Dark

IBIT20271217C80
IBIT Dec 17 2027 80.00 Call (IBIT271217C00080000)
option OPRA

EOD

Jul 1, 2026

1.27+10.435%(+0.12)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	1.2200	1.2700	1.2200	1.2700	+10.435%	3	4,794	0.000%
2026-06-30	1.1600	1.1700	1.1400	1.1500	-12.214%	7	4,791	+10.435%
2026-06-29	1.2300	1.3100	1.2300	1.3100	0.000%	61	4,791	-3.053%
2026-06-25	1.3600	1.3600	1.3100	1.3100	-4.380%	55	4,793	-3.053%
2026-06-24	1.4200	1.4200	1.3500	1.3700	-10.458%	13	4,778	-7.299%
2026-06-23	1.5700	1.5700	1.5000	1.5300	-15.934%	32	4,775	-16.993%
2026-06-22	1.8500	1.8600	1.8100	1.8200	+15.190%	163	4,757	-30.220%
2026-06-18	1.7100	1.7100	1.5800	1.5800	-12.222%	12	4,737	-19.620%
2026-06-17	1.8700	1.8700	1.8000	1.8000	-5.263%	45	4,737	-29.444%
2026-06-16	1.9300	1.9600	1.9000	1.9000	-6.404%	52	4,737	-33.158%
2026-06-15	2.0300	2.0300	2.0300	2.0300	+6.842%	5	4,688	-37.438%
2026-06-12	1.8700	1.9000	1.8700	1.9000	-4.040%	11	4,683	-33.158%
2026-06-11	1.9800	1.9800	1.9800	1.9800	+4.762%	1	4,673	-35.859%
2026-06-09	2.0600	2.0600	1.8900	1.8900	-11.682%	135	4,672	-32.804%
2026-06-08	2.0500	2.1500	2.0500	2.1400	+16.940%	41	4,772	-40.654%
2026-06-05	1.9200	1.9200	1.8000	1.8300	-8.500%	209	4,747	-30.601%
2026-06-04	2.1900	2.1900	2.0000	2.0000	-11.111%	2	4,658	-36.500%
2026-06-03	2.2500	2.2500	2.2500	2.2500	-5.063%	30	4,658	-43.556%
2026-06-02	2.4000	2.4000	2.3000	2.3700	-19.113%	22	4,649	-46.414%
2026-05-29	2.9500	2.9500	2.9300	2.9300	-4.870%	5	4,636	-56.655%
2026-05-27	3.1500	3.1500	3.0800	3.0800	-10.725%	52	4,635	-58.766%
2026-05-26	3.5000	3.5000	3.4500	3.4500	+1.471%	241	4,636	-63.188%
2026-05-22	3.4000	3.4000	3.4000	3.4000	-5.292%	5	4,428	-62.647%
2026-05-21	3.5400	3.5900	3.5200	3.5900	-1.644%	8	4,423	-64.624%
2026-05-20	3.6500	3.6500	3.5500	3.6500	+3.399%	148	4,423	-65.205%
2026-05-19	3.5300	3.5300	3.5300	3.5300	+0.857%	20	4,290	-64.023%
2026-05-18	3.6500	3.6500	3.5000	3.5000	-20.455%	2	4,290	-63.714%
2026-05-14	4.2100	4.5900	4.1700	4.4000	-1.124%	72	4,290	-71.136%
2026-05-12	4.4500	4.4500	4.4500	4.4500	-1.330%	3	4,291	-71.461%
2026-05-11	4.2000	4.5100	4.2000	4.5100	+4.640%	3	4,291	-71.840%
2026-05-07	4.3000	4.3100	4.3000	4.3100	-8.298%	11	4,287	-70.534%
2026-05-05	4.6700	4.7400	4.6700	4.7000	+5.618%	61	4,297	-72.979%
2026-05-04	4.1500	4.5500	4.1500	4.4500	+7.229%	33	4,323	-71.461%
2026-05-01	4.1000	4.2000	4.0800	4.1500	+8.924%	29	4,316	-69.398%
2026-04-30	3.7500	3.8200	3.7500	3.8100	+4.384%	32	4,316	-66.667%
2026-04-29	3.8500	3.8500	3.6500	3.6500	-3.947%	14	4,317	-65.205%
