Dark

IBIT20270115C135
IBIT Jan 15 2027 135.00 Call (IBIT270115C00135000)
option OPRA

EOD

Jun 29, 2026

0.0600-25.000%(-0.0200)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	0.0500	0.0600	0.0500	0.0600	-25.000%	3	11,947	0.000%
2026-06-25	0.0800	0.0800	0.0800	0.0800	+33.333%	2	11,949	-25.000%
2026-06-24	0.0600	0.0600	0.0600	0.0600	-25.000%	9	11,947	0.000%
2026-06-23	0.0800	0.0800	0.0800	0.0800	0.000%	95	11,956	-25.000%
2026-06-22	0.0800	0.0800	0.0800	0.0800	-20.000%	3	11,956	-25.000%
2026-06-16	0.1000	0.1000	0.1000	0.1000	0.000%	1	11,956	-40.000%
2026-06-11	0.1000	0.1000	0.1000	0.1000	-16.667%	1	11,956	-40.000%
2026-06-05	0.1100	0.1200	0.1100	0.1200	0.000%	78	11,956	-50.000%
2026-06-04	0.1200	0.1200	0.1200	0.1200	+9.091%	5	12,024	-50.000%
2026-06-03	0.1200	0.1200	0.1100	0.1100	-8.333%	5	12,021	-45.455%
2026-05-26	0.1200	0.1200	0.1200	0.1200	-7.692%	6	12,017	-50.000%
2026-05-22	0.1300	0.1300	0.1300	0.1300	-7.143%	49	12,023	-53.846%
2026-05-21	0.1400	0.1400	0.1400	0.1400	-17.647%	2	12,072	-57.143%
2026-05-18	0.1500	0.1700	0.1500	0.1700	-5.556%	15	12,072	-64.706%
2026-05-12	0.2000	0.2000	0.1800	0.1800	-5.263%	11	12,076	-66.667%
2026-05-11	0.1900	0.2000	0.1900	0.1900	+11.765%	21	12,076	-68.421%
2026-05-07	0.1700	0.1700	0.1700	0.1700	-15.000%	6	12,085	-64.706%
2026-05-05	0.2000	0.2000	0.2000	0.2000	+5.263%	1	12,085	-70.000%
2026-05-04	0.1800	0.1900	0.1800	0.1900	+11.765%	41	12,085	-68.421%
2026-05-01	0.1500	0.1800	0.1500	0.1700	+6.250%	12	12,097	-64.706%
2026-04-30	0.1500	0.1600	0.1200	0.1600	-5.882%	4	12,097	-62.500%
2026-04-29	0.1700	0.1700	0.1700	0.1700	-5.556%	1	12,101	-64.706%
2026-04-27	0.1800	0.1800	0.1800	0.1800	-5.263%	30	12,101	-66.667%
2026-04-24	0.1700	0.1900	0.1700	0.1900	+5.556%	6	12,073	-68.421%
2026-04-23	0.1800	0.1800	0.1800	0.1800	-5.263%	20	12,072	-66.667%
2026-04-22	0.1900	0.1900	0.1500	0.1900	+18.750%	19	12,071	-68.421%
2026-04-21	0.1600	0.1600	0.1500	0.1600	-5.882%	38	12,055	-62.500%
2026-04-17	0.1700	0.2000	0.1700	0.1700	0.000%	27	12,055	-64.706%
2026-04-15	0.1700	0.1700	0.1700	0.1700	+41.667%	2	12,052	-64.706%
2026-04-13	0.1700	0.1700	0.1200	0.1200	-29.412%	13	12,052	-50.000%
2026-04-10	0.1700	0.1700	0.1700	0.1700	-5.556%	1	12,039	-64.706%
2026-04-08	0.1800	0.1800	0.1800	0.1800	0.000%	5	12,038	-66.667%
2026-04-07	0.1800	0.1800	0.1800	0.1800	0.000%	10	12,033	-66.667%
2026-04-02	0.1900	0.1900	0.1800	0.1800	-10.000%	2	12,029	-66.667%
2026-04-01	0.2000	0.2000	0.2000	0.2000	+5.263%	2	12,029	-70.000%
2026-03-30	0.2100	0.2100	0.1900	0.1900	-5.000%	45	12,029	-68.421%
2026-03-27	0.1900	0.2000	0.1900	0.2000	-16.667%	11	12,024	-70.000%
2026-03-23	0.2200	0.2400	0.2100	0.2400	+14.286%	31	12,024	-75.000%
