Dark

IBIT20270115C130
IBIT Jan 15 2027 130.00 Call (IBIT270115C00130000)
option OPRA

Inactive

Jun 24, 2026

0.0800-33.333%(-0.0400)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-24	0.0800	0.0800	0.0800	0.0800	-33.333%	8	3,259	0.000%
2026-06-17	0.1000	0.1200	0.1000	0.1200	+20.000%	5	3,260	-33.333%
2026-06-15	0.1100	0.1100	0.1000	0.1000	-16.667%	53	3,260	-20.000%
2026-06-08	0.1200	0.1200	0.1200	0.1200	0.000%	2	3,239	-33.333%
2026-06-05	0.1200	0.1200	0.1200	0.1200	0.000%	40	3,238	-33.333%
2026-06-04	0.1200	0.1200	0.1200	0.1200	0.000%	5	3,238	-33.333%
2026-06-01	0.1200	0.1200	0.1200	0.1200	-7.692%	4	3,239	-33.333%
2026-05-29	0.1400	0.1400	0.1300	0.1300	+8.333%	17	3,242	-38.462%
2026-05-28	0.1200	0.1200	0.1200	0.1200	-20.000%	2	3,235	-33.333%
2026-05-27	0.1500	0.1500	0.1500	0.1500	+15.385%	251	3,235	-46.667%
2026-05-22	0.1500	0.1500	0.1300	0.1300	-27.778%	50	3,109	-38.462%
2026-05-19	0.1800	0.1800	0.1800	0.1800	-14.286%	3	3,062	-55.556%
2026-05-11	0.2100	0.2100	0.2100	0.2100	0.000%	1	3,062	-61.905%
2026-05-06	0.2100	0.2100	0.2100	0.2100	0.000%	3	3,062	-61.905%
2026-05-05	0.2300	0.2300	0.2100	0.2100	+23.529%	10	3,062	-61.905%
2026-04-29	0.1700	0.1700	0.1700	0.1700	-15.000%	2	3,063	-52.941%
2026-04-24	0.2000	0.2000	0.2000	0.2000	+5.263%	1	3,061	-60.000%
2026-04-22	0.1900	0.1900	0.1900	0.1900	0.000%	1	3,062	-57.895%
2026-04-20	0.1900	0.1900	0.1900	0.1900	-13.636%	8	3,063	-57.895%
2026-04-15	0.2200	0.2200	0.2200	0.2200	+37.500%	3	3,071	-63.636%
2026-04-13	0.1600	0.1600	0.1600	0.1600	-23.810%	1	3,069	-50.000%
2026-03-27	0.2100	0.2100	0.2100	0.2100	-12.500%	10	3,069	-61.905%
2026-03-23	0.2400	0.2400	0.2400	0.2400	-27.273%	3	3,069	-66.667%
2026-03-16	0.3200	0.3300	0.3100	0.3300	+6.452%	9	3,069	-75.758%
2026-03-09	0.3100	0.3100	0.3100	0.3100	+14.815%	2	3,068	-74.194%
2026-03-03	0.2600	0.2700	0.2600	0.2700	0.000%	4	3,068	-70.370%
2026-02-25	0.2700	0.2700	0.2700	0.2700	+28.571%	6	3,071	-70.370%
2026-02-20	0.2300	0.2500	0.2100	0.2100	-8.696%	7	3,071	-61.905%
2026-02-17	0.2300	0.2300	0.2300	0.2300	0.000%	3	3,067	-65.217%
2026-02-11	0.2500	0.2500	0.2300	0.2300	-11.538%	80	3,067	-65.217%
2026-02-10	0.2600	0.2600	0.2600	0.2600	-16.129%	304	3,067	-69.231%
2026-02-09	0.3100	0.3100	0.3100	0.3100	+3.333%	1	2,780	-74.194%
2026-02-06	0.3000	0.3000	0.3000	0.3000	+30.435%	25	2,779	-73.333%
2026-02-05	0.2700	0.2700	0.2300	0.2300	-43.902%	14	2,779	-65.217%
2026-02-03	0.4100	0.4100	0.4100	0.4100	-2.381%	4	2,774	-80.488%
2026-02-02	0.4400	0.4400	0.4200	0.4200	-25.000%	6	2,778	-80.952%
2026-01-30	0.5100	0.5700	0.5100	0.5600	+3.704%	184	2,775	-85.714%
2026-01-29	0.6000	0.6000	0.5400	0.5400	-14.286%	83	2,774	-85.185%