2026-04-28	3.8000	3.8000	3.8000	3.8000	-5.000%	70	4,317	-66.579%
2026-04-27	4.1900	4.1900	3.9500	4.0000	-4.762%	13	4,317	-68.250%
2026-04-24	4.2000	4.2500	4.1900	4.2000	-2.326%	117	4,317	-69.762%
2026-04-23	4.4000	4.4100	4.3000	4.3000	-5.495%	170	4,253	-70.465%
2026-04-22	4.6000	4.7000	4.5500	4.5500	+12.346%	82	4,285	-72.088%
2026-04-21	4.0000	4.0500	4.0000	4.0500	-3.800%	3	4,175	-68.642%
2026-04-20	4.1500	4.2100	4.1500	4.2100	-3.218%	7	4,175	-69.834%
2026-04-17	4.4000	4.5500	4.3500	4.3500	+10.969%	17	4,168	-70.805%
2026-04-16	4.2000	4.2000	3.8000	3.9200	-5.542%	22	4,173	-67.602%
2026-04-15	3.9000	4.1500	3.9000	4.1500	-2.810%	4	4,164	-69.398%
2026-04-14	4.2700	4.2700	4.2700	4.2700	+12.368%	80	4,164	-70.258%
2026-04-13	3.8000	3.8000	3.8000	3.8000	-2.314%	1	4,092	-66.579%
2026-04-09	3.7500	4.0000	3.7500	3.8900	+1.039%	11	4,091	-67.352%
2026-04-08	3.9400	3.9400	3.8000	3.8500	+8.146%	303	4,089	-67.013%
2026-04-07	3.6500	3.6500	3.5600	3.5600	-6.316%	60	4,225	-64.326%
2026-04-06	3.8500	3.9000	3.8000	3.8000	+7.649%	4	4,225	-66.579%
2026-04-02	3.4000	3.5300	3.4000	3.5300	-10.633%	12	4,225	-64.023%
2026-04-01	3.9500	3.9500	3.9500	3.9500	+5.898%	1	4,225	-67.848%
2026-03-31	3.6500	3.7900	3.5500	3.7300	-1.842%	206	4,224	-65.952%
2026-03-30	3.7400	3.8000	3.7400	3.8000	+4.110%	6	4,197	-66.579%
2026-03-27	3.6500	3.6500	3.6500	3.6500	-6.410%	1	4,203	-65.205%
2026-03-26	3.9100	3.9100	3.9000	3.9000	-6.024%	6	4,203	-67.436%
2026-03-19	4.1500	4.1500	4.1500	4.1500	-6.742%	200	4,208	-69.398%
2026-03-18	4.4900	4.6300	4.4500	4.4500	-11.000%	1,006	4,346	-71.461%
2026-03-17	4.9000	5.0000	4.9000	5.0000	+11.111%	34	4,895	-74.600%
2026-03-13	5.0500	5.0600	4.5000	4.5000	0.000%	1,016	4,878	-71.778%
2026-03-12	4.4000	4.5000	4.4000	4.5000	-2.174%	2	4,295	-71.778%
2026-03-10	4.6000	4.6000	4.6000	4.6000	+6.481%	10	4,354	-72.391%
2026-03-06	4.3200	4.3200	4.3200	4.3200	-8.475%	10	4,382	-70.602%
2026-03-05	4.7500	4.7500	4.7200	4.7200	-6.535%	4	4,382	-73.093%
2026-03-04	4.8200	5.0500	4.8200	5.0500	+18.824%	17	4,380	-74.851%
2026-03-03	4.2500	4.3500	4.2500	4.2500	-2.074%	50	4,369	-70.118%
2026-03-02	4.1000	4.5000	4.1000	4.3400	+16.354%	104	4,384	-70.737%
2026-02-27	3.9000	3.9000	3.7300	3.7300	-8.578%	11	4,308	-65.952%
2026-02-26	4.0000	4.0800	3.9000	4.0800	-5.116%	129	4,314	-68.873%
2026-02-25	4.0000	4.3500	4.0000	4.3000	+19.444%	43	4,226	-70.465%
2026-02-24	3.4500	3.6500	3.4500	3.6000	-0.552%	317	4,226	-64.722%
2026-02-23	3.8600	3.8600	3.6200	3.6200	-11.707%	58	4,116	-64.917%
2026-02-20	4.1000	4.1000	4.1000	4.1000	+2.500%	1	4,078	-69.024%