2026-03-20	0.2100	0.2100	0.2100	0.2100	-4.545%	10	12,044	-71.429%
2026-03-19	0.2600	0.2600	0.2200	0.2200	-21.429%	5	12,034	-72.727%
2026-03-17	0.2700	0.2800	0.2700	0.2800	-6.667%	3	12,033	-78.571%
2026-03-16	0.3100	0.3100	0.3000	0.3000	+7.143%	4	12,032	-80.000%
2026-03-11	0.2800	0.2800	0.2800	0.2800	-3.448%	50	12,031	-78.571%
2026-03-10	0.2700	0.2900	0.2700	0.2900	+11.538%	7	12,031	-79.310%
2026-03-09	0.2600	0.2600	0.2600	0.2600	-16.129%	1	12,030	-76.923%
2026-03-04	0.2900	0.3100	0.2900	0.3100	+24.000%	2	12,031	-80.645%
2026-03-03	0.2400	0.2500	0.2400	0.2500	+13.636%	4	12,030	-76.000%
2026-02-27	0.2200	0.2200	0.2200	0.2200	-12.000%	188	12,030	-72.727%
2026-02-25	0.2100	0.2500	0.2100	0.2500	+25.000%	150	12,139	-76.000%
2026-02-23	0.2100	0.2100	0.2000	0.2000	-9.091%	8	12,139	-70.000%
2026-02-20	0.2200	0.2200	0.2200	0.2200	+4.762%	1	12,136	-72.727%
2026-02-19	0.2100	0.2100	0.2100	0.2100	-4.545%	7	12,137	-71.429%
2026-02-17	0.2100	0.2200	0.2100	0.2200	-4.348%	45	12,132	-72.727%
2026-02-13	0.2300	0.2300	0.2200	0.2300	+4.545%	16	12,105	-73.913%
2026-02-12	0.2100	0.2200	0.2000	0.2200	-4.348%	25	12,105	-72.727%
2026-02-11	0.2100	0.2300	0.2100	0.2300	-4.167%	72	12,120	-73.913%
2026-02-10	0.2500	0.2600	0.2400	0.2400	-17.241%	43	12,154	-75.000%
2026-02-09	0.2600	0.2900	0.2600	0.2900	+7.407%	81	12,166	-79.310%
2026-02-06	0.2500	0.2800	0.2500	0.2700	+35.000%	48	12,163	-77.778%
2026-02-05	0.2900	0.2900	0.2000	0.2000	-42.857%	89	12,140	-70.000%
2026-02-04	0.3600	0.3600	0.3400	0.3500	-7.895%	41	12,112	-82.857%
2026-02-03	0.4000	0.4000	0.3600	0.3800	-5.000%	47	12,131	-84.211%
2026-02-02	0.4200	0.4200	0.3900	0.4000	-18.367%	71	12,094	-85.000%
2026-01-30	0.4800	0.4900	0.4600	0.4900	+2.083%	55	12,059	-87.755%
2026-01-29	0.4700	0.4800	0.4700	0.4800	-17.241%	6	12,059	-87.500%
2026-01-28	0.6100	0.6300	0.5800	0.5800	+1.754%	36	12,059	-89.655%
2026-01-27	0.5700	0.5700	0.5500	0.5700	+5.556%	19	12,088	-89.474%
2026-01-26	0.5300	0.5400	0.5100	0.5400	-10.000%	22	12,082	-88.889%
2026-01-23	0.5900	0.6200	0.5900	0.6000	+3.448%	36	12,075	-90.000%
2026-01-22	0.5600	0.5800	0.5600	0.5800	-1.695%	40	12,053	-89.655%
2026-01-21	0.5200	0.5900	0.5200	0.5900	-4.839%	10	12,069	-89.831%
2026-01-20	0.6700	0.6700	0.6200	0.6200	-20.513%	17	12,068	-90.323%
2026-01-16	0.8000	0.8000	0.7700	0.7800	-7.143%	11	12,062	-92.308%
2026-01-15	0.9100	0.9100	0.8400	0.8400	-5.618%	5	12,062	-92.857%
2026-01-14	0.8800	0.8900	0.8800	0.8900	+17.105%	10	12,058	-93.258%
2026-01-13	0.7600	0.7600	0.7100	0.7600	-1.299%	10,034	12,060	-92.105%
2026-01-12	0.7500	0.7900	0.7500	0.7700	-4.938%	434	3,636	-92.208%
2026-01-09	0.8100	0.8100	0.8100	0.8100	+1.250%	2	3,742	-92.593%
2026-01-08	0.8000	0.8000	0.8000	0.8000	-12.088%	1	3,740	-92.500%
