16.9000	17.4400	16.9000	17.1500	-1.437%	18	5,603	-81.574%
2025-09-25	18.0000	18.0500	17.1000	17.4000	-7.101%	8,198	5,603	-81.839%
2025-09-24	18.5000	18.8000	18.4300	18.7300	+1.573%	94	12,836	-83.129%
2025-09-23	18.4800	18.6000	18.4400	18.4400	+0.490%	49	12,789	-82.863%
2025-09-22	18.3500	18.4700	18.1800	18.3500	-3.927%	168	12,826	-82.779%
2025-09-19	19.5000	19.5000	19.1000	19.1000	-4.020%	30	12,905	-83.455%
2025-09-18	20.0500	20.1000	19.8700	19.9000	+4.737%	257	12,920	-84.121%
2025-09-17	19.5200	19.5200	19.0000	19.0000	-2.564%	38	13,168	-83.368%
2025-09-16	18.9700	19.7500	18.9700	19.5000	+2.094%	18	13,168	-83.795%
2025-09-15	18.9000	19.1000	18.8000	19.1000	-3.389%	459	13,159	-83.455%
2025-09-12	19.0000	19.7700	18.9500	19.7700	+4.881%	134	12,920	-84.016%
2025-09-11	18.7000	18.9000	18.6600	18.8500	+2.501%	71	12,902	-83.236%
2025-09-10	18.7000	18.7700	18.3900	18.3900	+3.257%	30	12,881	-82.817%
2025-09-09	18.3500	18.3500	17.6000	17.8100	-2.784%	60	12,861	-82.257%
2025-09-08	18.1500	18.3600	18.1500	18.3200	+1.891%	138	12,834	-82.751%
2025-09-05	18.5000	18.6500	17.4500	17.9800	+3.333%	1,507	12,787	-82.425%
2025-09-04	17.6000	17.6000	17.1800	17.4000	-5.177%	118	11,766	-81.839%
2025-09-03	18.2100	18.3500	18.0000	18.3500	+2.514%	15	11,745	-82.779%
2025-09-02	18.0000	18.0300	17.8500	17.9000	+5.294%	117	11,730	-82.346%
2025-08-29	17.5000	17.5000	16.8500	17.0000	-8.356%	60	11,708	-81.412%
2025-08-28	18.7500	18.7500	18.5500	18.5500	+0.815%	56	11,708	-82.965%
2025-08-27	18.2500	18.4500	18.2500	18.4000	+0.822%	14	11,715	-82.826%
2025-08-26	18.0900	18.2500	17.6500	18.2500	-1.138%	37	11,712	-82.685%
2025-08-25	18.5000	19.2000	18.2800	18.4600	-9.510%	126	11,699	-82.882%
2025-08-22	18.8400	20.5900	18.8400	20.4000	+9.091%	197	11,653	-84.510%
2025-08-21	19.0500	19.4500	18.7000	18.7000	-4.348%	174	11,777	-83.102%
2025-08-20	19.4200	19.6600	19.0000	19.5500	+0.773%	51	11,842	-83.836%
2025-08-19	20.2000	20.2100	19.1800	19.4000	-5.366%	187	11,838	-83.711%
2025-08-18	20.6700	20.7000	19.9500	20.5000	-0.966%	200	11,960	-84.585%
2025-08-15	21.1000	21.1000	20.7000	20.7000	-3.090%	41	11,838	-84.734%
2025-08-14	21.3200	21.6000	21.0000	21.3600	-7.412%	247	11,826	-85.206%
2025-08-13	21.9500	23.0700	21.9400	23.0700	+5.584%	185	11,645	-86.303%
2025-08-12	21.9400	21.9500	21.3600	21.8500	+2.103%	93	11,624	-85.538%
2025-08-11	21.6500	22.2000	21.4000	21.4000	+4.645%	339	11,583	-85.234%
2025-08-08	20.8000	20.8400	20.4000	20.4500	-2.619%	95	11,733	-84.548%
2025-08-07	20.5000	21.0000	20.5000	21.0000	+3.704%	137	11,737	-84.952%
2025-08-06	19.6000	20.2500	19.6000	20.2500	+3.846%	71	11,681	-84.395%
2025-08-05	19.9200	19.9200	19.1500	19.5000	-3.130%	103	11,651	-83.795%
2025-08-04	19.9500	20.4500	19.9500	20.1300	+2.967%	278	11,612	-84.302%
2025-08-01	20.2000	20.3900	19.5000	19.5500	-6.905%	277	11,749	-83.836%
2025-07-31	21.4400	21.5500	21.0000	21.0000	+1.695%	63	11,681	-84.952%
2025-07-30	21.2500	21.7000	20.5000	20.6500	-3.550%	94	11,675	-84.697%
2025-07-29	21.7500	21.8500	21.0000	21.4100	-0.372%	52	11,616	-85.241%