2026-02-19	4.0000	4.0000	4.0000	4.0000	-9.091%	5	4,077	-68.250%
2026-02-18	4.2000	4.4000	4.2000	4.4000	-0.677%	4	4,072	-71.136%
2026-02-17	4.4000	4.4300	4.2500	4.4300	-4.731%	116	4,071	-71.332%
2026-02-13	4.5500	4.6500	4.5500	4.6500	+10.190%	126	4,051	-72.688%
2026-02-12	4.3500	4.3500	4.2200	4.2200	-7.253%	103	4,051	-69.905%
2026-02-11	4.4500	4.5500	4.1600	4.5500	-5.405%	79	4,065	-72.088%
2026-02-10	4.5000	4.8100	4.5000	4.8100	-4.752%	7	4,078	-73.597%
2026-02-09	4.7500	5.0500	4.7500	5.0500	+1.000%	80	4,073	-74.851%
2026-02-06	4.6000	5.0000	4.5000	5.0000	+20.773%	776	4,065	-74.600%
2026-02-05	4.9500	5.0000	4.1400	4.1400	-24.727%	118	3,407	-69.324%
2026-02-04	5.4500	5.6500	5.4000	5.5000	-8.638%	60	3,371	-76.909%
2026-02-03	6.2000	6.2000	5.4700	6.0200	-4.747%	176	3,366	-78.904%
2026-02-02	6.4400	6.4400	6.3200	6.3200	-15.733%	125	3,302	-79.905%
2026-01-30	7.2600	7.5000	7.2600	7.5000	+0.671%	2	3,183	-83.067%
2026-01-29	8.0300	8.0300	7.3500	7.4500	-13.069%	36	3,182	-82.953%
2026-01-28	8.5200	8.5700	8.5200	8.5700	+7.799%	537	3,163	-85.181%
2026-01-27	8.0800	8.0800	7.9500	7.9500	0.000%	14	3,056	-84.025%
2026-01-26	8.0000	8.0000	7.9000	7.9500	-3.402%	3	3,053	-84.025%
2026-01-22	8.2300	8.2300	8.2300	8.2300	-3.176%	1	3,053	-84.569%
2026-01-21	8.5000	8.5000	8.5000	8.5000	+0.592%	3	3,053	-85.059%
2026-01-20	8.7600	8.7600	8.4500	8.4500	-14.646%	83	3,053	-84.970%
2026-01-16	9.7700	9.9000	9.7700	9.9000	+0.712%	201	2,906	-87.172%
2026-01-15	10.0500	10.0500	9.8300	9.8300	-6.381%	2	2,906	-87.080%
2026-01-14	10.3100	10.5500	10.0600	10.5000	+12.060%	18	2,905	-87.905%
2026-01-13	9.4000	9.4000	9.3700	9.3700	+4.810%	2	2,899	-86.446%
2026-01-12	8.8900	8.9400	8.8000	8.9400	+2.171%	7	2,900	-85.794%
2026-01-09	8.8000	8.8000	8.7500	8.7500	-2.235%	21	2,900	-85.486%
2026-01-08	8.7500	8.9500	8.7500	8.9500	-0.556%	2	2,900	-85.810%
2026-01-07	9.0000	9.0000	9.0000	9.0000	-7.025%	2	2,899	-85.889%
2026-01-05	9.5000	9.6800	9.5000	9.6800	+7.675%	18	2,906	-86.880%
2026-01-02	8.9900	8.9900	8.9900	8.9900	+7.665%	1	2,906	-85.873%
2025-12-31	8.4600	8.4600	8.3500	8.3500	-0.949%	12	2,904	-84.790%
2025-12-30	8.4300	8.4300	8.4300	8.4300	+0.357%	6	2,904	-84.935%
2025-12-29	8.3100	8.5000	8.3100	8.4000	-1.176%	42	2,904	-84.881%
2025-12-26	8.5000	8.5000	8.5000	8.5000	+1.190%	11	2,919	-85.059%
2025-12-24	8.4500	8.4500	8.4000	8.4000	-2.890%	26	2,915	-84.881%
2025-12-23	8.5500	8.6500	8.5500	8.6500	-1.705%	11	2,915	-85.318%
2025-12-22	9.0900	9.0900	8.7700	8.8000	-1.124%	49	2,921	-85.568%
2025-12-19	9.2200	9.2200	8.8500	8.9000	+2.890%	16	2,912	-85.730%