2026-01-06	0.9500	0.9500	0.9100	0.9100	-36.806%	3	3,740	-93.407%
2026-01-05	1.4400	1.4400	1.4400	1.4400	+80.000%	5	3,739	-95.833%
2026-01-02	0.8000	0.8000	0.8000	0.8000	0.000%	3	3,739	-92.500%
2025-12-31	0.8000	0.8000	0.8000	0.8000	-3.614%	1	3,738	-92.500%
2025-12-30	0.7900	0.8300	0.7900	0.8300	+9.211%	6	3,738	-92.771%
2025-12-29	0.8200	0.8300	0.7600	0.7600	-8.434%	114	3,732	-92.105%
2025-12-26	0.8900	0.8900	0.8200	0.8300	-2.353%	41	3,840	-92.771%
2025-12-24	0.8500	0.8500	0.8500	0.8500	-2.299%	1	3,870	-92.941%
2025-12-23	0.8500	0.8900	0.8400	0.8700	-8.421%	23	3,870	-93.103%
2025-12-22	1.0000	1.0000	0.9500	0.9500	+5.556%	23	3,859	-93.684%
2025-12-19	0.9000	0.9000	0.9000	0.9000	+3.448%	1	3,859	-93.333%
2025-12-18	0.8700	0.8700	0.8700	0.8700	-4.396%	1	3,860	-93.103%
2025-12-17	0.9800	0.9800	0.9100	0.9100	-9.901%	6	3,859	-93.407%
2025-12-16	1.0100	1.0100	1.0100	1.0100	+2.020%	2	3,861	-94.059%
2025-12-15	1.0500	1.0500	0.9900	0.9900	-16.102%	16	3,861	-93.939%
2025-12-12	1.1800	1.1800	1.1700	1.1800	-4.065%	7	3,865	-94.915%
2025-12-11	1.2700	1.2700	1.2300	1.2300	-10.870%	15	3,859	-95.122%
2025-12-10	1.3900	1.3900	1.3800	1.3800	-1.429%	3	3,844	-95.652%
2025-12-05	1.4000	1.4000	1.4000	1.4000	-7.285%	1	3,841	-95.714%
2025-12-04	1.5300	1.5500	1.5100	1.5100	-6.211%	165	3,841	-96.026%
2025-12-03	1.5900	1.6300	1.5900	1.6100	+1.899%	27	3,896	-96.273%
2025-12-02	1.4300	1.5800	1.4100	1.5800	+23.438%	1,241	3,901	-96.203%
2025-12-01	1.2600	1.2900	1.2000	1.2800	-15.232%	587	4,624	-95.313%
2025-11-28	1.6500	1.6600	1.5100	1.5100	-3.205%	125	4,637	-96.026%
2025-11-26	1.4100	1.5600	1.3600	1.5600	+13.869%	16	4,638	-96.154%
2025-11-25	1.4100	1.4100	1.3700	1.3700	-7.432%	15	4,638	-95.620%
2025-11-24	1.2900	1.4800	1.2900	1.4800	+12.977%	10	4,631	-95.946%
2025-11-21	1.2600	1.3300	1.2500	1.3100	-1.504%	34	4,623	-95.420%
2025-11-20	1.5700	1.5700	1.3000	1.3300	-8.904%	126	4,641	-95.489%
2025-11-19	1.5000	1.5000	1.4500	1.4600	-12.048%	29	4,708	-95.890%
2025-11-18	1.6200	1.6800	1.6200	1.6600	+3.750%	20	4,735	-96.386%
2025-11-17	1.6800	1.7700	1.5800	1.6000	-5.325%	81	4,734	-96.250%
2025-11-14	1.8200	1.9600	1.6900	1.6900	-16.749%	1,079	4,718	-96.450%
2025-11-13	2.3900	2.3900	2.0300	2.0300	-15.063%	82	5,225	-97.044%
2025-11-12	2.5600	2.5900	2.3500	2.3900	-4.400%	48	5,245	-97.490%
2025-11-11	2.4800	2.5000	2.4800	2.5000	-10.394%	2	5,270	-97.600%
2025-11-10	2.7600	2.7900	2.7100	2.7900	+6.897%	16	5,269	-97.849%
2025-11-07	2.4400	2.6100	2.3900	2.6100	+10.593%	38	5,278	-97.701%
2025-11-06	2.4700	2.4800	2.3600	2.3600	-10.943%	32	5,288	-97.458%
2025-11-05	2.4700	2.6500	2.4700	2.6500	+15.217%	222	5,289	-97.736%
2025-11-04	2.7900	2.7900	2.2900	2.3000	-19.014%	877	5,487	-97.391%