2026-01-27	0.6300	0.6300	0.6300	0.6300	+5.000%	1	2,718	-87.302%
2026-01-26	0.5800	0.6000	0.5800	0.6000	-9.091%	168	2,717	-86.667%
2026-01-23	0.6500	0.6600	0.6500	0.6600	-1.493%	10	2,870	-87.879%
2026-01-22	0.6700	0.6700	0.6700	0.6700	+3.077%	10	2,864	-88.060%
2026-01-21	0.6800	0.6800	0.6500	0.6500	-4.412%	5	2,864	-87.692%
2026-01-20	0.7600	0.7600	0.6700	0.6800	-23.596%	102	2,860	-88.235%
2026-01-16	0.8600	0.8900	0.8600	0.8900	-2.198%	3	2,858	-91.011%
2026-01-15	0.9600	0.9600	0.9100	0.9100	-9.000%	25	2,858	-91.209%
2026-01-14	0.9400	1.0100	0.9400	1.0000	+11.111%	53	2,858	-92.000%
2026-01-13	0.8500	0.9000	0.8400	0.9000	+7.143%	41	2,848	-91.111%
2026-01-12	0.8600	0.8600	0.8400	0.8400	-9.677%	13	2,816	-90.476%
2026-01-07	0.9300	0.9300	0.9300	0.9300	-4.124%	1	2,812	-91.398%
2026-01-06	1.0700	1.0700	0.9600	0.9700	-10.185%	23	2,812	-91.753%
2026-01-05	1.0600	1.0800	1.0600	1.0800	+20.000%	2	2,817	-92.593%
2026-01-02	0.8800	0.9200	0.8800	0.9000	+5.882%	7	2,817	-91.111%
2025-12-31	0.8500	0.8500	0.8500	0.8500	-4.494%	8	2,811	-90.588%
2025-12-29	0.9200	0.9200	0.8600	0.8900	-4.301%	236	2,811	-91.011%
2025-12-26	0.9000	0.9400	0.9000	0.9300	-3.125%	17	2,823	-91.398%
2025-12-24	0.9600	0.9600	0.9600	0.9600	+2.128%	1	2,825	-91.667%
2025-12-23	0.9600	1.0000	0.9400	0.9400	-10.476%	16	2,825	-91.489%
2025-12-19	1.0500	1.0500	1.0500	1.0500	+8.247%	2	2,819	-92.381%
2025-12-18	0.9700	0.9700	0.9700	0.9700	-7.619%	1	2,820	-91.753%
2025-12-17	1.0500	1.0500	1.0500	1.0500	-23.913%	2	2,820	-92.381%
2025-12-11	1.3700	1.3800	1.3700	1.3800	-9.211%	20	2,822	-94.203%
2025-12-10	1.5200	1.5200	1.5200	1.5200	-10.059%	2	2,833	-94.737%
2025-12-09	1.6900	1.6900	1.6900	1.6900	+3.049%	1	2,833	-95.266%
2025-12-04	1.7100	1.7100	1.6400	1.6400	-4.651%	43	2,832	-95.122%
2025-12-03	1.7200	1.7200	1.7200	1.7200	+2.381%	4	2,822	-95.349%
2025-12-02	1.4100	1.7300	1.4100	1.6800	+25.373%	13	2,818	-95.238%
2025-12-01	1.3000	1.3400	1.2900	1.3400	-20.710%	511	2,820	-94.030%
2025-11-26	1.5700	1.6900	1.5700	1.6900	+11.921%	9	3,248	-95.266%
2025-11-25	1.5300	1.5300	1.5100	1.5100	-6.790%	24	3,248	-94.702%
2025-11-24	1.4700	1.6200	1.4000	1.6200	+14.085%	16	3,263	-95.062%
2025-11-21	1.3400	1.4700	1.3400	1.4200	-1.389%	19	3,266	-94.366%
2025-11-20	1.6900	1.6900	1.4200	1.4400	-13.253%	29	3,252	-94.444%
2025-11-19	1.6600	1.6600	1.6600	1.6600	-9.290%	3	3,269	-95.181%
2025-11-18	1.8100	1.8300	1.8100	1.8300	+5.780%	7	3,269	-95.628%
2025-11-17	1.7800	1.7800	1.7300	1.7300	-4.945%	7	3,268	-95.376%
2025-11-14	2.0700	2.1400	1.8200	1.8200	-16.129%	201	3,267	-95.604%
2025-11-13	2.5200	2.5700	2.1700	2.1700	-16.538%	2,047	3,177	-96.313%
2025-11-12	2.6300	2.6300	2.6000	2.6000	-7.143%	212	3,356	-96.923%
