Dark

IBIT20271217C75
IBIT Dec 17 2027 75.00 Call (IBIT271217C00075000)
option OPRA

EOD

Aug 20, 2026

2.67+25.352%(+0.54)138

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	2.4000	2.6700	2.4000	2.6700	+25.352%	138	2,526	0.000%
2026-08-19	1.6100	2.4000	1.6100	2.1300	+29.878%	76	2,479	+25.352%
2026-08-18	1.6400	1.6400	1.6400	1.6400	+17.143%	1	2,443	+62.805%
2026-08-14	1.3800	1.4100	1.3800	1.4000	+3.704%	18	2,443	+90.714%
2026-08-13	1.3600	1.3600	1.3500	1.3500	-3.571%	45	2,453	+97.778%
2026-08-12	1.4000	1.4000	1.4000	1.4000	-3.448%	2	2,430	+90.714%
2026-08-11	1.4800	1.4800	1.4500	1.4500	+0.694%	2	2,430	+84.138%
2026-08-10	1.5200	1.5200	1.4400	1.4400	-6.494%	11	2,430	+85.417%
2026-08-07	1.5700	1.5900	1.5400	1.5400	+1.316%	16	2,430	+73.377%
2026-08-06	1.4800	1.5400	1.4800	1.5200	+0.662%	26	2,421	+75.658%
2026-08-05	1.5300	1.5300	1.4700	1.5100	+3.425%	10	2,430	+76.821%
2026-08-04	1.4100	1.4600	1.4000	1.4600	+5.797%	24	2,436	+82.877%
2026-08-03	1.3800	1.3800	1.3800	1.3800	+6.154%	2	2,440	+93.478%
2026-07-31	1.2500	1.3000	1.2500	1.3000	-9.722%	13	2,440	+105.385%
2026-07-30	1.4400	1.4400	1.4400	1.4400	+2.857%	6	2,445	+85.417%
2026-07-29	1.4000	1.4000	1.4000	1.4000	+2.190%	1	2,445	+90.714%
2026-07-28	1.3700	1.3700	1.3700	1.3700	-6.164%	2	2,446	+94.891%
2026-07-27	1.4700	1.4700	1.4600	1.4600	+0.690%	7	2,444	+82.877%
2026-07-24	1.4800	1.4800	1.4500	1.4500	-9.375%	12	2,438	+84.138%
2026-07-23	1.6000	1.6000	1.6000	1.6000	-5.325%	5	2,438	+66.875%
2026-07-22	1.6900	1.6900	1.6900	1.6900	-3.429%	3	2,438	+57.988%
2026-07-21	1.6600	1.8000	1.6600	1.7500	+7.362%	25	2,435	+52.571%
2026-07-20	1.6300	1.6300	1.6300	1.6300	+6.536%	1	2,432	+63.804%
2026-07-17	1.4200	1.5300	1.4200	1.5300	-1.290%	35	2,432	+74.510%
2026-07-16	1.5500	1.5500	1.5500	1.5500	-8.284%	1	2,438	+72.258%
2026-07-14	1.6900	1.6900	1.6900	1.6900	-5.056%	3	2,442	+57.988%
2026-07-10	1.7500	1.7800	1.7500	1.7800	+7.879%	30	2,442	+50.000%
2026-07-08	1.6500	1.6500	1.6500	1.6500	-6.250%	4	2,432	+61.818%
2026-07-07	1.7600	1.7600	1.7600	1.7600	-3.297%	5	2,441	+51.705%
2026-07-06	1.6300	1.8200	1.6000	1.8200	+13.043%	17	2,441	+46.703%
2026-07-02	1.6000	1.6100	1.6000	1.6100	+19.259%	6	2,421	+65.839%
2026-06-30	1.3700	1.3700	1.3500	1.3500	-11.765%	3	2,421	+97.778%
2026-06-29	1.4600	1.5300	1.4600	1.5300	+2.000%	212	2,423	+74.510%
2026-06-26	1.5200	1.5800	1.5000	1.5000	+0.671%	15	2,424	+78.000%
2026-06-25	1.5500	1.6000	1.4900	1.4900	-5.696%	34	2,436	+79.195%
2026-06-24	1.7000	1.7000	1.5800	1.5800	-14.130%	19	2,433	+68.987%
2026-06-23	1.8300	1.8400	1.8300	1.8400	-9.804%	6	2,428	+45.109%
2026-06-22	2.0900	2.1200	2.0400	2.0400	+4.082%	17	2,426	+30.882%
2026-06-18	2.0000	2.0000	1.9500	1.9600	-10.909%	27	2,408	+36.224%