2025-11-03	3.0000	3.0000	2.8000	2.8400	-9.841%	250	5,871	-97.887%
2025-10-31	3.1700	3.3000	3.0500	3.1500	+8.997%	22	5,871	-98.095%
2025-10-30	2.9300	3.0000	2.8800	2.8900	-12.158%	41	5,866	-97.924%
2025-10-29	3.6500	3.6500	3.2900	3.2900	-12.267%	28	5,877	-98.176%
2025-10-28	3.9200	3.9200	3.7500	3.7500	-4.337%	18	5,861	-98.400%
2025-10-27	4.0500	4.0500	3.9200	3.9200	+8.889%	166	5,943	-98.469%
2025-10-24	3.7500	3.7500	3.6000	3.6000	-6.005%	29	5,943	-98.333%
2025-10-23	3.7500	3.8500	3.7500	3.8300	+7.887%	27	5,944	-98.433%
2025-10-22	3.6000	3.6500	3.5500	3.5500	-17.442%	41	5,944	-98.310%
2025-10-21	3.5000	4.3000	3.5000	4.3000	+14.667%	133	5,942	-98.605%
2025-10-20	3.9100	3.9100	3.7400	3.7500	+10.294%	108	5,881	-98.400%
2025-10-17	3.0500	3.5000	3.0500	3.4000	-2.857%	131	5,896	-98.235%
2025-10-16	3.4000	3.5500	3.4000	3.5000	-4.110%	122	5,972	-98.286%
2025-10-15	3.8000	3.8000	3.6000	3.6500	-6.410%	33	5,998	-98.356%
2025-10-14	3.7800	3.9000	3.7800	3.9000	-8.235%	9	6,003	-98.462%
2025-10-13	4.0000	4.2500	3.9500	4.2500	-2.299%	59	5,999	-98.588%
2025-10-10	4.9000	4.9000	4.3500	4.3500	-8.805%	2,170	6,000	-98.621%
2025-10-09	5.0100	5.0100	4.7000	4.7700	-9.143%	133	7,426	-98.742%
2025-10-08	4.9500	5.2500	4.9500	5.2500	+8.247%	117	7,460	-98.857%
2025-10-07	4.8500	4.9000	4.5100	4.8500	-5.088%	475	7,529	-98.763%
2025-10-06	4.5500	5.1100	4.5500	5.1100	+18.837%	323	7,872	-98.826%
2025-10-03	3.9500	4.5500	3.9000	4.3000	+7.500%	313	7,644	-98.605%
2025-10-02	3.9000	4.0000	3.7500	4.0000	+9.589%	2,178	7,458	-98.500%
2025-10-01	3.4500	3.6900	3.4000	3.6500	+15.873%	164	5,623	-98.356%
2025-09-30	3.1500	3.1600	3.1000	3.1500	-2.174%	158	5,512	-98.095%
2025-09-29	2.9300	3.2200	2.9300	3.2200	+18.819%	605	5,533	-98.137%
2025-09-26	2.7700	2.8200	2.6600	2.7100	-4.577%	1,681	5,064	-97.786%
2025-09-25	3.0500	3.0500	2.7100	2.8400	-8.387%	1,647	3,572	-97.887%
2025-09-24	3.0500	3.1500	3.0300	3.1000	+6.897%	100	2,860	-98.065%
2025-09-23	2.9500	3.0200	2.9000	2.9000	-2.357%	73	2,828	-97.931%
2025-09-22	2.9000	3.0000	2.9000	2.9700	-3.571%	451	2,797	-97.980%
2025-09-19	3.1500	3.1500	3.0800	3.0800	-7.229%	29	2,965	-98.052%
2025-09-18	3.3000	3.3500	3.2500	3.3200	+5.732%	131	2,937	-98.193%
2025-09-17	3.1500	3.2000	3.1000	3.1400	-1.875%	547	2,851	-98.089%
2025-09-16	3.0500	3.2000	3.0000	3.2000	+3.226%	21	2,419	-98.125%
2025-09-15	3.0000	3.1000	2.9800	3.1000	-4.321%	75	2,424	-98.065%
2025-09-12	3.0000	3.3000	2.9400	3.2400	+10.580%	213	2,454	-98.148%
2025-09-11	2.9400	3.0000	2.9300	2.9300	-0.340%	46	2,440	-97.952%
2025-09-10	2.8700	3.0500	2.8700	2.9400	+6.909%	25	2,435	-97.959%
2025-09-09	2.7500	2.8100	2.7500	2.7500	-3.509%	11	2,423	-97.818%
2025-09-08	2.9000	2.9500	2.8100	2.8500	+1.064%	197	2,428	-97.895%