2025-11-11	2.8000	2.8000	2.8000	2.8000	-8.197%	50	3,466	-97.143%
2025-11-10	3.0500	3.0500	3.0500	3.0500	+6.272%	1	3,466	-97.377%
2025-11-07	2.6800	2.8700	2.6800	2.8700	+8.712%	3	3,465	-97.213%
2025-11-06	2.8400	2.8400	2.6200	2.6400	-6.050%	374	3,467	-96.970%
2025-11-05	2.8100	2.8100	2.8100	2.8100	+10.196%	5	3,632	-97.153%
2025-11-04	2.7500	2.7700	2.4800	2.5500	-19.048%	157	3,632	-96.863%
2025-11-03	3.2000	3.2000	3.0300	3.1500	-7.625%	241	3,727	-97.460%
2025-10-31	3.5000	3.5000	3.4100	3.4100	+7.571%	52	3,727	-97.654%
2025-10-30	3.1500	3.2000	3.1100	3.1700	-11.944%	198	3,725	-97.476%
2025-10-29	3.9100	3.9100	3.5500	3.6000	-13.253%	27	3,825	-97.778%
2025-10-28	4.3000	4.3000	4.1500	4.1500	-3.488%	328	3,825	-98.072%
2025-10-27	4.2900	4.3000	4.2900	4.3000	+10.256%	21	4,119	-98.140%
2025-10-24	4.0000	4.0000	3.9000	3.9000	-7.143%	42	4,119	-97.949%
2025-10-23	4.1500	4.3000	4.1500	4.2000	+7.692%	3	4,120	-98.095%
2025-10-22	3.9000	3.9000	3.9000	3.9000	-10.345%	60	4,122	-97.949%
2025-10-21	3.8000	4.6500	3.7500	4.3500	+7.407%	106	4,182	-98.161%
2025-10-20	4.0500	4.0500	4.0500	4.0500	+9.459%	1	4,097	-98.025%
2025-10-17	3.5500	3.7000	3.5500	3.7000	-2.375%	270	4,096	-97.838%
2025-10-16	3.7200	3.8500	3.6700	3.7900	-5.721%	318	3,827	-97.889%
2025-10-15	4.1000	4.1000	3.9000	4.0200	-5.412%	528	3,960	-98.010%
2025-10-14	4.1000	4.2500	4.1000	4.2500	-6.798%	27	3,533	-98.118%
2025-10-13	4.5000	4.5900	4.3600	4.5600	-5.000%	145	3,515	-98.246%
2025-10-10	5.3000	5.3000	4.8000	4.8000	-6.250%	409	3,431	-98.333%
2025-10-09	5.6500	5.6500	5.1200	5.1200	-10.175%	41	3,032	-98.438%
2025-10-08	5.3500	5.7000	5.3500	5.7000	+7.547%	127	3,003	-98.596%
2025-10-07	5.5500	5.5500	4.9500	5.3000	-4.847%	131	2,990	-98.491%
2025-10-06	5.0700	5.5700	5.0700	5.5700	+18.259%	11	2,976	-98.564%
2025-10-03	4.4500	4.9000	4.4500	4.7100	+7.045%	17	2,970	-98.301%
2025-10-02	4.2500	4.4000	4.2500	4.4000	+10.000%	331	2,977	-98.182%
2025-10-01	3.9500	4.0000	3.9000	4.0000	+15.942%	26	2,671	-98.000%
2025-09-30	3.4100	3.4500	3.4100	3.4500	-2.817%	217	2,696	-97.681%
2025-09-29	3.3500	3.5500	3.3500	3.5500	+18.333%	54	2,561	-97.746%
2025-09-26	3.0500	3.0500	3.0000	3.0000	-4.762%	32	2,580	-97.333%
2025-09-25	3.1500	3.1500	3.1500	3.1500	-6.250%	1	2,610	-97.460%
2025-09-24	3.4000	3.4000	3.3600	3.3600	+5.000%	31	2,610	-97.619%
2025-09-23	3.3200	3.3200	3.2000	3.2000	-1.538%	4	2,580	-97.500%
2025-09-22	3.2700	3.2700	3.2000	3.2500	-4.412%	21	2,580	-97.538%
2025-09-19	3.4000	3.4000	3.4000	3.4000	-6.849%	1	2,559	-97.647%
2025-09-18	3.6100	3.6500	3.6000	3.6500	+4.585%	96	2,559	-97.808%
2025-09-17	3.4100	3.5400	3.4100	3.4900	-1.690%	505	2,478	-97.708%
2025-09-16	3.4000	3.5500	3.4000	3.5500	+4.412%	46	2,321	-97.746%