2025-12-18	8.8000	8.8000	8.6000	8.6500	-1.816%	271	2,922	-85.318%
2025-12-17	9.7500	9.7500	8.8100	8.8100	-3.187%	24	2,702	-85.585%
2025-12-16	9.1300	9.1300	9.1000	9.1000	+3.763%	4	2,715	-86.044%
2025-12-15	8.8800	8.8800	8.7600	8.7700	-9.119%	21	2,711	-85.519%
2025-12-12	9.6500	9.6500	9.6500	9.6500	-3.500%	1	2,696	-86.839%
2025-12-11	9.8500	10.0000	9.8000	10.0000	-8.088%	40	2,695	-87.300%
2025-12-10	10.5700	10.8800	10.5700	10.8800	+1.209%	6	2,687	-88.327%
2025-12-09	11.1200	11.1200	10.7500	10.7500	+6.965%	6	2,683	-88.186%
2025-12-08	10.0500	10.0500	10.0500	10.0500	+2.551%	9	2,687	-87.363%
2025-12-05	9.7900	9.8500	9.7000	9.8000	-3.922%	53	2,687	-87.041%
2025-12-04	10.5000	10.5000	10.2000	10.2000	-4.584%	2	2,710	-87.549%
2025-12-03	10.6000	10.6900	10.6000	10.6900	+0.376%	9	2,710	-88.120%
2025-12-02	10.0200	10.6500	10.0000	10.6500	+21.160%	59	2,709	-88.075%
2025-12-01	8.8500	8.8500	8.2000	8.7900	-12.100%	74	2,704	-85.552%
2025-11-28	10.4400	10.5000	10.0000	10.0000	0.000%	6	2,681	-87.300%
2025-11-26	9.9000	10.0600	9.9000	10.0000	+8.696%	13	2,669	-87.300%
2025-11-25	9.2000	9.2000	9.1500	9.2000	-1.604%	8	2,669	-86.196%
2025-11-24	8.9800	9.3500	8.9800	9.3500	+7.719%	22	2,673	-86.417%
2025-11-21	8.5000	8.9000	8.2900	8.6800	-4.615%	339	2,665	-85.369%
2025-11-20	10.0000	10.0000	8.9500	9.1000	-6.667%	102	2,758	-86.044%
2025-11-19	10.2300	10.5100	9.6900	9.7500	-8.879%	66	2,830	-86.974%
2025-11-18	10.6000	10.8000	10.6000	10.7000	+3.883%	94	2,825	-88.131%
2025-11-17	11.1000	11.2500	10.3000	10.3000	-6.278%	29	2,803	-87.670%
2025-11-14	11.1500	11.8000	10.9900	10.9900	-8.493%	16	2,785	-88.444%
2025-11-13	13.3000	13.3000	11.9000	12.0100	-7.757%	1,038	2,793	-89.425%
2025-11-12	13.6500	13.8500	12.9500	13.0200	-3.197%	217	3,410	-90.246%
2025-11-11	13.6000	13.6000	13.4500	13.4500	-7.241%	51	3,602	-90.558%
2025-11-10	14.5300	14.5300	14.2200	14.5000	+7.407%	78	3,651	-91.241%
2025-11-07	12.5800	13.5000	12.5800	13.5000	+1.887%	4	3,655	-90.593%
2025-11-06	13.4100	13.4100	13.0500	13.2500	-4.470%	102	3,655	-90.415%
2025-11-05	13.2000	13.8700	13.2000	13.8700	+8.784%	47	3,596	-90.844%
2025-11-04	13.5000	13.9100	12.7500	12.7500	-13.910%	147	3,589	-90.039%
2025-11-03	15.1500	15.1500	14.1500	14.8100	-7.380%	39	3,676	-91.425%
2025-10-31	15.4100	15.9900	15.4100	15.9900	+9.897%	4	3,676	-92.058%
2025-10-30	15.2300	15.3000	14.5000	14.5500	-9.739%	64	3,676	-91.271%
2025-10-29	16.4600	16.6800	15.6100	16.1200	-8.043%	28	3,640	-92.122%
2025-10-28	17.4700	17.5300	17.3100	17.5300	+0.747%	4	3,631	-92.755%
