Dark

IBIT20271217C90
IBIT Dec 17 2027 90.00 Call (IBIT271217C00090000)
option OPRA

EOD

Aug 20, 2026

1.76+37.500%(+0.48)294

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	1.5200	1.8000	1.5200	1.7600	+37.500%	294	4,485	0.000%
2026-08-19	1.2600	1.3700	1.2500	1.2800	+25.490%	236	4,600	+37.500%
2026-08-18	1.0200	1.0200	1.0200	1.0200	+14.607%	10	4,417	+72.549%
2026-08-14	0.8900	0.8900	0.8900	0.8900	-3.261%	1	4,407	+97.753%
2026-08-10	0.9200	0.9200	0.9200	0.9200	-4.167%	3	4,407	+91.304%
2026-08-07	0.9600	0.9600	0.9600	0.9600	+2.128%	1	4,409	+83.333%
2026-08-05	0.9400	0.9400	0.9400	0.9400	+11.905%	4	4,409	+87.234%
2026-08-04	0.8400	0.8400	0.8400	0.8400	+5.000%	4	4,409	+109.524%
2026-08-03	0.7900	0.8000	0.7900	0.8000	-6.977%	12	4,409	+120.000%
2026-07-30	0.8700	0.8700	0.8600	0.8600	+3.614%	70	4,399	+104.651%
2026-07-29	0.8700	0.8700	0.8300	0.8300	-9.783%	101	4,339	+112.048%
2026-07-27	0.8900	0.9200	0.8800	0.9200	-8.000%	30	4,369	+91.304%
2026-07-23	1.0000	1.0000	1.0000	1.0000	-8.257%	60	4,446	+76.000%
2026-07-21	1.0600	1.0900	1.0600	1.0900	+5.825%	2	4,447	+61.468%
2026-07-20	0.9000	1.0300	0.9000	1.0300	+6.186%	510	4,449	+70.874%
2026-07-17	0.9700	0.9700	0.9700	0.9700	-5.825%	19	4,233	+81.443%
2026-07-15	1.0500	1.0600	1.0200	1.0300	-2.830%	523	4,262	+70.874%
2026-07-14	1.0300	1.0600	1.0300	1.0600	+6.000%	14	4,230	+66.038%
2026-07-13	1.0000	1.0000	1.0000	1.0000	-7.407%	10	4,234	+76.000%
2026-07-10	1.1400	1.1400	1.0800	1.0800	0.000%	21	4,231	+62.963%
2026-07-09	1.0800	1.0800	1.0800	1.0800	+2.857%	1	4,232	+62.963%
2026-07-08	1.0300	1.0600	1.0300	1.0500	-7.895%	41	4,242	+67.619%
2026-07-06	0.9900	1.1700	0.9900	1.1400	+10.680%	30	4,274	+54.386%
2026-07-02	1.0800	1.0800	1.0300	1.0300	+7.292%	44	4,301	+70.874%
2026-07-01	0.9700	0.9700	0.9600	0.9600	+7.865%	21	4,301	+83.333%
2026-06-30	1.0200	1.0200	0.8800	0.8900	-7.292%	54	4,313	+97.753%
2026-06-29	0.8900	0.9600	0.8900	0.9600	-4.950%	165	4,305	+83.333%
2026-06-26	1.0100	1.0100	1.0100	1.0100	+4.124%	30	4,317	+74.257%
2026-06-25	1.0600	1.0600	0.9700	0.9700	0.000%	36	4,346	+81.443%
2026-06-24	1.0400	1.0400	0.9700	0.9700	-13.393%	30	4,337	+81.443%
2026-06-23	1.1600	1.1600	1.1200	1.1200	-6.667%	21	4,367	+57.143%
2026-06-18	1.2000	1.2100	1.2000	1.2000	-10.448%	22	4,368	+46.667%
2026-06-17	1.3400	1.3400	1.3400	1.3400	-6.944%	11	4,368	+31.343%
2026-06-16	1.4400	1.4400	1.4400	1.4400	-7.692%	6	4,368	+22.222%
2026-06-15	1.5600	1.5600	1.5600	1.5600	+6.122%	1	4,369	+12.821%
2026-06-11	1.4300	1.4700	1.4300	1.4700	-6.369%	10	4,369	+19.728%