2025-07-28	21.7000	21.8700	21.3000	21.4900	+2.578%	264	11,604	-85.295%
2025-07-25	21.3500	21.3500	20.5000	20.9500	-4.643%	188	11,522	-84.916%
2025-07-24	22.0000	22.2000	21.6800	21.9700	+1.244%	409	11,378	-85.617%
2025-07-23	21.8000	21.9100	21.3000	21.7000	-2.472%	222	11,450	-85.438%
2025-07-22	21.8800	22.5300	21.5900	22.2500	+3.972%	479	11,486	-85.798%
2025-07-21	22.0000	22.1300	21.1500	21.4000	-0.326%	1,660	11,345	-85.234%
2025-07-18	21.5000	22.1000	21.3500	21.4700	-3.288%	140	11,257	-85.282%
2025-07-17	21.9000	22.5800	21.7500	22.2000	-0.671%	67	11,168	-85.766%
2025-07-16	22.0000	22.7000	21.8200	22.3500	+4.930%	869	11,182	-85.861%
2025-07-15	21.4900	21.8000	20.8000	21.3000	-3.881%	453	10,791	-85.164%
2025-07-14	23.2000	23.6000	22.0700	22.1600	+1.049%	640	10,406	-85.740%
2025-07-11	21.6400	22.3200	21.5500	21.9300	+7.764%	138	9,960	-85.591%
2025-07-10	19.3700	20.5500	19.3700	20.3500	+3.404%	75	9,940	-84.472%
2025-07-09	18.9500	19.6800	18.7000	19.6800	+3.307%	813	9,896	-83.943%
2025-07-08	19.0000	19.0500	19.0000	19.0500	+0.794%	3	9,855	-83.412%
2025-07-07	19.1700	19.1700	18.8800	18.9000	-3.473%	99	9,856	-83.280%
2025-07-03	20.0000	20.0000	19.5000	19.5800	-1.261%	17	9,839	-83.861%
2025-07-02	19.0700	19.8300	19.0700	19.8300	+7.596%	23	9,839	-84.065%
2025-07-01	18.3000	18.4300	18.3000	18.4300	-3.204%	3	9,834	-82.854%
2025-06-30	17.5800	19.1800	17.5800	19.0400	+0.475%	18	9,832	-83.403%
2025-06-27	19.0000	19.2500	18.6900	18.9500	-1.302%	27	9,839	-83.325%
2025-06-26	19.2700	19.2700	19.0800	19.2000	-0.929%	17	9,834	-83.542%
2025-06-25	19.5000	19.6500	19.1900	19.3800	+2.323%	30	9,826	-83.695%
2025-06-24	18.9400	18.9400	18.9400	18.9400	+5.222%	7	9,831	-83.316%
2025-06-23	17.3200	18.0000	17.3200	18.0000	-0.552%	23	9,824	-82.444%
2025-06-20	19.2200	19.2200	17.8800	18.1000	-3.467%	192	9,810	-82.541%
2025-06-18	18.8000	18.9000	18.5500	18.7500	-1.575%	367	9,441	-83.147%
2025-06-17	19.1500	19.3000	18.4000	19.0500	-6.158%	1,037	9,441	-83.412%
2025-06-16	19.3100	20.5000	19.3100	20.3000	+6.394%	1,764	8,545	-84.433%
2025-06-13	18.9000	19.1500	18.6800	19.0800	-3.685%	16	7,047	-83.438%
2025-06-12	19.9000	20.1500	19.5000	19.8100	-2.414%	23	7,046	-84.048%
2025-06-11	21.0000	21.0600	20.3000	20.3000	-4.918%	111	7,037	-84.433%
2025-06-10	21.1100	21.3500	20.6000	21.3500	+3.641%	49	6,932	-85.199%
2025-06-09	20.2700	20.8000	20.2700	20.6000	+8.136%	20	6,923	-84.660%
2025-06-06	19.2500	19.6000	18.9800	19.0500	+3.815%	270	6,919	-83.412%
2025-06-05	19.1000	19.3500	18.1000	18.3500	-4.774%	152	6,801	-82.779%
2025-06-04	19.4000	19.6500	19.2000	19.2700	-3.602%	92	6,661	-83.601%
2025-06-03	19.9000	20.1700	19.6000	19.9900	+3.201%	101	6,705	-84.192%
2025-06-02	19.3200	19.6500	19.3000	19.3700	-1.375%	46	6,672	-83.686%
2025-05-30	20.1000	20.3100	19.4000	19.6400	-1.751%	134	6,653	-83.910%
2025-05-29	21.4100	21.4100	19.9900	19.9900	-4.719%	44	6,619	-84.192%
2025-05-28	21.6500	21.6500	20.9500	20.9800	-5.708%	619	6,580	-84.938%
2025-05-27	22.6500	22.6500	22.1000	22.2500	+0.999%	33	6,077	-85.798%
2025-05-23	22.1300	22.3000	22.0100	22.0300	-3.377%	90	6,051	-85.656%
