Dark

IBIT20270115C31
IBIT Jan 15 2027 31.00 Call (IBIT270115C00031000)
option OPRA

EOD

Jul 1, 2026

5.98+1.184%(+0.07)28

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	6.0200	6.0300	5.9700	5.9800	+1.184%	28	1,962	0.000%
2026-06-30	5.9400	6.1300	5.8200	5.9100	-11.527%	122	1,963	+1.184%
2026-06-29	6.3900	6.8000	6.3900	6.6800	+0.754%	249	1,961	-10.479%
2026-06-26	6.4300	6.8100	6.4300	6.6300	+1.221%	190	1,960	-9.804%
2026-06-25	7.0700	7.1400	6.2900	6.5500	-2.530%	129	1,960	-8.702%
2026-06-24	7.4000	7.4900	6.5800	6.7200	-11.111%	278	1,959	-11.012%
2026-06-23	7.8400	7.8400	7.5600	7.5600	-15.813%	115	1,935	-20.899%
2026-06-22	8.9200	9.0600	8.9200	8.9800	+13.959%	60	1,935	-33.408%
2026-06-18	8.3600	8.4500	7.8100	7.8800	-14.161%	346	1,807	-24.112%
2026-06-17	8.8600	9.3000	8.8600	9.1800	+0.328%	176	1,807	-34.858%
2026-06-16	9.2900	9.3800	9.1300	9.1500	-3.785%	98	1,807	-34.645%
2026-06-15	9.5800	9.8800	9.5100	9.5100	+12.544%	227	1,806	-37.119%
2026-06-12	8.2000	8.5200	8.2000	8.4500	-0.588%	164	1,805	-29.231%
2026-06-11	8.3000	8.6000	8.1800	8.5000	+8.418%	185	1,802	-29.647%
2026-06-10	7.9200	8.1300	7.7900	7.8400	-1.631%	147	1,801	-23.724%
2026-06-09	8.0100	8.0800	7.7600	7.9700	-6.565%	166	1,800	-24.969%
2026-06-08	8.7700	8.8500	8.5300	8.5300	+13.130%	160	1,800	-29.894%
2026-06-05	7.6500	7.6500	7.4600	7.5400	-14.318%	30	1,799	-20.690%
2026-06-04	8.5600	8.8500	8.5600	8.8000	-8.333%	100	1,794	-32.045%
2026-06-03	9.6000	9.6000	9.6000	9.6000	-3.518%	1	1,794	-37.708%
2026-06-02	10.3000	10.4500	9.9500	9.9500	-33.711%	11	1,794	-39.899%
2026-05-22	15.1300	15.1300	14.9700	15.0100	+0.738%	13	1,794	-60.160%
2026-05-18	14.9000	14.9000	14.9000	14.9000	-11.991%	20	1,795	-59.866%
2026-05-12	16.9300	16.9300	16.9300	16.9300	+0.415%	2	1,775	-64.678%
2026-05-04	16.8600	16.8600	16.8600	16.8600	+1.873%	1	1,775	-64.531%
2026-04-24	16.5500	16.5500	16.5500	16.5500	+3.115%	2	1,775	-63.867%
2026-04-17	15.8500	16.2800	15.8500	16.0500	+7.000%	3	1,775	-62.741%
2026-04-16	15.0000	15.0000	15.0000	15.0000	+11.441%	1	1,775	-60.133%
2026-04-13	13.4600	13.4600	13.4600	13.4600	-3.857%	2	1,775	-55.572%
2026-04-10	14.0000	14.0000	14.0000	14.0000	+4.869%	2	1,775	-57.286%
2026-04-08	13.3500	13.3500	13.3500	13.3500	+10.697%	1	1,775	-55.206%
2026-04-07	12.0600	12.0600	12.0600	12.0600	-5.114%	2	1,775	-50.415%
2026-04-06	12.7100	12.7100	12.7100	12.7100	+1.925%	1	1,775	-52.950%
2026-04-01	12.4300	12.4700	12.4000	12.4700	+7.500%	40	1,775	-52.045%
