Dark

IBIT20270115C140
IBIT Jan 15 2027 140.00 Call (IBIT270115C00140000)
option OPRA

EOD

Jul 1, 2026

0.0600-14.286%(-0.0100)52

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	0.0400	0.0600	0.0400	0.0600	-14.286%	52	28,362	0.000%
2026-06-30	0.0400	0.0700	0.0400	0.0700	+16.667%	223	28,344	-14.286%
2026-06-29	0.0800	0.0800	0.0600	0.0600	0.000%	2	28,259	0.000%
2026-06-26	0.0500	0.0600	0.0500	0.0600	-14.286%	116	28,257	0.000%
2026-06-25	0.0800	0.0800	0.0700	0.0700	0.000%	15	28,373	-14.286%
2026-06-24	0.0700	0.0700	0.0600	0.0700	-12.500%	73	28,358	-14.286%
2026-06-23	0.0700	0.0900	0.0700	0.0800	+14.286%	66	28,340	-25.000%
2026-06-22	0.1000	0.1000	0.0700	0.0700	0.000%	118	28,327	-14.286%
2026-06-18	0.0800	0.0800	0.0600	0.0700	-22.222%	93	28,329	-14.286%
2026-06-17	0.0900	0.0900	0.0900	0.0900	0.000%	1	28,329	-33.333%
2026-06-16	0.0800	0.0900	0.0800	0.0900	0.000%	4	28,329	-33.333%
2026-06-15	0.1000	0.1000	0.0900	0.0900	+50.000%	84	28,329	-33.333%
2026-06-12	0.0800	0.0800	0.0600	0.0600	-25.000%	695	28,273	0.000%
2026-06-11	0.1000	0.1000	0.0800	0.0800	0.000%	11	28,936	-25.000%
2026-06-10	0.0800	0.0800	0.0800	0.0800	-20.000%	3	28,934	-25.000%
2026-06-09	0.1000	0.1000	0.0800	0.1000	0.000%	22	28,937	-40.000%
2026-06-08	0.1300	0.1300	0.0800	0.1000	-9.091%	1,287	28,948	-40.000%
2026-06-05	0.1000	0.1100	0.1000	0.1100	+10.000%	40	30,118	-45.455%
2026-06-04	0.0900	0.1100	0.0900	0.1000	+25.000%	1,226	30,156	-40.000%
2026-06-03	0.1200	0.1200	0.0800	0.0800	-27.273%	4	29,167	-25.000%
2026-06-02	0.1000	0.1100	0.0900	0.1100	+10.000%	1,120	29,166	-45.455%
2026-06-01	0.1000	0.1000	0.1000	0.1000	-16.667%	18	28,281	-40.000%
2026-05-29	0.1200	0.1200	0.1100	0.1200	+9.091%	6	28,288	-50.000%
2026-05-28	0.1100	0.1100	0.1100	0.1100	0.000%	42	28,286	-45.455%
2026-05-27	0.1000	0.1300	0.1000	0.1100	-8.333%	2,353	28,286	-45.455%
2026-05-26	0.1300	0.1300	0.1200	0.1200	+9.091%	22	27,110	-50.000%
2026-05-22	0.1100	0.1100	0.1100	0.1100	0.000%	18	27,108	-45.455%
2026-05-21	0.1200	0.1300	0.1100	0.1100	-15.385%	43	27,126	-45.455%
2026-05-20	0.1300	0.1300	0.1300	0.1300	-7.143%	10	27,126	-53.846%
2026-05-19	0.1400	0.1400	0.1400	0.1400	0.000%	1	27,150	-57.143%
2026-05-18	0.1400	0.1400	0.1200	0.1400	-12.500%	13	27,150	-57.143%
2026-05-15	0.1500	0.1700	0.1500	0.1600	0.000%	32	27,150	-62.500%
2026-05-14	0.1500	0.1900	0.1400	0.1600	+6.667%	203	27,144	-62.500%
2026-05-13	0.1900	0.1900	0.1300	0.1500	-11.765%	33	27,265	-60.000%
2026-05-12	0.1600	0.1800	0.1600	0.1700	-5.556%	38	27,265	-64.706%