2026-06-17	2.1800	2.2000	2.1600	2.2000	-2.222%	13	2,408	+21.364%
2026-06-16	2.2500	2.2500	2.2500	2.2500	-4.661%	6	2,408	+18.667%
2026-06-15	2.3700	2.3700	2.3000	2.3600	+9.767%	12	2,402	+13.136%
2026-06-12	2.1500	2.1500	2.1500	2.1500	-2.273%	143	2,396	+24.186%
2026-06-11	2.2100	2.2100	2.2000	2.2000	-2.655%	6	2,396	+21.364%
2026-06-10	2.3000	2.3000	2.2600	2.2600	+2.262%	2	2,396	+18.142%
2026-06-09	2.1800	2.2100	2.1800	2.2100	+2.315%	5	2,436	+20.814%
2026-06-05	2.2400	2.2400	2.0800	2.1600	-11.837%	212	2,436	+23.611%
2026-06-04	2.3200	2.4500	2.3200	2.4500	-6.489%	23	2,432	+8.980%
2026-06-03	2.6200	2.6200	2.6200	2.6200	-2.239%	2	2,417	+1.908%
2026-06-02	2.7700	2.8000	2.6800	2.6800	-13.548%	27	2,418	-0.373%
2026-06-01	3.1000	3.1000	3.0000	3.1000	-12.676%	11	2,430	-13.871%
2026-05-29	3.3500	3.5500	3.3000	3.5500	+5.970%	163	2,421	-24.789%
2026-05-28	3.3000	3.3500	3.3000	3.3500	-6.944%	12	2,309	-20.299%
2026-05-27	3.6000	3.6000	3.6000	3.6000	-12.195%	14	2,316	-25.833%
2026-05-26	4.1000	4.1000	4.1000	4.1000	+1.235%	1	2,316	-34.878%
2026-05-22	4.0500	4.0500	4.0500	4.0500	+1.250%	2	2,315	-34.074%
2026-05-21	4.0000	4.0000	4.0000	4.0000	-3.614%	1	2,313	-33.250%
2026-05-18	4.1500	4.1500	4.1500	4.1500	-10.753%	11	2,313	-35.663%
2026-05-15	4.6500	4.7600	4.5500	4.6500	-10.749%	6	2,314	-42.581%
2026-05-14	5.2100	5.2100	5.2100	5.2100	+9.454%	1	2,315	-48.752%
2026-05-13	4.9000	4.9000	4.7600	4.7600	-10.189%	92	2,291	-43.908%
2026-05-11	5.1200	5.3000	5.1200	5.3000	+7.071%	177	2,291	-49.623%
2026-05-08	4.9200	4.9500	4.9200	4.9500	0.000%	51	2,417	-46.061%
2026-05-07	5.2000	5.2000	4.9500	4.9500	-8.333%	125	2,417	-46.061%
2026-05-06	5.4500	5.4500	5.3200	5.4000	-1.460%	5	2,624	-50.556%
2026-05-05	5.3700	5.5000	5.3500	5.4800	+3.592%	355	2,625	-51.277%
2026-05-04	4.8300	5.2900	4.8300	5.2900	+11.368%	170	2,784	-49.527%
2026-05-01	4.8500	4.8500	4.7500	4.7500	+8.945%	158	2,927	-43.789%
2026-04-30	4.4500	4.4500	4.3600	4.3600	-0.909%	5	2,927	-38.761%
2026-04-29	4.5300	4.5500	4.4000	4.4000	0.000%	271	2,942	-39.318%
2026-04-28	4.4000	4.4000	4.4000	4.4000	-4.348%	1	2,998	-39.318%
2026-04-27	4.8500	4.8500	4.5600	4.6000	-4.959%	5	2,999	-41.957%
2026-04-24	5.0500	5.0500	4.8400	4.8400	-5.098%	17	3,001	-44.835%
2026-04-23	5.0500	5.1000	4.9800	5.1000	-2.857%	5	3,000	-47.647%
2026-04-22	5.3300	5.4500	5.2500	5.2500	+14.379%	65	3,000	-49.143%
2026-04-21	4.5900	4.5900	4.5900	4.5900	-3.774%	1	2,943	-41.830%
2026-04-20	4.6200	4.7700	4.6200	4.7700	-4.790%	5	2,944	-44.025%
2026-04-17	4.9800	5.0100	4.9700	5.0100	+7.281%	4	2,942	-46.707%
2026-04-16	4.6700	4.6700	4.6700	4.6700	+6.136%	4	2,946	-42.827%
2026-04-13	4.4500	4.4500	4.4000	4.4000	-4.348%	46	2,950	-39.318%
2026-04-10	4.6000	4.6000	4.6000	4.6000	+3.837%	10	2,927	-41.957%
2026-04-09	4.4000	4.5800	4.4000	4.4300	-0.449%	14	2,930	-39.729%