2026-03-30	11.8500	11.8500	11.6000	11.6000	+2.655%	8	1,815	-48.448%
2026-03-27	11.3000	11.3000	11.3000	11.3000	-16.172%	1	1,815	-47.080%
2026-03-23	13.4800	13.4800	13.4800	13.4800	+1.736%	40	1,815	-55.638%
2026-03-20	13.2500	13.2500	13.2500	13.2500	-4.263%	1	1,775	-54.868%
2026-03-18	13.8400	13.8400	13.8400	13.8400	-8.587%	1	1,775	-56.792%
2026-03-16	15.2900	15.2900	14.9500	15.1400	+8.608%	8	1,775	-60.502%
2026-03-13	14.4900	14.4900	13.9400	13.9400	+4.030%	2	1,775	-57.102%
2026-03-12	13.4000	13.4000	13.4000	13.4000	-10.368%	1	1,775	-55.373%
2026-03-04	14.2900	14.9500	14.2900	14.9500	+13.688%	8	1,779	-60.000%
2026-03-02	13.2400	13.2400	13.1500	13.1500	+5.116%	2	1,775	-54.525%
2026-02-17	12.5100	12.5100	12.5100	12.5100	-4.138%	1	1,776	-52.198%
2026-02-13	13.0500	13.0500	13.0500	13.0500	+8.659%	8	1,776	-54.176%
2026-02-12	12.0100	12.0100	12.0100	12.0100	-8.321%	3	1,776	-50.208%
2026-02-10	13.1000	13.1000	13.1000	13.1000	-6.894%	3	1,773	-54.351%
2026-02-06	13.7500	14.1500	13.7500	14.0700	+18.935%	17	1,776	-57.498%
2026-02-05	13.2500	13.2500	11.8300	11.8300	-22.781%	6	1,770	-49.451%
2026-02-04	15.5000	15.5000	15.3200	15.3200	-2.730%	2	1,773	-60.966%
2026-02-03	17.3000	17.3000	15.7500	15.7500	-20.575%	44	1,773	-62.032%
2026-01-30	19.7500	19.8300	19.7500	19.8300	-1.588%	29	1,773	-69.844%
2026-01-29	20.5000	20.5000	20.1500	20.1500	-13.147%	196	1,762	-70.323%
2026-01-28	23.2000	23.2000	23.2000	23.2000	+5.025%	10	1,577	-74.224%
2026-01-27	22.0900	22.0900	22.0900	22.0900	-5.518%	2	1,579	-72.929%
2026-01-23	23.3800	23.3800	23.3800	23.3800	+2.769%	10	1,577	-74.423%
2026-01-22	22.7500	22.7500	22.7500	22.7500	+1.790%	2	1,587	-73.714%
2026-01-21	22.3500	22.3500	22.3500	22.3500	-5.417%	2	1,587	-73.244%
2026-01-20	23.6300	23.6300	23.6300	23.6300	-13.443%	2	1,587	-74.693%
2026-01-14	27.3000	27.3000	27.3000	27.3000	+5.814%	2	1,588	-78.095%
2026-01-13	24.7800	25.8000	24.6500	25.8000	+0.155%	5	1,588	-76.822%
2026-01-06	25.7600	25.7600	25.7600	25.7600	-0.656%	1	1,587	-76.786%
2026-01-05	25.5500	25.9300	25.5500	25.9300	+14.735%	6	1,589	-76.938%
2025-12-31	22.6100	22.6200	22.6000	22.6000	+0.893%	25	1,589	-73.540%
2025-12-26	22.4000	22.4000	22.4000	22.4000	+0.901%	9	1,589	-73.304%
2025-12-24	22.2000	22.2000	22.2000	22.2000	-1.114%	9	1,584	-73.063%
2025-12-23	22.4500	22.4500	22.4500	22.4500	-0.664%	9	1,584	-73.363%
2025-12-19	22.8200	22.8200	22.6000	22.6000	-9.600%	3	1,581	-73.540%
2025-12-10	25.0000	25.0000	25.0000	25.0000	+1.667%	1	1,584	-76.080%