2026-05-11	0.1700	0.1800	0.1700	0.1800	+20.000%	20	27,265	-66.667%
2026-05-08	0.1700	0.1700	0.1500	0.1500	-11.765%	191	27,220	-60.000%
2026-05-07	0.1800	0.1800	0.1500	0.1700	-10.526%	4,717	28,021	-64.706%
2026-05-06	0.1800	0.2000	0.1800	0.1900	0.000%	351	30,329	-68.421%
2026-05-05	0.1900	0.1900	0.1800	0.1900	+11.765%	35	30,126	-68.421%
2026-05-04	0.1600	0.1800	0.1600	0.1700	-5.556%	111	30,139	-64.706%
2026-05-01	0.1500	0.1800	0.1500	0.1800	+28.571%	677	30,315	-66.667%
2026-04-30	0.1500	0.1500	0.1400	0.1400	-12.500%	8	30,315	-57.143%
2026-04-29	0.1600	0.1600	0.1500	0.1600	-5.882%	1,294	30,314	-62.500%
2026-04-28	0.1500	0.1700	0.1300	0.1700	+6.250%	1,847	29,708	-64.706%
2026-04-27	0.1600	0.1700	0.1600	0.1600	-23.810%	579	28,426	-62.500%
2026-04-24	0.2100	0.2100	0.2100	0.2100	+23.529%	10	28,466	-71.429%
2026-04-23	0.1800	0.1800	0.1700	0.1700	-5.556%	37	28,456	-64.706%
2026-04-22	0.1800	0.2000	0.1600	0.1800	+12.500%	631	28,444	-66.667%
2026-04-21	0.1600	0.1600	0.1600	0.1600	-5.882%	1	29,019	-62.500%
2026-04-20	0.1800	0.1800	0.1400	0.1700	+13.333%	9	29,019	-64.706%
2026-04-17	0.1700	0.1900	0.1500	0.1500	-11.765%	720	29,020	-60.000%
2026-04-16	0.1600	0.1800	0.1600	0.1700	+6.250%	27	28,713	-64.706%
2026-04-15	0.1800	0.1800	0.1600	0.1600	-11.111%	231	28,713	-62.500%
2026-04-14	0.1700	0.2000	0.1600	0.1800	+38.462%	679	28,680	-66.667%
2026-04-13	0.1500	0.1700	0.1300	0.1300	-23.529%	713	28,591	-53.846%
2026-04-10	0.1500	0.1700	0.1500	0.1700	+13.333%	63	28,958	-64.706%
2026-04-09	0.1800	0.1800	0.1500	0.1500	-16.667%	26	28,952	-60.000%
2026-04-08	0.1900	0.1900	0.1800	0.1800	+5.882%	1,128	28,941	-66.667%
2026-04-07	0.1700	0.1700	0.1700	0.1700	+6.250%	7	28,251	-64.706%
2026-04-06	0.1700	0.1700	0.1600	0.1600	-5.882%	218	28,247	-62.500%
2026-04-02	0.2200	0.2200	0.1500	0.1700	-15.000%	1,130	28,074	-64.706%
2026-04-01	0.1800	0.2000	0.1800	0.2000	+17.647%	510	28,074	-70.000%
2026-03-31	0.1700	0.1700	0.1600	0.1700	0.000%	71	27,827	-64.706%
2026-03-30	0.1900	0.1900	0.1700	0.1700	-10.526%	113	27,826	-64.706%
2026-03-27	0.1800	0.2000	0.1700	0.1900	+5.556%	330	27,824	-68.421%
2026-03-26	0.1800	0.1800	0.1800	0.1800	-14.286%	4	27,694	-66.667%
2026-03-25	0.2000	0.2100	0.2000	0.2100	+5.000%	181	27,694	-71.429%
2026-03-23	0.2100	0.2100	0.2000	0.2000	-9.091%	114	27,668	-70.000%
2026-03-20	0.1800	0.2200	0.1800	0.2200	+10.000%	411	27,667	-72.727%
2026-03-19	0.2000	0.2400	0.2000	0.2000	-9.091%	295	27,667	-70.000%
2026-03-18	0.2500	0.2700	0.1700	0.2200	-18.519%	2,326	27,692	-72.727%
2026-03-17	0.2400	0.2700	0.2400	0.2700	+8.000%	123	25,965	-77.778%