2025-10-27	17.6200	17.8100	17.4000	17.4000	+7.209%	10	3,632	-92.701%
2025-10-24	16.1000	16.2300	16.1000	16.2300	-1.696%	8	3,632	-92.175%
2025-10-23	16.7900	16.8500	16.5100	16.5100	+5.495%	21	3,637	-92.308%
2025-10-22	15.5000	15.9000	15.5000	15.6500	-10.571%	15	3,619	-91.885%
2025-10-21	15.7500	17.5000	15.6100	17.5000	+8.025%	26	3,608	-92.743%
2025-10-20	16.6100	16.6100	16.2000	16.2000	+5.537%	19	3,582	-92.160%
2025-10-17	14.8000	15.3500	14.6000	15.3500	-1.603%	234	3,565	-91.726%
2025-10-16	16.2600	16.2600	15.3000	15.6000	-4.529%	51	3,562	-91.859%
2025-10-15	16.6100	16.7300	16.1000	16.3400	-3.371%	186	3,514	-92.228%
2025-10-14	16.2000	17.3400	16.1500	16.9100	-2.367%	139	3,377	-92.490%
2025-10-13	17.4000	17.4000	17.3200	17.3200	-3.510%	44	3,340	-92.667%
2025-10-10	19.5900	19.6100	17.9000	17.9500	-7.235%	24	3,332	-92.925%
2025-10-09	20.2600	20.2600	19.2500	19.3500	-5.931%	59	3,351	-93.437%
2025-10-08	20.5700	20.5700	20.5700	20.5700	+6.360%	5	3,309	-93.826%
2025-10-07	20.0000	20.0000	19.1000	19.3400	-4.963%	11	3,312	-93.433%
2025-10-06	19.7700	20.5000	19.7700	20.3500	+4.359%	15	3,312	-93.759%
2025-10-03	18.0500	19.5000	18.0500	19.5000	+7.735%	31	3,314	-93.487%
2025-10-02	17.9500	18.1000	17.6200	18.1000	+6.785%	45	3,285	-92.983%
2025-10-01	16.9600	17.1900	16.7300	16.9500	+5.938%	33	3,288	-92.507%
2025-09-30	15.7400	16.0000	15.6000	16.0000	+1.266%	15	3,283	-92.063%
2025-09-29	15.3500	15.8200	15.3500	15.8000	+8.442%	9	3,269	-91.962%
2025-09-26	14.5700	14.6200	14.2000	14.5700	-0.069%	226	3,267	-91.283%
2025-09-25	14.8700	15.0300	14.3000	14.5800	-6.837%	861	3,197	-91.289%
2025-09-24	15.6800	15.7000	15.6500	15.6500	+4.682%	17	3,789	-91.885%
2025-09-23	15.4000	15.4100	14.9500	14.9500	-1.709%	48	3,783	-91.505%
2025-09-22	15.3000	15.4500	15.2100	15.2100	-4.340%	61	3,777	-91.650%
2025-09-19	15.9500	15.9500	15.9000	15.9000	-4.790%	3	3,718	-92.013%
2025-09-18	16.7100	16.7700	16.6700	16.7000	+3.086%	20	3,716	-92.395%
2025-09-17	16.3000	16.3000	15.7000	16.2000	-1.340%	22	3,724	-92.160%
2025-09-16	16.4200	16.4200	16.4200	16.4200	+3.270%	1	3,740	-92.266%
2025-09-15	15.6700	15.9000	15.6000	15.9000	-3.636%	33	3,740	-92.013%
2025-09-12	16.0000	16.5500	15.8000	16.5000	+6.246%	128	3,713	-92.303%
2025-09-11	15.5000	15.7000	15.4600	15.5300	-0.257%	16	3,649	-91.822%
2025-09-10	15.7500	15.7800	15.5500	15.5700	+5.203%	95	3,636	-91.843%
2025-09-09	15.4000	15.4000	14.6800	14.8000	-1.987%	34	3,542	-91.419%
2025-09-08	15.3300	15.3300	15.1000	15.1000	+1.958%	3	3,534	-91.589%
2025-09-05	15.5500	15.5500	14.5900	14.8100	+1.787%	54	3,531	-91.425%