2026-06-09	1.4500	1.5700	1.4500	1.5700	-4.848%	10	4,359	+12.102%
2026-06-08	1.6500	1.6500	1.6500	1.6500	+18.705%	1	4,359	+6.667%
2026-06-05	1.4700	1.5100	1.3900	1.3900	-7.333%	18	4,358	+26.619%
2026-06-04	1.5000	1.5100	1.5000	1.5000	-9.639%	40	4,353	+17.333%
2026-06-03	1.7700	1.7700	1.6600	1.6600	-5.682%	18	4,321	+6.024%
2026-06-02	1.7400	1.7900	1.7400	1.7600	-5.882%	7	4,321	0.000%
2026-06-01	2.0000	2.0000	1.8700	1.8700	-11.792%	12	4,321	-5.882%
2026-05-29	2.1300	2.2000	2.1200	2.1200	-5.778%	5	4,311	-16.981%
2026-05-27	2.3000	2.3000	2.2500	2.2500	-6.250%	52	4,357	-21.778%
2026-05-26	2.9100	2.9100	2.4000	2.4000	-3.226%	3	4,360	-26.667%
2026-05-22	2.4800	2.4800	2.4800	2.4800	-7.116%	1	4,360	-29.032%
2026-05-21	2.6700	2.6700	2.6700	2.6700	-0.743%	1	4,361	-34.082%
2026-05-18	2.6800	2.6900	2.6800	2.6900	-23.580%	3	4,361	-34.572%
2026-05-14	3.1700	3.5200	3.1700	3.5200	+5.706%	51	4,362	-50.000%
2026-05-07	3.3500	3.3500	3.3300	3.3300	-6.461%	88	4,362	-47.147%
2026-05-06	3.6000	3.6000	3.5600	3.5600	-1.111%	60	4,364	-50.562%
2026-05-05	3.6000	3.6000	3.5700	3.6000	+4.651%	70	4,359	-51.111%
2026-05-04	3.4400	3.4400	3.4400	3.4400	+10.611%	5	4,297	-48.837%
2026-05-01	3.2000	3.2100	3.1100	3.1100	+8.362%	60	4,282	-43.408%
2026-04-30	2.8300	2.8700	2.8300	2.8700	0.000%	6	4,282	-38.676%
2026-04-29	2.8700	2.8700	2.8700	2.8700	-10.313%	3	4,282	-38.676%
2026-04-27	3.2000	3.2000	3.2000	3.2000	+1.587%	10	4,282	-45.000%
2026-04-24	3.1500	3.1500	3.1500	3.1500	-4.545%	1	4,272	-44.127%
2026-04-23	3.3000	3.3000	3.3000	3.3000	+3.125%	2	4,273	-46.667%
2026-04-21	3.2000	3.2000	3.2000	3.2000	+5.611%	1	4,271	-45.000%
2026-04-20	3.1000	3.1000	3.0300	3.0300	-9.821%	11	4,271	-41.914%
2026-04-17	3.3500	3.3600	3.3500	3.3600	+5.000%	6	4,260	-47.619%
2026-04-14	3.2000	3.2000	3.2000	3.2000	+9.589%	1	4,254	-45.000%
2026-04-13	2.8600	2.9200	2.8600	2.9200	-1.017%	11	4,255	-39.726%
2026-04-10	3.0200	3.0200	2.9500	2.9500	-2.318%	512	4,246	-40.339%
2026-04-09	3.0700	3.0700	3.0200	3.0200	+1.684%	72	4,234	-41.722%
2026-04-08	3.0500	3.0700	2.9700	2.9700	+1.020%	1,034	4,304	-40.741%
2026-04-06	2.9900	2.9900	2.9400	2.9400	+2.439%	19	4,283	-40.136%
2026-04-01	2.8700	2.8700	2.8700	2.8700	0.000%	1	4,278	-38.676%
2026-03-30	3.0000	3.0000	2.8700	2.8700	-16.327%	17	4,277	-38.676%
2026-03-23	3.4300	3.4300	3.4300	3.4300	-0.867%	1	4,270	-48.688%
2026-03-20	3.4600	3.4600	3.4600	3.4600	-4.683%	3	4,270	-49.133%
2026-03-18	3.8300	3.8300	3.5600	3.6300	-9.250%	7	4,267	-51.515%
2026-03-17	4.0000	4.0000	4.0000	4.0000	+4.712%	130	4,271	-56.000%