2026-03-16	0.2900	0.3000	0.2500	0.2500	-7.407%	537	25,865	-76.000%
2026-03-13	0.2800	0.3000	0.2700	0.2700	0.000%	130	25,731	-77.778%
2026-03-11	0.2600	0.2700	0.2400	0.2700	+8.000%	25	25,928	-77.778%
2026-03-10	0.2500	0.2600	0.2400	0.2500	+8.696%	66	25,927	-76.000%
2026-03-09	0.2400	0.2700	0.2300	0.2300	-8.000%	65	25,944	-73.913%
2026-03-06	0.2600	0.2600	0.2300	0.2500	-3.846%	556	26,141	-76.000%
2026-03-05	0.2900	0.2900	0.2400	0.2600	-3.704%	520	25,812	-76.923%
2026-03-04	0.2400	0.2900	0.2400	0.2700	+22.727%	787	25,342	-77.778%
2026-03-03	0.2300	0.2300	0.2200	0.2200	-4.348%	33	25,164	-72.727%
2026-03-02	0.2200	0.2400	0.2000	0.2300	+9.524%	527	25,145	-73.913%
2026-02-27	0.2000	0.2200	0.2000	0.2100	-4.545%	235	25,446	-71.429%
2026-02-26	0.2000	0.2200	0.2000	0.2200	-4.348%	8	25,221	-72.727%
2026-02-25	0.2100	0.2300	0.2100	0.2300	+21.053%	60	25,210	-73.913%
2026-02-24	0.1700	0.2100	0.1700	0.1900	0.000%	267	25,210	-68.421%
2026-02-23	0.2100	0.2100	0.1700	0.1900	-5.000%	1,517	25,131	-68.421%
2026-02-20	0.1900	0.2100	0.1900	0.2000	0.000%	520	25,065	-70.000%
2026-02-19	0.1900	0.2000	0.1900	0.2000	+5.263%	14	24,946	-70.000%
2026-02-18	0.1900	0.2100	0.1700	0.1900	+5.556%	868	24,943	-68.421%
2026-02-17	0.1800	0.2000	0.1800	0.1800	-10.000%	582	24,766	-66.667%
2026-02-13	0.2000	0.2200	0.1900	0.2000	+5.263%	351	24,354	-70.000%
2026-02-12	0.1900	0.2100	0.1900	0.1900	-13.636%	113	24,354	-68.421%
2026-02-11	0.2200	0.2300	0.1900	0.2200	-4.348%	739	24,330	-72.727%
2026-02-10	0.2300	0.2400	0.2200	0.2300	-8.000%	112	24,081	-73.913%
2026-02-09	0.2400	0.2600	0.2300	0.2500	-3.846%	257	24,041	-76.000%
2026-02-06	0.2100	0.2600	0.2000	0.2600	+36.842%	4,156	23,956	-76.923%
2026-02-05	0.3000	0.3000	0.1800	0.1900	-40.625%	4,082	24,592	-68.421%
2026-02-04	0.3300	0.3500	0.3200	0.3200	-5.882%	125	22,192	-81.250%
2026-02-03	0.3700	0.3700	0.3100	0.3400	-2.857%	1,086	22,180	-82.353%
2026-02-02	0.3600	0.4000	0.3400	0.3500	-22.222%	731	22,368	-82.857%
2026-01-30	0.4500	0.4500	0.4000	0.4500	+2.273%	236	22,112	-86.667%
2026-01-29	0.5000	0.5000	0.4300	0.4400	-18.519%	633	22,039	-86.364%
2026-01-28	0.5700	0.5700	0.5400	0.5400	0.000%	397	21,697	-88.889%
2026-01-27	0.4700	0.5400	0.4600	0.5400	+10.204%	307	21,786	-88.889%
2026-01-26	0.4800	0.5000	0.4600	0.4900	-5.769%	35	21,792	-87.755%
2026-01-23	0.5100	0.5700	0.5000	0.5200	-1.887%	723	21,783	-88.462%
2026-01-22	0.5200	0.5400	0.5000	0.5300	-1.852%	431	21,647	-88.679%
2026-01-21	0.5500	0.5500	0.4800	0.5400	-1.818%	1,024	21,604	-88.889%