2025-05-22	22.7900	23.2000	22.6100	22.8000	+5.312%	99	6,051	-86.140%
2025-05-21	21.3000	22.1000	20.9500	21.6500	+2.850%	1,256	5,981	-85.404%
2025-05-20	20.7000	21.0500	20.7000	21.0500	+2.934%	11	5,756	-84.988%
2025-05-19	19.8700	20.5900	19.8500	20.4500	+2.764%	39	5,746	-84.548%
2025-05-16	20.2000	20.2000	19.9000	19.9000	-0.599%	4	5,724	-84.121%
2025-05-15	19.5500	20.0500	19.5000	20.0200	+0.100%	95	5,725	-84.216%
2025-05-14	20.0000	20.1600	20.0000	20.0000	-2.676%	7	5,732	-84.200%
2025-05-13	20.2200	20.5500	20.1500	20.5500	+6.037%	12	5,725	-84.623%
2025-05-12	20.3500	20.4500	19.3800	19.3800	-2.760%	118	5,723	-83.695%
2025-05-09	20.1000	20.2500	19.8600	19.9300	+1.684%	106	5,613	-84.145%
2025-05-08	18.7000	19.6000	18.7000	19.6000	+11.364%	27	5,592	-83.878%
2025-05-07	17.7800	17.8000	17.4600	17.6000	+0.860%	11	5,588	-82.045%
2025-05-06	16.9700	17.4900	16.9700	17.4500	+1.395%	4	5,580	-81.891%
2025-05-05	17.2500	17.2500	17.0500	17.2100	-6.620%	79	5,578	-81.639%
2025-05-02	18.6500	18.6500	18.4300	18.4300	+0.710%	4	5,548	-82.854%
2025-05-01	18.2200	18.3500	18.1000	18.3000	+5.293%	24	5,547	-82.732%
2025-04-30	17.5000	17.5000	17.1500	17.3800	-3.978%	12	5,527	-81.818%
2025-04-29	17.7700	18.1000	17.7700	18.1000	+1.972%	36	5,539	-82.541%
2025-04-28	17.6000	17.8000	17.6000	17.7500	-3.005%	15	5,529	-82.197%
2025-04-25	17.9000	18.3700	17.9000	18.3000	+3.273%	44	5,524	-82.732%
2025-04-24	17.3600	17.7200	17.3600	17.7200	+2.606%	9	5,518	-82.167%
2025-04-23	17.8000	17.8000	16.8700	17.2700	+2.493%	93	5,518	-81.702%
2025-04-22	16.2000	16.9500	16.2000	16.8500	+11.221%	43	5,463	-81.246%
2025-04-21	15.5000	15.5000	15.1500	15.1500	+5.575%	3	5,438	-79.142%
2025-04-17	14.0600	14.5000	14.0600	14.3500	-1.712%	28	5,436	-77.979%
2025-04-16	14.6000	14.6000	14.6000	14.6000	+1.671%	1	5,436	-78.356%
2025-04-15	14.3600	14.3600	14.3600	14.3600	-1.034%	1	5,435	-77.994%
2025-04-14	14.7000	14.9000	13.9000	14.5100	+1.469%	5,024	5,434	-78.222%
2025-04-11	14.0000	14.3000	13.6500	14.3000	+7.519%	6	418	-77.902%
2025-04-10	13.2000	13.3000	13.2000	13.3000	-4.317%	52	416	-76.241%
2025-04-09	12.2500	13.9000	12.0700	13.9000	+16.905%	38	369	-77.266%
2025-04-08	13.1500	13.1500	11.8700	11.8900	-6.378%	225	344	-73.423%
2025-04-07	12.0700	13.3100	12.0700	12.7000	-10.877%	45	121	-75.118%
2025-04-04	14.0500	14.6000	14.0500	14.2500	+4.472%	44	82	-77.825%
2025-04-03	13.9500	13.9500	13.6300	13.6400	-11.715%	12	74	-76.833%
2025-04-02	15.3500	15.4500	15.3500	15.4500	+10.278%	7	64	-79.547%
2025-03-31	14.0000	14.0100	14.0000	14.0100	-3.379%	6	57	-77.445%
2025-03-28	14.4500	14.5000	14.4500	14.5000	-10.050%	4	51	-78.207%
2025-03-25	16.1200	16.1200	16.1200	16.1200	-0.494%	50	50	-80.397%
2025-03-24	16.1800	16.2000	16.1800	16.2000	0.000%	11	11	-80.494%

.dark-mode .cvRH8G{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .cvRH8G{ color: #333333; background-color: white; border: 2px solid #333333; }IBIT20271217C70IBIT Dec 17 2027 70.00 Call (IBIT271217C00070000)option OPRA

IBIT20271217C70
IBIT Dec 17 2027 70.00 Call (IBIT271217C00070000)
option OPRA