2026-04-08	4.4800	4.4800	4.4300	4.4500	+9.337%	52	2,929	-40.000%
2026-04-07	4.1000	4.1000	4.0600	4.0700	-8.126%	313	2,929	-34.398%
2026-04-06	4.5300	4.5300	4.4300	4.4300	+9.653%	19	3,238	-39.729%
2026-04-02	3.9000	4.0400	3.9000	4.0400	-2.415%	14	3,248	-33.911%
2026-03-31	4.1400	4.1400	4.1400	4.1400	-3.497%	10	3,248	-35.507%
2026-03-30	4.2900	4.2900	4.2900	4.2900	+5.665%	5	3,243	-37.762%
2026-03-27	4.1500	4.2000	4.0600	4.0600	-9.778%	11	3,248	-34.236%
2026-03-26	4.5800	4.5800	4.4000	4.5000	-2.174%	206	3,244	-40.667%
2026-03-24	4.6000	4.6000	4.6000	4.6000	-8.911%	2	3,443	-41.957%
2026-03-23	4.9000	5.0500	4.9000	5.0500	+4.124%	277	3,443	-47.129%
2026-03-19	4.8500	4.8500	4.8500	4.8500	-4.150%	1	3,226	-44.948%
2026-03-18	5.3200	5.3200	5.0600	5.0600	-11.072%	48	3,226	-47.233%
2026-03-17	5.6500	5.6900	5.6500	5.6900	+1.607%	4	3,270	-53.076%
2026-03-16	5.6500	5.7500	5.5500	5.6000	+7.692%	32	3,273	-52.321%
2026-03-13	5.5500	5.6500	5.2000	5.2000	+2.362%	49	3,250	-48.654%
2026-03-12	4.9500	5.0800	4.9100	5.0800	-2.682%	4	3,255	-47.441%
2026-03-11	5.1500	5.2200	5.1500	5.2200	-2.064%	7	3,254	-48.851%
2026-03-10	5.3500	5.4000	5.3300	5.3300	+8.776%	23	3,247	-49.906%
2026-03-09	4.9400	4.9500	4.9000	4.9000	+2.941%	18	3,232	-45.510%
2026-03-06	4.9500	4.9500	4.7600	4.7600	-9.848%	4	3,363	-43.908%
2026-03-05	5.6000	5.6000	5.2800	5.2800	-8.014%	15	3,362	-49.432%
2026-03-04	5.4500	5.7500	5.4500	5.7400	+20.842%	17	3,374	-53.484%
2026-03-03	4.5500	4.8500	4.5500	4.7500	-3.061%	30	3,361	-43.789%
2026-03-02	4.7000	4.9300	4.7000	4.9000	+17.506%	15	3,351	-45.510%
2026-02-27	4.3600	4.3600	4.1700	4.1700	-6.711%	116	3,341	-35.971%
2026-02-26	4.5400	4.5500	4.4700	4.4700	-6.875%	13	3,387	-40.268%
2026-02-25	4.6000	4.9200	4.6000	4.8000	+17.073%	95	3,364	-44.375%
2026-02-23	4.2700	4.2700	4.1000	4.1000	-11.447%	90	3,364	-34.878%
2026-02-20	4.6300	4.6300	4.6300	4.6300	+1.313%	7	3,324	-42.333%
2026-02-18	4.5700	4.5700	4.5700	4.5700	-6.735%	3	3,320	-41.575%
2026-02-17	4.9000	4.9000	4.9000	4.9000	-4.854%	10	3,321	-45.510%
2026-02-13	5.0800	5.1500	5.0800	5.1500	+8.879%	14	3,321	-48.155%
2026-02-12	4.7400	4.7400	4.7300	4.7300	-5.400%	5	3,321	-43.552%
2026-02-11	4.7500	5.0500	4.7000	5.0000	-5.660%	156	3,321	-46.600%
2026-02-10	5.1500	5.4000	5.1500	5.3000	-5.357%	194	3,302	-49.623%
2026-02-09	5.3300	5.6000	5.3300	5.6000	+0.539%	605	3,298	-52.321%
2026-02-06	5.1500	5.5700	5.0900	5.5700	+19.785%	50	3,191	-52.065%
2026-02-05	5.5000	5.5000	4.6500	4.6500	-24.635%	54	3,173	-42.581%
2026-02-04	6.4000	6.4000	6.0700	6.1700	-3.594%	216	3,172	-56.726%
2026-02-03	7.1000	7.1000	6.1600	6.4000	-9.348%	360	3,377	-58.281%
2026-02-02	7.1100	7.2300	6.9500	7.0600	-13.374%	462	3,372	-62.181%