2026-03-16	3.8200	3.8200	3.8200	3.8200	+8.215%	1	4,198	-53.927%
2026-03-13	3.9500	4.0000	3.5300	3.5300	+0.857%	33	4,197	-50.142%
2026-03-12	3.6500	3.6500	3.5000	3.5000	-6.667%	5	4,199	-49.714%
2026-03-11	3.7500	3.7500	3.7500	3.7500	+2.740%	80	4,220	-53.067%
2026-03-10	3.6600	3.8000	3.5500	3.6500	+8.955%	112	4,140	-51.781%
2026-03-06	3.4000	3.4000	3.3500	3.3500	-10.667%	2	4,074	-47.463%
2026-03-05	3.7500	3.7500	3.7500	3.7500	-8.537%	22	4,076	-53.067%
2026-03-04	3.9000	4.1000	3.9000	4.1000	+18.156%	279	4,062	-57.073%
2026-03-03	3.4500	3.4700	3.4500	3.4700	+2.059%	8	3,782	-49.280%
2026-03-02	3.4500	3.5500	3.4000	3.4000	+18.056%	353	3,774	-48.235%
2026-02-27	2.9700	2.9800	2.8800	2.8800	-16.522%	262	3,492	-38.889%
2026-02-25	3.2000	3.4500	3.2000	3.4500	+24.549%	18	3,240	-48.986%
2026-02-24	2.7600	2.8000	2.7500	2.7700	-2.120%	313	3,240	-36.462%
2026-02-23	2.8300	2.8300	2.8300	2.8300	-12.923%	8	2,939	-37.809%
2026-02-19	3.2500	3.2500	3.2500	3.2500	-7.670%	1	2,945	-45.846%
2026-02-17	3.4000	3.5500	3.4000	3.5200	-4.865%	75	2,946	-50.000%
2026-02-13	3.6500	3.7000	3.6500	3.7000	+1.370%	8	2,904	-52.432%
2026-02-11	3.7000	3.7000	3.4500	3.6500	-4.700%	43	2,937	-51.781%
2026-02-10	3.7500	3.8300	3.7500	3.8300	+2.681%	16	2,965	-54.047%
2026-02-09	3.7300	3.7300	3.7300	3.7300	-6.750%	15	2,961	-52.815%
2026-02-06	3.9000	4.0000	3.9000	4.0000	+19.403%	17	2,976	-56.000%
2026-02-05	3.9500	4.0000	3.3500	3.3500	-27.489%	102	2,976	-47.463%
2026-02-04	4.8400	4.8400	4.4000	4.6200	-6.667%	65	2,982	-61.905%
2026-02-03	5.0000	5.0000	4.5000	4.9500	-6.604%	171	3,000	-64.444%
2026-02-02	5.3000	5.3000	5.3000	5.3000	-13.115%	63	3,059	-66.792%
2026-01-29	6.0000	6.1100	6.0000	6.1000	-12.857%	8	3,057	-71.148%
2026-01-28	7.0000	7.1400	7.0000	7.0000	+8.527%	207	3,082	-74.857%
2026-01-27	6.5000	6.5000	6.4500	6.4500	-1.527%	100	3,081	-72.713%
2026-01-26	6.4500	6.6500	6.4500	6.5500	-5.755%	36	3,081	-73.130%
2026-01-23	7.1500	7.1500	6.9500	6.9500	-12.579%	22	3,095	-74.676%
2026-01-16	7.9500	7.9500	7.9500	7.9500	-2.094%	1	3,095	-77.862%
2026-01-15	8.2100	8.2200	8.1200	8.1200	-7.094%	9	3,095	-78.325%
2026-01-14	8.5100	8.7400	8.5100	8.7400	+22.238%	20	3,103	-79.863%
2026-01-09	7.1500	7.1500	7.1500	7.1500	-10.625%	1	3,099	-75.385%
2026-01-05	7.8500	8.0300	7.8500	8.0000	+12.360%	103	3,001	-78.000%
2026-01-02	7.0100	7.1500	7.0100	7.1200	-0.420%	29	3,001	-75.281%
2025-12-30	7.1500	7.1500	7.1500	7.1500	+4.380%	8	3,014	-75.385%
2025-12-29	6.9000	6.9000	6.8500	6.8500	-2.003%	2	3,014	-74.307%