2025-09-04	14.7500	14.7500	14.3500	14.5500	-4.590%	17	3,543	-91.271%
2025-09-03	15.0000	15.3200	15.0000	15.2500	+3.041%	24	3,530	-91.672%
2025-09-02	15.1500	15.1800	14.8000	14.8000	+3.860%	124	3,515	-91.419%
2025-08-29	14.9500	14.9500	14.1300	14.2500	-8.360%	26	3,484	-91.088%
2025-08-28	15.5800	15.5800	15.5500	15.5500	+0.974%	21	3,484	-91.833%
2025-08-27	15.4500	15.5500	15.4000	15.4000	+1.316%	9	3,465	-91.753%
2025-08-26	15.0000	15.3000	15.0000	15.2000	-1.299%	41	3,460	-91.645%
2025-08-25	15.3000	16.1500	15.3000	15.4000	-12.500%	94	3,456	-91.753%
2025-08-22	17.2800	17.6000	17.2600	17.6000	+10.692%	39	3,461	-92.784%
2025-08-21	16.1000	16.1500	15.7000	15.9000	-3.927%	112	3,430	-92.013%
2025-08-20	16.2000	16.6500	16.1500	16.5500	+1.846%	44	3,458	-92.326%
2025-08-19	16.6500	16.6500	16.1000	16.2500	-6.069%	37	3,423	-92.185%
2025-08-18	17.4500	17.4500	16.8500	17.3000	-2.590%	34	3,419	-92.659%
2025-08-15	18.0500	18.0500	17.5000	17.7600	-1.878%	73	3,408	-92.849%
2025-08-14	18.0500	18.3600	17.7500	18.1000	-6.941%	115	3,435	-92.983%
2025-08-13	19.3500	19.4500	18.9000	19.4500	+4.795%	161	3,431	-93.470%
2025-08-12	18.2500	18.8000	18.2500	18.5600	+1.699%	134	3,366	-93.157%
2025-08-11	18.7000	18.8000	18.2500	18.2500	+5.187%	29	3,376	-93.041%
2025-08-08	17.5500	17.5500	17.3500	17.3500	-1.700%	36	3,360	-92.680%
2025-08-07	17.6000	17.6500	17.5000	17.6500	+3.519%	12	3,349	-92.805%
2025-08-06	16.7600	17.1000	16.7600	17.0500	+4.281%	5	3,343	-92.551%
2025-08-05	16.5000	16.5000	16.3500	16.3500	-2.967%	162	3,341	-92.232%
2025-08-01	16.5800	17.3400	16.5800	16.8500	-5.708%	67	3,484	-92.463%
2025-07-31	18.2300	18.4500	17.8700	17.8700	+2.114%	18	3,535	-92.893%
2025-07-30	18.1000	18.5000	17.5000	17.5000	-2.778%	53	3,535	-92.743%
2025-07-29	18.4000	18.4500	18.0000	18.0000	-2.545%	34	3,505	-92.944%
2025-07-28	18.8000	18.8000	18.3400	18.4700	+2.897%	20	3,476	-93.124%
2025-07-25	17.9500	17.9500	17.5000	17.9500	-4.976%	453	3,463	-92.925%
2025-07-24	18.8700	19.0000	18.6000	18.8900	+1.287%	219	3,250	-93.277%
2025-07-23	18.6000	18.7500	18.4000	18.6500	-2.611%	12	3,053	-93.190%
2025-07-22	18.2000	19.1700	18.2000	19.1500	+3.850%	20	3,052	-93.368%
2025-07-21	18.7600	18.7600	18.4400	18.4400	+1.319%	32	3,037	-93.113%
2025-07-18	18.7000	18.7000	18.2000	18.2000	-4.961%	368	3,019	-93.022%
2025-07-17	18.6300	19.2500	18.5600	19.1500	-0.519%	211	2,732	-93.368%
2025-07-16	18.8800	19.4700	18.8800	19.2500	+6.178%	24	2,521	-93.403%
2025-07-15	17.9700	18.5600	17.7000	18.1300	-4.074%	150	2,516	-92.995%