2026-01-29	8.4300	8.4300	8.1500	8.1500	-14.211%	117	3,180	-67.239%
2026-01-28	9.7000	9.7000	9.5000	9.5000	-0.524%	11	3,074	-71.895%
2026-01-27	9.1500	9.5500	8.8500	9.5500	+7.910%	12	3,070	-72.042%
2026-01-26	8.8500	8.8500	8.8500	8.8500	-9.231%	2	3,062	-69.831%
2026-01-23	9.2000	9.7500	9.2000	9.7500	+5.292%	6	3,062	-72.615%
2026-01-22	9.2600	9.2600	9.2600	9.2600	-3.037%	5	3,057	-71.166%
2026-01-21	9.3100	9.5500	8.9200	9.5500	+1.596%	7	3,052	-72.042%
2026-01-20	9.6700	9.6700	9.4000	9.4000	-12.963%	32	3,059	-71.596%
2026-01-16	10.8000	10.8000	10.8000	10.8000	-4.425%	1	3,031	-75.278%
2026-01-15	11.0000	11.3000	11.0000	11.3000	+6.604%	4	3,031	-76.372%
2026-01-13	10.3000	10.6000	10.3000	10.6000	+8.053%	12	3,029	-74.811%
2026-01-12	10.0000	10.0000	9.8100	9.8100	-1.407%	21	3,037	-72.783%
2026-01-09	9.6400	10.0000	9.6400	9.9500	+1.634%	7	3,051	-73.166%
2026-01-08	9.7900	9.7900	9.7900	9.7900	-2.877%	5	3,048	-72.727%
2026-01-07	10.0800	10.0800	10.0800	10.0800	-6.580%	1	3,043	-73.512%
2026-01-06	10.7900	10.7900	10.7900	10.7900	-1.371%	3	3,042	-75.255%
2026-01-05	10.8500	10.9500	10.7500	10.9400	+11.066%	13	3,039	-75.594%
2026-01-02	9.8500	10.0000	9.8500	9.8500	+7.182%	12	3,028	-72.893%
2025-12-31	9.6500	9.6500	9.1900	9.1900	-4.271%	12	3,017	-70.947%
2025-12-30	9.6000	9.6000	9.6000	9.6000	+2.894%	6	3,017	-72.188%
2025-12-29	9.3300	9.3300	9.3300	9.3300	-0.639%	10	3,013	-71.383%
2025-12-26	9.6100	9.6100	9.3000	9.3900	-2.896%	29	3,023	-71.565%
2025-12-22	10.4000	10.4000	9.6700	9.6700	-1.327%	131	3,025	-72.389%
2025-12-19	9.7800	9.8000	9.7800	9.8000	+2.083%	25	3,132	-72.755%
2025-12-18	10.1800	10.1800	9.6000	9.6000	+1.053%	8	3,128	-72.188%
2025-12-17	10.8100	10.8100	9.5000	9.5000	-5.000%	10	3,127	-71.895%
2025-12-16	10.2000	10.2000	10.0000	10.0000	+3.413%	4	3,127	-73.300%
2025-12-15	10.4500	10.4500	9.6200	9.6700	-9.542%	119	3,127	-72.389%
2025-12-12	10.9000	10.9000	10.6000	10.6900	-1.019%	51	3,148	-75.023%
2025-12-11	10.8000	10.8000	10.8000	10.8000	-6.494%	1	3,103	-75.278%
2025-12-10	11.5500	11.5500	11.5500	11.5500	-2.119%	1	3,103	-76.883%
2025-12-09	12.3000	12.3000	11.8000	11.8000	+5.925%	23	3,103	-77.373%
2025-12-08	11.1400	11.1400	11.1400	11.1400	+3.918%	3	3,103	-76.032%
2025-12-05	10.5000	10.7200	10.5000	10.7200	-7.825%	8	3,106	-75.093%
2025-12-03	11.7000	11.7000	11.6300	11.6300	+3.839%	3	3,102	-77.042%
2025-12-02	11.4500	11.4500	11.2000	11.2000	+19.786%	2	3,101	-76.161%
2025-12-01	9.8000	9.8000	9.3500	9.3500	-14.220%	85	3,102	-71.444%
2025-11-28	11.5000	11.5000	10.9000	10.9000	+0.554%	12	3,079	-75.505%
2025-11-26	10.9000	10.9000	10.8400	10.8400	+2.944%	8	3,066	-75.369%
2025-11-24	10.1200	10.5300	10.1200	10.5300	+10.146%	217	3,066	-74.644%
2025-11-21	9.4000	9.5600	9.1900	9.5600	-2.944%	11	2,862	-72.071%