2025-12-26	6.9500	7.0000	6.9500	6.9900	-0.851%	5	3,014	-74.821%
2025-12-24	7.0500	7.0500	7.0500	7.0500	-0.704%	24	3,013	-75.035%
2025-12-23	7.2000	7.2200	7.1000	7.1000	-3.270%	5	3,013	-75.211%
2025-12-22	7.5700	7.5700	7.3400	7.3400	-18.444%	10	3,014	-76.022%
2025-12-10	8.7500	9.0000	8.7500	9.0000	-3.743%	13	3,017	-80.444%
2025-12-09	9.3500	9.3500	9.3500	9.3500	+12.651%	20	3,016	-81.176%
2025-12-05	8.1500	8.3000	8.1500	8.3000	-4.926%	5	2,996	-78.795%
2025-12-04	8.7300	8.7300	8.7300	8.7300	-2.784%	6	2,993	-79.840%
2025-12-03	8.7900	8.9800	8.7900	8.9800	+1.469%	6	2,996	-80.401%
2025-12-02	8.9000	8.9000	8.8500	8.8500	+18.158%	2	2,998	-80.113%
2025-12-01	7.4900	7.4900	7.4900	7.4900	-15.367%	4	2,997	-76.502%
2025-11-28	8.8500	8.8500	8.8500	8.8500	+12.739%	1	2,997	-80.113%
2025-11-26	7.8500	7.8500	7.8500	7.8500	-3.681%	1	2,998	-77.580%
2025-11-24	7.3800	8.1500	7.3800	8.1500	+13.194%	113	2,998	-78.405%
2025-11-21	7.2400	7.5000	6.9200	7.2000	-4.636%	104	2,979	-75.556%
2025-11-20	8.6000	8.6000	7.5500	7.5500	-7.927%	43	3,071	-76.689%
2025-11-19	8.6500	8.7000	8.1500	8.2000	-8.889%	59	3,042	-78.537%
2025-11-18	8.8500	9.1500	8.8500	9.0000	+3.448%	42	3,047	-80.444%
2025-11-17	9.5000	9.5000	8.7000	8.7000	-7.447%	77	3,076	-79.770%
2025-11-14	9.7500	9.7600	9.4000	9.4000	-7.206%	48	3,133	-81.277%
2025-11-13	11.2500	11.2500	10.1300	10.1300	-7.909%	4	3,106	-82.626%
2025-11-12	11.7500	11.7500	11.0000	11.0000	-4.762%	2	3,116	-84.000%
2025-11-11	11.9500	11.9500	11.5500	11.5500	-6.478%	5	3,117	-84.762%
2025-11-10	12.3500	12.3500	12.3500	12.3500	+5.556%	7	3,121	-85.749%
2025-11-07	10.7500	11.7500	10.7500	11.7000	+4.093%	16	3,121	-84.957%
2025-11-06	11.2400	11.2400	11.2400	11.2400	-4.503%	5	3,120	-84.342%
2025-11-05	11.7000	11.8900	11.7000	11.7700	+9.488%	9	3,125	-85.047%
2025-11-04	11.5900	11.7500	10.7500	10.7500	-21.130%	40	3,124	-83.628%
2025-10-31	13.6200	13.6300	13.3800	13.6300	+10.813%	4	3,108	-87.087%
2025-10-30	12.9000	12.9000	12.3000	12.3000	-10.219%	71	3,106	-85.691%
2025-10-29	14.0200	14.3300	13.7000	13.7000	-10.399%	6	3,112	-87.153%
2025-10-27	15.2500	15.2900	15.1000	15.2900	+10.000%	17	3,112	-88.489%
2025-10-24	13.9100	14.0800	13.9000	13.9000	+1.460%	3	3,112	-87.338%
2025-10-23	13.7000	13.7000	13.7000	13.7000	+1.331%	4	3,111	-87.153%
2025-10-22	13.5500	13.6500	13.3300	13.5200	-6.630%	6	3,115	-86.982%
2025-10-21	14.9900	15.0000	14.4800	14.4800	+4.173%	13	3,112	-87.845%
2025-10-20	13.9000	13.9000	13.9000	13.9000	+6.841%	4	3,106	-87.338%