2025-07-14	20.1000	20.2000	18.9000	18.9000	+0.532%	46	2,506	-93.280%
2025-07-11	18.9700	19.1400	18.5000	18.8000	+8.170%	58	2,476	-93.245%
2025-07-10	16.8200	17.5500	16.8200	17.3800	+9.308%	28	2,451	-92.693%
2025-07-09	16.2000	16.2200	15.9000	15.9000	-1.487%	5	2,436	-92.013%
2025-07-08	16.1400	16.1400	15.8500	16.1400	+0.248%	37	2,436	-92.131%
2025-07-07	16.3000	16.4900	16.0700	16.1000	-4.734%	142	2,465	-92.112%
2025-07-03	17.2500	17.2900	16.7000	16.9000	+0.775%	23	2,352	-92.485%
2025-07-02	16.6200	16.8000	16.4600	16.7700	+7.569%	6	2,352	-92.427%
2025-07-01	15.9000	15.9000	15.5400	15.5900	-4.121%	20	2,351	-91.854%
2025-06-30	16.3100	16.4000	16.2600	16.2600	+0.681%	68	2,351	-92.189%
2025-06-27	16.2500	16.2500	16.1500	16.1500	-1.883%	43	2,344	-92.136%
2025-06-26	16.4600	16.4600	16.4600	16.4600	-1.614%	3	2,343	-92.284%
2025-06-25	16.7000	16.7300	16.5700	16.7300	+2.764%	27	2,343	-92.409%
2025-06-24	15.9600	16.2800	15.9600	16.2800	+10.748%	11	2,343	-92.199%
2025-06-23	14.8500	15.0500	14.7000	14.7000	-5.284%	27	2,334	-91.361%
2025-06-20	16.3000	16.3000	15.2800	15.5200	-5.366%	78	2,324	-91.817%
2025-06-17	16.2000	16.4400	16.1500	16.4000	-5.202%	10	2,318	-92.256%
2025-06-16	17.0000	17.3000	17.0000	17.3000	+4.532%	31	2,312	-92.659%
2025-06-13	16.3500	16.6000	16.3500	16.5500	-4.058%	26	2,283	-92.326%
2025-06-12	17.2500	17.2500	17.2500	17.2500	-2.542%	1	2,271	-92.638%
2025-06-11	18.4100	18.4500	17.7000	17.7000	-1.117%	120	2,270	-92.825%
2025-06-09	17.7000	18.0000	17.7000	17.9000	+5.294%	9	2,256	-92.905%
2025-06-06	16.6500	17.0500	16.6500	17.0000	+6.250%	50	2,249	-92.529%
2025-06-05	17.0300	17.0300	15.8000	16.0000	-4.592%	27	2,230	-92.063%
2025-06-04	16.8000	16.8200	16.7700	16.7700	-5.787%	21	2,240	-92.427%
2025-06-03	17.3100	17.8000	17.3100	17.8000	+5.325%	2	2,240	-92.865%
2025-06-02	16.8200	16.9000	16.7700	16.9000	-0.588%	12	2,240	-92.485%
2025-05-30	17.4000	17.5000	17.0000	17.0000	-4.441%	36	2,230	-92.529%
2025-05-29	18.0000	18.0000	17.7900	17.7900	-3.525%	10	2,222	-92.861%
2025-05-28	19.5500	19.5500	18.4400	18.4400	-5.918%	33	2,221	-93.113%
2025-05-27	19.5000	19.7900	19.3000	19.6000	+1.554%	52	2,200	-93.520%
2025-05-23	19.1000	19.7000	19.0000	19.3000	-2.771%	60	2,145	-93.420%
2025-05-22	20.1200	20.5500	19.8500	19.8500	+3.818%	308	2,145	-93.602%
2025-05-21	18.5900	19.5200	18.4500	19.1200	+7.055%	75	1,883	-93.358%
2025-05-20	17.8600	17.8600	17.8600	17.8600	-1.326%	1	1,875	-92.889%
2025-05-19	17.5000	18.2400	17.5000	18.1000	+2.260%	26	1,875	-92.983%
2025-05-16	17.6000	17.7000	17.6000	17.7000	-0.562%	32	1,873	-92.825%