2025-11-20	10.1500	10.1500	9.8500	9.8500	-6.723%	7	2,861	-72.893%
2025-11-19	11.1700	11.1700	10.5600	10.5600	-9.744%	47	2,861	-74.716%
2025-11-18	11.4500	11.8300	11.4500	11.7000	+0.862%	106	2,882	-77.179%
2025-11-17	12.0000	12.0000	11.6000	11.6000	-6.300%	27	2,827	-76.983%
2025-11-14	12.5500	12.7000	12.3800	12.3800	-5.496%	18	2,827	-78.433%
2025-11-13	14.5500	14.5500	13.1000	13.1000	-8.070%	11	2,829	-79.618%
2025-11-12	14.3000	14.3000	14.2500	14.2500	-2.531%	22	2,826	-81.263%
2025-11-11	14.7000	14.7000	14.6000	14.6200	-5.981%	5	2,812	-81.737%
2025-11-10	15.8400	15.8400	15.4100	15.5500	+5.782%	42	2,811	-82.830%
2025-11-07	14.1100	14.7000	13.9700	14.7000	+3.521%	4	2,808	-81.837%
2025-11-06	14.3500	14.3500	14.2000	14.2000	-4.570%	112	2,810	-81.197%
2025-11-05	14.6100	14.8800	14.6100	14.8800	+6.667%	4	2,701	-82.056%
2025-11-04	14.9300	14.9300	13.8300	13.9500	-12.703%	354	2,702	-80.860%
2025-11-03	16.1800	16.1800	15.4500	15.9800	-6.550%	22	2,381	-83.292%
2025-10-31	16.8100	17.3700	16.5400	17.1000	+5.621%	13	2,381	-84.386%
2025-10-30	16.2900	16.5500	16.0000	16.1900	-10.503%	5	2,378	-83.508%
2025-10-29	18.5500	18.5500	17.9200	18.0900	-4.286%	5	2,376	-85.240%
2025-10-28	18.8300	19.0900	18.8300	18.9000	-1.563%	6	2,374	-85.873%
2025-10-27	18.9700	19.2000	18.9000	19.2000	+9.215%	11	2,373	-86.094%
2025-10-24	17.4500	17.5800	17.4500	17.5800	-1.513%	20	2,373	-84.812%
2025-10-23	17.5500	17.8500	17.5500	17.8500	+4.386%	8	2,368	-85.042%
2025-10-22	17.1000	17.3000	17.0500	17.1000	-6.710%	8	2,366	-84.386%
2025-10-21	18.6800	19.1000	18.3300	18.3300	+10.755%	21	2,366	-85.434%
2025-10-17	16.0200	16.6500	16.0000	16.5500	-2.647%	111	2,366	-83.867%
2025-10-16	17.4900	17.5000	17.0000	17.0000	-2.968%	21	2,335	-84.294%
2025-10-15	17.9300	17.9300	17.4000	17.5200	-3.471%	9	2,335	-84.760%
2025-10-14	17.6000	18.6900	17.6000	18.1500	-5.959%	12	2,334	-85.289%
2025-10-13	18.4800	19.3000	18.4800	19.3000	-2.030%	57	2,334	-86.166%
2025-10-10	19.7600	19.7600	19.7000	19.7000	-7.294%	3	2,365	-86.447%
2025-10-09	21.2500	21.2500	21.2500	21.2500	-3.628%	30	2,365	-87.435%
2025-10-08	21.5400	22.0500	21.5000	22.0500	+6.265%	63	2,397	-87.891%
2025-10-07	22.0500	22.0500	20.7500	20.7500	-6.151%	4	2,403	-87.133%
2025-10-06	21.6800	22.2300	21.6800	22.1100	+6.145%	48	2,403	-87.924%
2025-10-03	19.9000	20.8300	19.9000	20.8300	+4.673%	13	2,418	-87.182%
2025-10-02	19.5100	19.9000	19.2800	19.9000	+7.393%	72	2,425	-86.583%
2025-10-01	18.4500	18.5300	18.4500	18.5300	+8.363%	9	2,425	-85.591%
2025-09-29	16.7300	17.2700	16.7300	17.1000	+7.547%	860	2,434	-84.386%
2025-09-26	15.8000	15.9000	15.6000	15.9000	+0.126%	107	2,632	-83.208%
2025-09-25	16.2000	16.2500	15.6500	15.8800	-7.135%	600	2,632	-83.186%
2025-09-24	17.1700	17.1700	17.1000	17.1000	+4.972%	4	2,141	-84.386%