2025-10-17	12.6900	13.0100	12.6900	13.0100	-2.327%	5	3,106	-86.472%
2025-10-16	13.3300	13.3300	13.1600	13.3200	-5.330%	11	3,107	-86.787%
2025-10-15	14.1000	14.1000	14.0500	14.0700	-4.610%	11	3,107	-87.491%
2025-10-14	14.5300	14.7500	14.5300	14.7500	-0.539%	5	3,107	-88.068%
2025-10-13	14.8300	14.8300	14.8300	14.8300	-4.692%	4	3,105	-88.132%
2025-10-10	16.8800	16.8900	15.5600	15.5600	-5.925%	89	3,101	-88.689%
2025-10-09	16.5400	16.5400	16.5400	16.5400	-6.606%	10	3,116	-89.359%
2025-10-08	17.2000	17.8400	17.0000	17.7100	+8.650%	59	3,126	-90.062%
2025-10-07	16.9300	16.9300	16.3000	16.3000	-7.123%	25	3,076	-89.202%
2025-10-06	16.7300	17.5500	16.7300	17.5500	+10.726%	68	3,076	-89.972%
2025-10-03	15.1500	15.8500	15.1500	15.8500	+2.523%	11	3,060	-88.896%
2025-10-02	15.3000	15.4600	15.3000	15.4600	+7.287%	11	3,060	-88.616%
2025-10-01	14.0700	14.4100	14.0700	14.4100	+9.665%	387	3,050	-87.786%
2025-09-30	13.1400	13.1400	13.1400	13.1400	-1.647%	1	2,858	-86.606%
2025-09-29	13.1600	13.3600	13.1600	13.3600	+9.959%	14	2,858	-86.826%
2025-09-26	12.2700	12.2700	12.0500	12.1500	-1.619%	630	2,849	-85.514%
2025-09-25	12.4700	12.6000	12.3500	12.3500	-5.219%	10	2,945	-85.749%
2025-09-24	13.0300	13.0300	13.0300	13.0300	+4.240%	1	2,941	-86.493%
2025-09-23	12.8500	12.8700	12.5000	12.5000	-1.961%	605	2,941	-85.920%
2025-09-22	12.8700	12.8800	12.7500	12.7500	-5.556%	16	2,723	-86.196%
2025-09-19	13.5000	13.5000	13.5000	13.5000	-4.255%	17	2,731	-86.963%
2025-09-18	14.0100	14.1000	14.0100	14.1000	+2.995%	8	2,714	-87.518%
2025-09-17	13.7000	13.7500	13.6900	13.6900	-0.073%	45	2,708	-87.144%
2025-09-16	13.3000	13.8700	13.2700	13.7000	+2.315%	38	2,753	-87.153%
2025-09-15	13.8300	13.8300	13.1500	13.3900	-2.971%	14	2,717	-86.856%
2025-09-12	13.6000	13.8000	13.6000	13.8000	+4.943%	6	2,708	-87.246%
2025-09-11	13.0400	13.1500	13.0400	13.1500	+1.154%	2	2,703	-86.616%
2025-09-10	13.0500	13.0500	13.0000	13.0000	+4.923%	8	2,704	-86.462%
2025-09-09	12.4500	12.4500	12.3800	12.3900	-1.667%	24	2,699	-85.795%
2025-09-08	12.7000	12.8400	12.6000	12.6000	+0.398%	61	2,675	-86.032%
2025-09-05	12.9200	12.9200	12.2400	12.5500	+3.719%	34	2,664	-85.976%
2025-09-04	12.0900	12.1000	12.0900	12.1000	-5.690%	5	2,659	-85.455%
2025-09-03	12.7200	12.9800	12.7200	12.8300	+2.150%	15	2,654	-86.282%
2025-09-02	12.5500	12.5600	12.5000	12.5600	+4.667%	103	2,642	-85.987%
2025-08-29	12.0000	12.0700	11.8500	12.0000	-8.397%	79	2,689	-85.333%
2025-08-28	13.1600	13.3000	13.1000	13.1000	0.000%	55	2,689	-86.565%
2025-08-27	13.1000	13.1000	13.0000	13.1000	+0.769%	33	2,664	-86.565%