2025-05-15	17.3000	17.8000	17.3000	17.8000	-1.111%	4	1,868	-92.865%
2025-05-13	17.6000	18.0000	17.6000	18.0000	+3.034%	10	1,870	-92.944%
2025-05-12	17.8000	18.0000	17.4700	17.4700	-0.456%	31	1,860	-92.730%
2025-05-09	17.7800	17.7800	17.3500	17.5500	+2.332%	496	1,839	-92.764%
2025-05-08	16.5000	17.5000	16.5000	17.1500	+9.585%	35	1,829	-92.595%
2025-05-07	15.8400	16.0500	15.6000	15.6500	+2.288%	26	1,799	-91.885%
2025-05-06	15.0000	15.3000	15.0000	15.3000	+0.791%	44	1,794	-91.699%
2025-05-05	14.9900	15.1800	14.9900	15.1800	-5.656%	11	1,791	-91.634%
2025-05-02	16.0800	16.4000	16.0800	16.0900	-1.167%	156	1,791	-92.107%
2025-05-01	16.0000	16.2800	16.0000	16.2800	+1.560%	103	1,759	-92.199%
2025-04-29	15.9000	16.0300	15.9000	16.0300	+3.220%	94	1,659	-92.077%
2025-04-28	15.5300	15.5300	15.5300	15.5300	-2.572%	5	1,659	-91.822%
2025-04-25	15.7400	16.2000	15.7400	15.9400	+2.839%	18	1,654	-92.033%
2025-04-24	15.5000	15.5000	15.5000	15.5000	+0.649%	1	1,653	-91.806%
2025-04-23	15.4000	15.4000	15.0300	15.4000	+7.617%	56	1,654	-91.753%
2025-04-22	14.3400	14.3400	14.3100	14.3100	+4.605%	14	1,656	-91.125%
2025-04-21	13.6300	13.6800	13.6200	13.6800	+10.323%	7	1,656	-90.716%
2025-04-17	12.5000	12.5000	12.4000	12.4000	-2.362%	10	1,657	-89.758%
2025-04-16	12.6900	12.7000	12.6900	12.7000	-0.392%	12	1,657	-90.000%
2025-04-11	12.3000	12.7500	11.7500	12.7500	+7.504%	2,074	1,645	-90.039%
2025-04-10	11.8600	11.8600	11.8600	11.8600	-2.787%	10	631	-89.292%
2025-04-09	10.6600	12.4000	10.6100	12.2000	+16.190%	19	631	-89.590%
2025-04-08	11.4000	11.4000	10.3000	10.5000	-5.149%	97	615	-87.905%
2025-04-07	10.5000	11.4000	10.5000	11.0700	-14.186%	16	609	-88.528%
2025-04-04	12.2000	12.9000	12.2000	12.9000	+7.054%	136	607	-90.155%
2025-04-03	12.3500	12.3500	12.0500	12.0500	-10.741%	70	598	-89.461%
2025-04-02	13.3000	13.7500	13.3000	13.5000	+3.211%	50	535	-90.593%
2025-04-01	12.6500	13.1500	12.6000	13.0800	+4.389%	226	494	-90.291%
2025-03-31	12.5300	12.5300	12.5300	12.5300	-1.027%	1	313	-89.864%
2025-03-28	12.9000	13.0500	12.6600	12.6600	-7.927%	520	312	-89.968%
2025-03-26	13.7500	13.7500	13.7500	13.7500	-4.181%	1	90	-90.764%
2025-03-24	14.1500	14.3500	14.1500	14.3500	0.000%	90	89	-91.150%

.dark-mode .xbv1pL{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .xbv1pL{ color: #333333; background-color: white; border: 2px solid #333333; }IBIT20271217C80IBIT Dec 17 2027 80.00 Call (IBIT271217C00080000)option OPRA

IBIT20271217C80
IBIT Dec 17 2027 80.00 Call (IBIT271217C00080000)
option OPRA