2025-09-23	16.3700	16.3700	16.2900	16.2900	-1.986%	101	2,140	-83.610%
2025-09-22	16.9000	16.9000	16.6200	16.6200	-4.318%	7	2,241	-83.935%
2025-09-19	17.8200	17.8300	17.3700	17.3700	-4.822%	16	2,238	-84.629%
2025-09-18	18.3100	18.3200	18.2000	18.2500	+4.885%	66	2,238	-85.370%
2025-09-17	17.7500	17.7500	17.4000	17.4000	-2.521%	23	2,195	-84.655%
2025-09-16	17.3800	17.9500	17.3300	17.8500	+3.120%	8	2,212	-85.042%
2025-09-15	17.3700	17.3700	17.1000	17.3100	-3.940%	10	2,209	-84.575%
2025-09-12	17.3800	18.0200	17.3500	18.0200	+4.767%	84	2,205	-85.183%
2025-09-11	17.0000	17.2000	16.9900	17.2000	+1.775%	57	2,140	-84.477%
2025-09-10	17.1000	17.2000	16.7900	16.9000	+4.321%	32	2,113	-84.201%
2025-09-09	16.7500	16.7500	16.1000	16.2000	-2.115%	10	2,124	-83.519%
2025-09-08	16.6700	16.7200	16.5500	16.5500	+0.915%	432	2,127	-83.867%
2025-09-05	16.4000	16.4000	16.0000	16.4000	+3.470%	24	1,921	-83.720%
2025-09-04	15.8500	15.8500	15.8500	15.8500	-4.345%	11	1,913	-83.155%
2025-09-03	16.7500	16.7500	16.5700	16.5700	+1.844%	8	1,922	-83.887%
2025-09-02	16.5700	16.5700	16.2500	16.2700	+4.630%	55	1,922	-83.589%
2025-08-29	15.7700	15.7700	15.3700	15.5500	-9.382%	274	1,928	-82.830%
2025-08-28	17.1600	17.1600	17.1600	17.1600	+2.754%	5	1,928	-84.441%
2025-08-27	17.0000	17.0000	16.7000	16.7000	-0.299%	8	1,925	-84.012%
2025-08-26	16.4500	16.7500	16.3400	16.7500	-0.593%	35	1,925	-84.060%
2025-08-25	16.9800	17.5000	16.7500	16.8500	-9.554%	66	1,935	-84.154%
2025-08-22	17.1600	18.8800	17.1500	18.6300	+7.626%	18	1,924	-85.668%
2025-08-21	17.5000	17.5000	17.2200	17.3100	-3.940%	35	1,925	-84.575%
2025-08-20	17.6500	18.0200	17.4000	18.0200	+1.693%	33	1,920	-85.183%
2025-08-19	18.2500	18.2500	17.7200	17.7200	-4.577%	37	1,918	-84.932%
2025-08-18	18.2900	18.5700	18.2800	18.5700	-2.775%	95	1,927	-85.622%
2025-08-15	19.4800	19.4800	19.1000	19.1000	-2.947%	3	1,902	-86.021%
2025-08-14	19.5500	19.7400	19.3600	19.6800	-6.950%	44	1,900	-86.433%
2025-08-13	20.2400	21.1500	20.2400	21.1500	+4.963%	62	1,904	-87.376%
2025-08-12	20.1500	20.1500	19.9500	20.1500	+1.307%	7	1,892	-86.749%
2025-08-11	20.0300	20.4700	19.8900	19.8900	+5.629%	25	1,896	-86.576%
2025-08-08	19.2000	19.2000	18.7600	18.8300	-0.528%	420	1,899	-85.820%
2025-08-07	18.9600	19.0000	18.8200	18.9300	+2.214%	66	1,901	-85.895%
2025-08-06	18.3500	18.6700	18.3500	18.5200	+2.889%	5	1,887	-85.583%
2025-08-05	17.8000	18.0000	17.7000	18.0000	-3.485%	10	1,889	-85.167%
2025-08-04	18.3500	19.0500	18.3500	18.6500	+2.473%	70	1,887	-85.684%
2025-08-01	18.5500	18.9000	18.0400	18.2000	-6.040%	200	1,894	-85.330%
2025-07-31	19.8000	19.8000	19.3700	19.3700	+1.840%	103	1,802	-86.216%
2025-07-30	19.6000	19.9500	19.0200	19.0200	-2.711%	23	1,801	-85.962%