2026-01-20	0.7100	0.7100	0.5400	0.5500	-22.535%	491	21,682	-89.091%
2026-01-16	0.7200	0.7300	0.6800	0.7100	-1.389%	289	21,724	-91.549%
2026-01-15	0.8000	0.8000	0.7000	0.7200	-12.195%	149	21,724	-91.667%
2026-01-14	0.7600	0.8500	0.7500	0.8200	+15.493%	258	21,700	-92.683%
2026-01-13	0.7400	0.7400	0.6700	0.7100	+5.970%	574	21,703	-91.549%
2026-01-12	0.6700	0.7300	0.6700	0.6700	-1.471%	870	21,757	-91.045%
2026-01-09	0.7100	0.7600	0.6800	0.6800	-6.849%	254	21,440	-91.176%
2026-01-08	0.7000	0.7400	0.7000	0.7300	-2.667%	467	21,386	-91.781%
2026-01-07	0.7800	0.7800	0.7500	0.7500	-6.250%	12,861	21,643	-92.000%
2026-01-06	0.8800	0.8800	0.7600	0.8000	-10.112%	234	9,181	-92.500%
2026-01-05	0.8700	0.9100	0.8300	0.8900	+15.584%	5,471	9,175	-93.258%
2026-01-02	0.7000	0.7900	0.7000	0.7700	+13.235%	74	5,874	-92.208%
2025-12-31	0.7300	0.7400	0.6800	0.6800	-5.556%	885	5,086	-91.176%
2025-12-30	0.7300	0.7900	0.7200	0.7200	-2.703%	127	5,086	-91.667%
2025-12-29	0.7700	0.7900	0.7400	0.7400	-5.128%	39	4,975	-91.892%
2025-12-26	0.8000	0.8100	0.7400	0.7800	+1.299%	91	4,963	-92.308%
2025-12-24	0.7800	0.8000	0.7700	0.7700	-3.750%	12	4,895	-92.208%
2025-12-23	0.7700	0.8100	0.7700	0.8000	-2.439%	54	4,895	-92.500%
2025-12-22	0.9100	0.9500	0.7900	0.8200	-4.651%	214	4,880	-92.683%
2025-12-19	0.8600	0.9200	0.8600	0.8600	+8.861%	162	4,777	-93.023%
2025-12-18	0.9000	0.9000	0.7900	0.7900	-9.195%	115	4,814	-92.405%
2025-12-17	0.9600	1.0200	0.8700	0.8700	-6.452%	259	4,775	-93.103%
2025-12-16	0.9500	0.9500	0.9100	0.9300	+6.897%	423	4,916	-93.548%
2025-12-15	1.0300	1.0300	0.8700	0.8700	-18.692%	528	4,911	-93.103%
2025-12-12	1.1900	1.1900	1.0600	1.0700	-8.547%	495	5,190	-94.393%
2025-12-11	1.1500	1.1700	1.1100	1.1700	-7.143%	67	4,842	-94.872%
2025-12-10	1.2800	1.2800	1.2300	1.2600	-3.817%	49	4,852	-95.238%
2025-12-09	1.2100	1.4000	1.2100	1.3100	+5.645%	54	4,850	-95.420%
2025-12-08	1.2800	1.2900	1.2200	1.2400	0.000%	26	4,849	-95.161%
2025-12-05	1.2600	1.3200	1.2100	1.2400	-5.344%	76	4,838	-95.161%
2025-12-04	1.4100	1.4300	1.3100	1.3100	-10.274%	58	4,822	-95.420%
2025-12-03	1.4100	1.5000	1.4100	1.4600	+3.546%	142	4,801	-95.890%
2025-12-02	1.3000	1.4600	1.3000	1.4100	+22.609%	54	4,776	-95.745%
2025-12-01	1.2200	1.2200	1.0800	1.1500	-16.058%	477	4,750	-94.783%
2025-11-28	1.5400	1.5400	1.3700	1.3700	-3.521%	291	4,609	-95.620%
2025-11-26	1.3000	1.4400	1.2100	1.4200	+12.698%	37	4,423	-95.775%
2025-11-25	1.2200	1.3000	1.2200	1.2600	-5.970%	174	4,423	-95.238%
2025-11-24	1.1500	1.3500	1.1400	1.3400	+10.744%	196	4,358	-95.522%