2025-09-05	3.0000	3.0000	2.7000	2.8200	+3.297%	224	2,346	-97.872%
2025-09-04	2.6800	2.7900	2.6800	2.7300	-7.143%	53	2,337	-97.802%
2025-09-03	2.9300	3.0500	2.8900	2.9400	+1.730%	246	2,332	-97.959%
2025-09-02	2.9200	3.0500	2.8100	2.8900	+3.214%	860	2,431	-97.924%
2025-08-29	2.9200	2.9200	2.7700	2.8000	-11.950%	161	2,640	-97.857%
2025-08-28	3.2400	3.3500	3.1500	3.1800	-0.625%	870	2,640	-98.113%
2025-08-27	3.2400	3.2500	3.1500	3.2000	-0.929%	163	2,513	-98.125%
2025-08-26	3.1400	3.2300	3.1200	3.2300	-2.121%	122	2,537	-98.142%
2025-08-25	3.4000	3.5500	3.2300	3.3000	-15.385%	126	2,570	-98.182%
2025-08-22	3.4500	4.0100	3.4500	3.9000	+13.703%	170	2,562	-98.462%
2025-08-21	3.6500	3.6500	3.4200	3.4300	-5.249%	205	2,536	-98.251%
2025-08-20	3.7000	3.7000	3.5900	3.6200	-1.630%	25	2,581	-98.343%
2025-08-19	3.7800	3.7800	3.6000	3.6800	-5.398%	183	2,578	-98.370%
2025-08-18	3.8400	3.9500	3.7700	3.8900	-3.951%	473	2,548	-98.458%
2025-08-15	4.2700	4.2700	4.0400	4.0500	-5.814%	345	2,233	-98.519%
2025-08-14	4.2000	4.3500	4.1500	4.3000	-4.444%	652	2,141	-98.605%
2025-08-13	4.5500	4.7500	4.4000	4.5000	+3.448%	73	2,361	-98.667%
2025-08-12	4.3400	4.3700	4.3200	4.3500	+1.163%	112	2,310	-98.621%
2025-08-11	4.1500	4.4000	4.1500	4.3000	+11.111%	281	2,325	-98.605%
2025-08-08	3.8000	3.9500	3.7500	3.8700	-3.250%	638	2,249	-98.450%
2025-08-07	3.9800	4.0000	3.9800	4.0000	+4.439%	18	1,932	-98.500%
2025-08-06	3.7000	3.8400	3.7000	3.8300	+2.957%	25	1,914	-98.433%
2025-08-05	3.8500	3.8500	3.6000	3.7200	-5.823%	107	1,902	-98.387%
2025-08-04	4.0200	4.0400	3.9000	3.9500	+1.804%	507	1,863	-98.481%
2025-08-01	4.0000	4.0000	3.7900	3.8800	-8.920%	143	1,463	-98.454%
2025-07-31	4.5000	4.5500	4.2500	4.2600	-0.234%	207	1,440	-98.592%
2025-07-30	4.4500	4.5300	4.1700	4.2700	-4.045%	180	1,321	-98.595%
2025-07-29	4.5000	4.5000	4.4000	4.4500	-3.261%	376	1,162	-98.652%
2025-07-28	4.7000	4.7200	4.5500	4.6000	0.000%	250	886	-98.696%
2025-07-25	4.8000	4.8000	4.3300	4.6000	-4.167%	539	712	-98.696%
2025-07-24	4.6500	4.8000	4.6500	4.8000	+1.266%	28	367	-98.750%
2025-07-23	4.6000	4.7400	4.6000	4.7400	-1.455%	87	348	-98.734%
2025-07-22	4.8000	4.9500	4.7300	4.8100	+6.416%	50	315	-98.753%
2025-07-21	4.7500	4.7500	4.5200	4.5200	+1.573%	271	271	-98.673%
2025-07-18	4.6000	4.6800	4.4500	4.4500	-5.319%	6	20	-98.652%
2025-07-17	4.6500	4.7900	4.6400	4.7000	0.000%	18	0	-98.723%

.dark-mode .QzJyYT{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .QzJyYT{ color: #333333; background-color: white; border: 2px solid #333333; }IBIT20270115C135IBIT Jan 15 2027 135.00 Call (IBIT270115C00135000)option OPRA

IBIT20270115C135
IBIT Jan 15 2027 135.00 Call (IBIT270115C00135000)
option OPRA