2025-09-15	3.4000	3.4000	3.2800	3.4000	+3.030%	12	2,325	-97.647%
2025-09-12	3.3000	3.3000	3.3000	3.3000	+2.484%	2	2,326	-97.576%
2025-09-11	3.2200	3.2200	3.2200	3.2200	-2.424%	5	2,326	-97.516%
2025-09-10	3.2000	3.3000	3.2000	3.3000	0.000%	28	2,324	-97.576%
2025-09-05	3.3000	3.3000	3.3000	3.3000	+11.111%	3	2,305	-97.576%
2025-09-04	3.1000	3.1000	2.9700	2.9700	-7.188%	10	2,305	-97.306%
2025-09-03	3.2000	3.2000	3.2000	3.2000	0.000%	10	2,303	-97.500%
2025-09-02	3.2900	3.3400	3.2000	3.2000	+4.918%	32	2,293	-97.500%
2025-08-29	3.1500	3.1500	3.0500	3.0500	-13.105%	323	1,965	-97.377%
2025-08-28	3.6500	3.6500	3.5000	3.5100	-1.127%	67	1,965	-97.721%
2025-08-27	3.5000	3.5600	3.5000	3.5500	+2.305%	125	1,903	-97.746%
2025-08-26	3.5500	3.5500	3.4700	3.4700	-5.707%	2	1,778	-97.695%
2025-08-25	3.7500	3.8400	3.6800	3.6800	-12.381%	257	1,777	-97.826%
2025-08-22	4.2000	4.2000	4.2000	4.2000	+11.702%	1	1,533	-98.095%
2025-08-21	3.9000	3.9000	3.7500	3.7600	-6.000%	187	1,532	-97.872%
2025-08-20	4.0000	4.0000	4.0000	4.0000	0.000%	1	1,347	-98.000%
2025-08-19	4.1000	4.1000	4.0000	4.0000	-5.882%	14	1,347	-98.000%
2025-08-18	4.1000	4.3000	4.1000	4.2500	-4.709%	19	1,335	-98.118%
2025-08-15	4.3500	4.5300	4.3500	4.4600	-4.086%	331	1,319	-98.206%
2025-08-14	4.3800	4.7200	4.3800	4.6500	-1.483%	434	1,109	-98.280%
2025-08-12	4.7200	4.7200	4.7200	4.7200	+1.288%	5	677	-98.305%
2025-08-11	4.6500	4.6600	4.6200	4.6600	+12.289%	400	672	-98.283%
2025-08-08	4.1400	4.1500	4.1300	4.1500	-4.378%	25	272	-98.072%
2025-08-07	4.3200	4.3400	4.3000	4.3400	+4.327%	100	247	-98.157%
2025-08-06	4.1700	4.1700	4.1500	4.1600	+3.483%	10	147	-98.077%
2025-08-05	4.2000	4.2000	3.9600	4.0200	-5.412%	66	137	-98.010%
2025-08-04	4.2500	4.2500	4.2500	4.2500	-0.235%	1	89	-98.118%
2025-08-01	4.1100	4.3600	4.1100	4.2600	-11.065%	35	88	-98.122%
2025-07-31	4.8000	4.8000	4.7900	4.7900	-1.643%	5	68	-98.330%
2025-07-30	4.7700	4.8700	4.7700	4.8700	+1.458%	2	63	-98.357%
2025-07-29	5.0700	5.0700	4.7900	4.8000	-5.882%	26	63	-98.333%
2025-07-28	5.1000	5.1000	5.1000	5.1000	+3.659%	21	48	-98.431%
2025-07-25	4.9200	4.9200	4.9200	4.9200	-3.529%	12	35	-98.374%
2025-07-23	5.1000	5.1000	5.1000	5.1000	-1.923%	3	23	-98.431%
2025-07-22	5.2000	5.2000	5.2000	5.2000	+1.961%	1	22	-98.462%
2025-07-21	5.0000	5.1000	5.0000	5.1000	+0.990%	2	22	-98.431%
2025-07-17	5.0500	5.0500	5.0500	5.0500	0.000%	20	20	-98.416%

.dark-mode .Ydr0nh{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Ydr0nh{ color: #333333; background-color: white; border: 2px solid #333333; }IBIT20270115C130IBIT Jan 15 2027 130.00 Call (IBIT270115C00130000)option OPRA

IBIT20270115C130
IBIT Jan 15 2027 130.00 Call (IBIT270115C00130000)
option OPRA