2025-08-26	12.9000	13.0000	12.7100	13.0000	-0.763%	26	2,664	-86.462%
2025-08-25	13.5500	13.6700	13.0500	13.1000	-10.884%	202	2,646	-86.565%
2025-08-22	13.4000	14.8500	13.3400	14.7000	+6.831%	110	2,539	-88.027%
2025-08-21	13.7600	13.7600	13.7600	13.7600	-1.007%	20	2,507	-87.209%
2025-08-20	13.8700	13.9000	13.7000	13.9000	-0.215%	6	2,487	-87.338%
2025-08-19	14.4000	14.4000	13.8000	13.9300	-4.261%	25	2,486	-87.365%
2025-08-18	14.4400	14.6800	14.3800	14.5500	-3.515%	129	2,488	-87.904%
2025-08-15	15.2500	15.2500	15.0800	15.0800	-0.593%	4	2,418	-88.329%
2025-08-14	15.5000	15.5500	15.1700	15.1700	-8.614%	67	2,419	-88.398%
2025-08-13	16.3500	16.6000	16.2800	16.6000	+3.945%	8	2,404	-89.398%
2025-08-12	15.5900	16.1000	15.5900	15.9700	+0.757%	13	2,405	-88.979%
2025-08-11	15.5500	16.2000	15.5500	15.8500	+6.376%	23	2,393	-88.896%
2025-08-08	15.0500	15.0500	14.6800	14.9000	-0.799%	28	2,395	-88.188%
2025-08-07	14.9300	15.0200	14.9300	15.0200	+3.159%	64	2,408	-88.282%
2025-08-06	14.3700	14.6300	14.3700	14.5600	+2.898%	42	2,465	-87.912%
2025-08-05	14.4000	14.4000	13.7900	14.1500	-4.392%	11	2,427	-87.562%
2025-08-04	14.7000	14.9500	14.7000	14.8000	+1.928%	58	2,424	-88.108%
2025-08-01	14.4000	14.8000	14.4000	14.5200	-5.714%	38	2,393	-87.879%
2025-07-31	15.5000	15.5900	15.4000	15.4000	-0.965%	7	2,388	-88.571%
2025-07-30	15.3500	15.5500	15.3500	15.5500	-0.321%	2	2,382	-88.682%
2025-07-29	16.0100	16.0100	15.6000	15.6000	-1.701%	50	2,383	-88.718%
2025-07-28	16.1900	16.1900	15.8500	15.8700	+3.052%	118	2,405	-88.910%
2025-07-25	15.4000	15.4500	15.2500	15.4000	-5.347%	6	2,379	-88.571%
2025-07-24	16.0000	16.3600	16.0000	16.2700	+1.371%	4	2,381	-89.183%
2025-07-23	15.7700	16.0500	15.7700	16.0500	-1.534%	2	2,380	-89.034%
2025-07-22	16.3000	16.3000	16.3000	16.3000	+3.361%	1	2,381	-89.202%
2025-07-21	16.4500	16.4500	15.7700	15.7700	-0.505%	5	2,380	-88.840%
2025-07-18	16.1000	16.3000	15.7500	15.8500	-3.354%	27	2,377	-88.896%
2025-07-17	16.4000	16.4500	16.4000	16.4000	-0.966%	6	2,367	-89.268%
2025-07-16	16.4000	16.6100	16.2500	16.5600	+4.479%	120	2,368	-89.372%
2025-07-15	15.9200	16.0000	15.3000	15.8500	-2.100%	134	2,367	-88.896%
2025-07-14	17.3000	17.5000	16.1900	16.1900	+0.559%	40	2,265	-89.129%
2025-07-11	16.3000	16.4900	16.1000	16.1000	+4.545%	15	2,278	-89.068%
2025-07-10	14.0500	15.4000	14.0500	15.4000	+7.392%	12	2,284	-88.571%
2025-07-09	13.9500	14.3600	13.7000	14.3400	+3.538%	85	2,283	-87.727%
2025-07-08	14.1000	14.1000	13.7800	13.8500	-1.423%	59	2,282	-87.292%