2025-11-21	1.1500	1.2500	1.1400	1.2100	0.000%	154	4,231	-95.041%
2025-11-20	1.4300	1.4300	1.1900	1.2100	-11.679%	32,777	4,106	-95.041%
2025-11-19	1.3900	1.3900	1.3500	1.3700	-10.458%	229	2,318	-95.620%
2025-11-18	1.4800	1.5400	1.4400	1.5300	+4.082%	205	2,396	-96.078%
2025-11-17	1.5600	1.6000	1.4400	1.4700	-5.769%	338	2,390	-95.918%
2025-11-14	1.6700	1.7700	1.5100	1.5600	-13.812%	206	2,503	-96.154%
2025-11-13	2.2000	2.2000	1.8000	1.8100	-17.352%	473	2,489	-96.685%
2025-11-12	2.3500	2.3500	2.1500	2.1900	-3.524%	55	2,458	-97.260%
2025-11-11	2.3900	2.4100	2.2500	2.2700	-9.562%	1,087	2,437	-97.357%
2025-11-10	2.5800	2.5800	2.4600	2.5100	+4.583%	950	2,441	-97.610%
2025-11-07	2.1000	2.4100	2.1000	2.4000	+10.599%	574	2,750	-97.500%
2025-11-06	2.3900	2.4000	2.1700	2.1700	-11.066%	301	3,300	-97.235%
2025-11-05	2.2000	2.4400	2.2000	2.4400	+14.554%	331	3,149	-97.541%
2025-11-04	2.4300	2.4300	2.0700	2.1300	-16.142%	340	3,326	-97.183%
2025-11-03	2.8200	2.8200	2.5100	2.5400	-12.111%	160	3,260	-97.638%
2025-10-31	2.9100	3.0500	2.8000	2.8900	+10.305%	745	3,260	-97.924%
2025-10-30	2.9000	2.9300	2.6000	2.6200	-14.098%	721	3,638	-97.710%
2025-10-29	3.3500	3.3500	3.0000	3.0500	-14.085%	75	3,305	-98.033%
2025-10-28	3.6300	3.7200	3.5500	3.5500	-1.934%	69	3,260	-98.310%
2025-10-27	3.7500	3.7500	3.6000	3.6200	+9.697%	66	3,240	-98.343%
2025-10-24	3.5900	3.6000	3.3000	3.3000	-4.899%	439	3,240	-98.182%
2025-10-23	3.4000	3.6300	3.4000	3.4700	+5.471%	84	3,246	-98.271%
2025-10-22	3.4000	3.4000	3.2700	3.2900	-12.267%	90	3,222	-98.176%
2025-10-21	3.3000	3.9900	3.2300	3.7500	+8.696%	382	3,186	-98.400%
2025-10-20	3.5500	3.5500	3.3800	3.4500	+9.524%	1,726	2,963	-98.261%
2025-10-17	3.0500	3.2500	2.9700	3.1500	-3.077%	110	3,457	-98.095%
2025-10-16	3.4000	3.4000	3.1000	3.2500	-4.412%	312	3,385	-98.154%
2025-10-15	3.4600	3.5000	3.3000	3.4000	-6.849%	1,639	3,127	-98.235%
2025-10-14	3.5500	3.6500	3.4000	3.6500	-5.685%	154	2,217	-98.356%
2025-10-13	3.7000	3.8700	3.6700	3.8700	-4.444%	44	2,155	-98.450%
2025-10-10	4.6400	4.6400	4.0500	4.0500	-7.955%	2,073	2,156	-98.519%
2025-10-09	4.8500	4.8500	4.4000	4.4000	-10.020%	26	0	-98.636%
2025-10-08	4.7500	4.9500	4.6500	4.8900	+7.473%	157	0	-98.773%
2025-10-07	4.4500	4.5500	4.4000	4.5500	0.000%	167	0	-98.681%

.dark-mode .pg4hnQ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .pg4hnQ{ color: #333333; background-color: white; border: 2px solid #333333; }IBIT20270115C140IBIT Jan 15 2027 140.00 Call (IBIT270115C00140000)option OPRA

IBIT20270115C140
IBIT Jan 15 2027 140.00 Call (IBIT270115C00140000)
option OPRA