2025-07-29	20.2100	20.2100	19.4000	19.5500	-1.263%	272	1,813	-86.343%
2025-07-28	20.7000	20.7000	19.6500	19.8000	+0.763%	569	1,624	-86.515%
2025-07-25	19.5500	19.7000	19.1000	19.6500	-3.440%	23	1,259	-86.412%
2025-07-24	20.2000	20.5100	20.1200	20.3500	+1.244%	57	1,244	-86.880%
2025-07-23	20.1500	20.2000	19.7000	20.1000	-1.951%	83	1,220	-86.716%
2025-07-22	20.5500	20.5500	20.1000	20.5000	+4.008%	31	1,193	-86.976%
2025-07-21	20.3000	20.3000	19.6000	19.7100	-0.855%	11	1,177	-86.454%
2025-07-18	20.1300	20.2700	19.6600	19.8800	-4.652%	96	1,169	-86.569%
2025-07-17	20.0000	20.8500	20.0000	20.8500	0.000%	79	1,162	-87.194%
2025-07-16	20.4000	20.9900	20.3200	20.8500	+6.107%	46	1,218	-87.194%
2025-07-15	20.4500	20.4500	19.5000	19.6500	-4.380%	24	1,207	-86.412%
2025-07-14	21.3700	21.6300	20.5000	20.5500	+1.232%	448	1,200	-87.007%
2025-07-11	20.2500	20.7000	20.0300	20.3000	+7.807%	123	1,272	-86.847%
2025-07-10	17.7500	19.0200	17.7500	18.8300	+4.844%	443	1,222	-85.820%
2025-07-09	17.6500	17.9600	17.5000	17.9600	+3.041%	8	1,063	-85.134%
2025-07-08	17.1500	17.4300	17.1500	17.4300	+0.172%	4	1,062	-84.682%
2025-07-07	17.7200	17.7200	17.3900	17.4000	-5.691%	283	1,059	-84.655%
2025-07-03	18.5800	18.5800	18.4500	18.4500	+0.985%	10	856	-85.528%
2025-07-02	17.7500	18.2700	17.7500	18.2700	+8.685%	2	856	-85.386%
2025-07-01	17.2000	17.2100	16.8100	16.8100	-4.489%	34	855	-84.117%
2025-06-30	17.7300	17.8500	17.4900	17.6000	+0.860%	367	855	-84.830%
2025-06-27	17.5000	17.7900	17.3500	17.4500	-1.412%	49	617	-84.699%
2025-06-26	17.7000	17.7100	17.7000	17.7000	-1.612%	4	615	-84.915%
2025-06-25	18.0800	18.3000	17.8300	17.9900	+2.566%	20	612	-85.158%
2025-06-24	17.3000	17.5800	17.3000	17.5400	+9.283%	6	611	-84.778%
2025-06-23	16.1500	16.3000	15.7500	16.0500	-4.007%	36	609	-83.364%
2025-06-20	16.7200	16.7200	16.7200	16.7200	-2.222%	2	607	-84.031%
2025-06-18	17.1000	17.1000	17.1000	17.1000	-0.870%	1	605	-84.386%
2025-06-17	17.7000	17.7000	17.0000	17.2500	-6.757%	10	605	-84.522%
2025-06-16	18.5000	18.5000	18.5000	18.5000	+3.352%	1	601	-85.568%
2025-06-13	17.6500	18.0700	17.6000	17.9000	-2.981%	18	601	-85.084%
2025-06-12	18.4500	18.4500	18.4500	18.4500	-3.655%	10	597	-85.528%
2025-06-11	19.5800	19.6000	19.1500	19.1500	-2.246%	104	607	-86.057%
2025-06-10	19.4500	19.5900	19.4500	19.5900	+1.503%	101	608	-86.371%
2025-06-09	19.3000	19.3000	19.3000	19.3000	+8.610%	2	607	-86.166%
2025-06-06	17.9500	17.9500	17.7700	17.7700	+0.113%	6	607	-84.975%
2025-06-05	17.9300	17.9300	17.7000	17.7500	-1.717%	5	606	-84.958%
2025-06-04	18.3000	18.3000	17.9000	18.0600	-4.191%	30	609	-85.216%
2025-06-03	18.3200	18.8500	18.3200	18.8500	+5.014%	12	614	-85.836%
2025-06-02	17.9700	18.0600	17.9500	17.9500	-1.644%	3	615	-85.125%
2025-05-30	18.5000	18.5000	18.1000	18.2500	-3.337%	26	612	-85.370%