2025-07-07	14.1000	14.1000	14.0000	14.0500	-4.746%	39	2,272	-87.473%
2025-07-03	14.8500	15.0900	14.7000	14.7500	0.000%	26	2,269	-88.068%
2025-07-02	14.1100	14.7500	14.1000	14.7500	+8.138%	153	2,269	-88.068%
2025-07-01	14.0000	14.0000	13.6400	13.6400	-3.944%	4	2,265	-87.097%
2025-06-30	14.0500	14.2000	14.0000	14.2000	-0.351%	20	2,263	-87.606%
2025-06-27	14.0400	14.2500	14.0000	14.2500	-1.042%	27	2,275	-87.649%
2025-06-26	14.3500	14.4000	14.3500	14.4000	-0.346%	5	2,263	-87.778%
2025-06-25	14.5000	14.5000	14.4500	14.4500	+2.847%	4	2,263	-87.820%
2025-06-24	14.0500	14.2500	13.8900	14.0500	+4.074%	50	2,263	-87.473%
2025-06-23	13.1500	13.5400	12.5000	13.5000	+0.372%	17	2,264	-86.963%
2025-06-20	14.3200	14.3200	13.3500	13.4500	-4.474%	162	2,264	-86.914%
2025-06-18	14.4000	14.4000	14.0800	14.0800	-1.538%	2	2,263	-87.500%
2025-06-17	14.5200	14.5500	13.9000	14.3000	-5.298%	47	2,263	-87.692%
2025-06-16	14.7700	15.2000	14.7700	15.1000	+4.861%	47	2,250	-88.344%
2025-06-13	14.1100	14.6000	14.1100	14.4000	-6.189%	48	2,250	-87.778%
2025-06-12	15.1200	15.3500	15.0200	15.3500	-1.917%	16	2,240	-88.534%
2025-06-11	16.2000	16.2000	15.6500	15.6500	-2.735%	10	2,232	-88.754%
2025-06-10	15.8600	16.0900	15.8500	16.0900	+2.159%	7	2,232	-89.062%
2025-06-09	15.5000	15.7500	15.5000	15.7500	+6.419%	4	2,229	-88.825%
2025-06-06	15.0000	15.0000	14.8000	14.8000	0.000%	6	2,229	-88.108%
2025-06-05	14.9500	14.9500	14.5500	14.8000	-0.135%	11	2,229	-88.108%
2025-06-04	14.7500	15.1500	14.7000	14.8200	-3.453%	163	2,228	-88.124%
2025-06-03	15.6300	15.6300	15.3500	15.3500	+3.367%	9	2,185	-88.534%
2025-06-02	14.9000	14.9500	14.8500	14.8500	-1.460%	214	2,186	-88.148%
2025-05-30	15.5500	15.5500	14.9700	15.0700	-3.583%	20	2,187	-88.321%
2025-05-29	16.3700	16.3700	15.6100	15.6300	-5.215%	35	2,191	-88.740%
2025-05-28	16.6200	16.6200	16.3500	16.4900	-4.682%	12	2,186	-89.327%
2025-05-27	17.4500	17.4500	17.3000	17.3000	+1.110%	13	2,186	-89.827%
2025-05-23	17.4500	17.4500	17.1100	17.1100	-5.208%	6	2,181	-89.714%
2025-05-22	17.7500	18.0500	17.6000	18.0500	+4.820%	31	2,181	-90.249%
2025-05-21	16.3500	17.3100	16.3500	17.2200	+7.156%	152	2,169	-89.779%
2025-05-20	16.1000	16.1000	16.0700	16.0700	+1.069%	11	2,234	-89.048%
2025-05-19	15.3200	16.2000	15.3200	15.9000	+1.923%	13	2,229	-88.931%
2025-05-16	15.5100	15.6000	15.4800	15.6000	0.000%	360	2,228	-88.718%
2025-05-15	14.9000	15.6400	14.9000	15.6000	-0.637%	211	2,227	-88.718%
2025-05-14	15.7500	15.7500	15.7000	15.7000	-1.875%	11	2,126	-88.790%
2025-05-13	15.7500	16.0500	15.5000	16.0000	+2.894%	288	2,116	-89.000%
2025-05-12	15.8500	15.9500	15.4400	15.5500	-0.064%	32	1,865	-88.682%
2025-05-09	15.8500	15.8500	15.4700	15.5600	+3.251%	60	1,871	-88.689%
2025-05-08	14.8800	15.1000	14.8800	15.0700	+9.600%	117	1,856	-88.321%
2025-05-07	14.1500	14.1500	13.7500	13.7500	+1.551%	502	1,756	-87.200%
2025-05-06	13.4000	13.6000	13.3800	13.5400	+0.520%	109	1,335	-87.001%
2025-05-05	13.5500	13.5500	13.4500	13.4700	-6.067%	3	1,387	-86.934%
2025-05-02	14.6500	14.6500	14.3400	14.3400	-1.443%	24	1,385	-87.727%
2025-05-01	14.5500	14.5500	14.5500	14.5500	+6.593%	1	1,375	-87.904%
2025-04-30	13.6500	13.6500	13.6500	13.6500	-3.123%	4	1,374	-87.106%
2025-04-29	14.0900	14.0900	14.0900	14.0900	-1.123%	300	1,374	-87.509%
2025-04-28	14.2500	14.2500	14.2500	14.2500	+4.015%	1	1,074	-87.649%
2025-04-24	13.3000	13.7000	13.3000	13.7000	+0.735%	112	1,075	-87.153%
2025-04-23	13.7300	13.7400	13.5000	13.6000	+4.215%	203	971	-87.059%
2025-04-22	13.0000	13.2000	13.0000	13.0500	+10.687%	4	769	-86.513%
2025-04-21	11.7900	11.7900	11.7900	11.7900	+6.504%	400	766	-85.072%
2025-04-17	11.0000	11.0700	11.0000	11.0700	-2.467%	10	363	-84.101%
2025-04-16	11.2000	11.4000	11.2000	11.3500	+4.128%	212	363	-84.493%
2025-04-15	11.3500	11.3500	10.9000	10.9000	-3.369%	2	163	-83.853%
2025-04-14	11.2600	11.2800	11.2600	11.2800	+3.202%	3	163	-84.397%
2025-04-11	10.8400	10.9300	10.8400	10.9300	+5.604%	52	163	-83.898%
2025-04-10	10.3500	10.3500	10.3500	10.3500	+9.756%	2	139	-82.995%
2025-04-09	9.4300	9.4300	9.4300	9.4300	-3.677%	1	139	-81.336%
2025-04-08	9.7900	9.7900	9.7900	9.7900	+3.053%	1	138	-82.022%
2025-04-07	9.5000	9.5000	9.5000	9.5000	-17.031%	1	138	-81.474%
2025-04-04	10.8000	11.4500	10.8000	11.4500	+6.810%	24	138	-84.629%
2025-04-03	10.5000	10.9500	10.5000	10.7200	-10.592%	127	146	-83.582%
2025-04-02	11.9900	11.9900	11.9900	11.9900	+7.534%	1	74	-85.321%
2025-03-31	11.1500	11.1500	11.1500	11.1500	-0.446%	1	73	-84.215%
2025-03-28	11.2000	11.2000	11.2000	11.2000	-6.667%	100	73	-84.286%
2025-03-27	12.0000	12.0000	12.0000	12.0000	-5.512%	1	74	-85.333%
2025-03-25	12.4700	12.7000	12.4500	12.7000	+1.600%	22	74	-86.142%
2025-03-24	12.8000	13.1500	12.5000	12.5000	0.000%	55	54	-85.920%

.dark-mode .PGy6cJ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .PGy6cJ{ color: #333333; background-color: white; border: 2px solid #333333; }IBIT20271217C90IBIT Dec 17 2027 90.00 Call (IBIT271217C00090000)option OPRA

IBIT20271217C90
IBIT Dec 17 2027 90.00 Call (IBIT271217C00090000)
option OPRA