2025-05-29	18.8800	18.8800	18.8800	18.8800	-4.887%	2	611	-85.858%
2025-05-28	19.9400	19.9400	19.8500	19.8500	-5.024%	16	609	-86.549%
2025-05-27	20.8800	20.9300	20.8800	20.9000	+2.101%	81	608	-87.225%
2025-05-23	20.7500	20.7500	20.4700	20.4700	-3.443%	6	540	-86.957%
2025-05-22	21.1500	21.3800	21.1500	21.2000	+4.331%	13	540	-87.406%
2025-05-21	20.4500	20.7500	19.8400	20.3200	+4.473%	11	527	-86.860%
2025-05-20	19.0000	19.4500	19.0000	19.4500	+2.315%	2	520	-86.272%
2025-05-19	18.3500	19.0100	18.3500	19.0100	+2.480%	31	518	-85.955%
2025-05-16	18.5500	18.9500	18.5500	18.5500	+0.542%	66	536	-85.606%
2025-05-15	18.4500	18.4500	18.4500	18.4500	-1.600%	1	539	-85.528%
2025-05-14	19.0000	19.0000	18.7500	18.7500	+0.482%	27	565	-85.760%
2025-05-13	18.9300	18.9300	18.6600	18.6600	+2.640%	6	539	-85.691%
2025-05-12	18.9500	18.9500	18.1800	18.1800	-1.783%	13	535	-85.314%
2025-05-09	18.8000	18.8000	18.4500	18.5100	+2.548%	108	523	-85.575%
2025-05-08	18.0000	18.2200	18.0000	18.0500	+11.903%	17	474	-85.208%
2025-05-05	16.1300	16.1300	16.1300	16.1300	-5.673%	10	466	-83.447%
2025-05-02	17.4200	17.4200	17.1000	17.1000	-1.156%	26	466	-84.386%
2025-05-01	17.1500	17.3000	17.1000	17.3000	+6.135%	4	466	-84.566%
2025-04-30	16.4100	16.4100	16.3000	16.3000	-2.976%	6	463	-83.620%
2025-04-29	16.7000	16.8000	16.7000	16.8000	+1.205%	2	464	-84.107%
2025-04-28	16.5000	16.6000	16.4200	16.6000	-3.656%	4	463	-83.916%
2025-04-25	16.7200	17.2300	16.7200	17.2300	+4.678%	30	462	-84.504%
2025-04-24	16.0000	16.5000	16.0000	16.4600	+1.920%	12	452	-83.779%
2025-04-23	16.2600	16.3000	16.0500	16.1500	+2.540%	34	446	-83.467%
2025-04-22	15.3500	15.7500	15.2000	15.7500	+18.421%	8	414	-83.048%
2025-04-17	13.3000	13.3000	13.3000	13.3000	+1.527%	5	404	-79.925%
2025-04-16	13.1000	13.1000	13.1000	13.1000	-3.818%	1	404	-79.618%
2025-04-15	13.6200	13.6200	13.6200	13.6200	+2.638%	5	403	-80.396%
2025-04-14	13.4100	13.9300	13.2700	13.2700	+1.298%	55	398	-79.879%
2025-04-11	13.2500	13.2500	13.0000	13.1000	+10.923%	422	398	-79.618%
2025-04-10	12.6100	12.6100	11.6500	11.8100	+3.870%	21	189	-77.392%
2025-04-09	11.4200	11.4200	11.3700	11.3700	-4.051%	2	170	-76.517%
2025-04-07	11.8000	11.9500	11.8000	11.8500	-17.537%	318	168	-77.468%
2025-04-02	13.6700	14.3700	13.6700	14.3700	+9.527%	4	13	-81.420%
2025-04-01	13.1200	13.1300	13.1200	13.1200	-2.598%	10	10	-79.649%
2025-03-28	13.4700	13.4700	13.4700	13.4700	0.000%	10	5	-80.178%

.dark-mode .qZqJ3q{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qZqJ3q{ color: #333333; background-color: white; border: 2px solid #333333; }IBIT20271217C75IBIT Dec 17 2027 75.00 Call (IBIT271217C00075000)option OPRA

IBIT20271217C75
IBIT Dec 17 2027 75.00 Call (IBIT271217C00075000)
option OPRA