2025-12-08	24.5900	24.5900	24.5900	24.5900	+4.195%	1	1,585	-75.681%
2025-12-05	24.9500	24.9500	23.6000	23.6000	-7.524%	5	1,586	-74.661%
2025-12-04	25.6000	25.6000	25.4200	25.5200	+0.275%	26	1,584	-76.567%
2025-12-03	25.4500	25.4500	25.4500	25.4500	+2.621%	1	1,559	-76.503%
2025-12-02	24.8000	24.8000	24.8000	24.8000	+16.981%	1	1,559	-75.887%
2025-12-01	21.2000	21.2000	21.2000	21.2000	-5.568%	1	1,559	-71.792%
2025-11-25	22.4500	22.4500	22.4500	22.4500	+7.416%	1	1,560	-73.363%
2025-11-21	20.9000	20.9000	20.9000	20.9000	-20.563%	1	1,560	-71.388%
2025-11-18	26.2000	26.3500	26.2000	26.3100	-6.702%	14	1,561	-77.271%
2025-11-14	28.2000	28.2000	28.2000	28.2000	-2.083%	16	1,574	-78.794%
2025-11-13	29.8500	29.8500	28.8000	28.8000	-12.195%	54	1,567	-79.236%
2025-11-10	32.9500	32.9500	32.8000	32.8000	+6.528%	6	1,541	-81.768%
2025-11-06	30.6900	30.7900	30.6500	30.7900	-3.931%	14	1,541	-80.578%
2025-11-05	32.0500	32.0500	32.0500	32.0500	+4.910%	2	1,536	-81.342%
2025-11-04	31.1000	31.3100	30.5500	30.5500	-9.615%	90	1,536	-80.426%
2025-10-30	33.8000	33.8000	33.8000	33.8000	-9.262%	69	1,500	-82.308%
2025-09-24	37.2000	37.2500	37.2000	37.2500	+2.195%	12	1,493	-83.946%
2025-09-23	36.4500	36.4500	36.4500	36.4500	-4.456%	1	1,493	-83.594%
2025-09-17	38.1500	38.1500	38.1500	38.1500	+1.328%	2	1,493	-84.325%
2025-09-15	37.4300	37.6500	37.4300	37.6500	+5.551%	3	1,493	-84.117%
2025-09-09	35.7400	35.7400	35.6700	35.6700	-1.925%	2	1,493	-83.235%
2025-09-08	36.4900	36.5300	36.3700	36.3700	+2.595%	4	1,493	-83.558%
2025-08-26	35.4500	35.4500	35.4500	35.4500	-10.750%	2	1,493	-83.131%
2025-08-14	39.6700	39.7200	39.6700	39.7200	-4.611%	2	1,491	-84.945%
2025-08-13	41.6400	41.6400	41.6400	41.6400	+1.092%	25	1,491	-85.639%
2025-08-11	41.0000	41.1900	41.0000	41.1900	+6.023%	2	1,491	-85.482%
2025-08-08	39.0500	39.0500	38.8500	38.8500	+0.052%	2	1,491	-84.607%
2025-08-07	38.6300	38.8300	38.6300	38.8300	+2.104%	2	1,491	-84.600%
2025-08-06	38.2000	38.2300	38.0100	38.0300	+1.739%	4	1,491	-84.276%
2025-08-05	37.2500	37.3800	37.2500	37.3800	-2.275%	2	1,491	-84.002%
2025-08-04	38.0800	38.2500	38.0800	38.2500	+2.465%	2	1,491	-84.366%
2025-08-01	37.2000	37.3300	37.2000	37.3300	-7.139%	2	1,491	-83.981%
2025-07-31	40.0500	40.2000	40.0500	40.2000	+0.701%	2	1,491	-85.124%
2025-07-30	39.7000	39.9200	39.7000	39.9200	+0.681%	2	1,491	-85.020%
2025-07-29	39.5500	39.6500	39.5500	39.6500	+0.635%	2	1,491	-84.918%
2025-07-25	39.3000	39.4000	39.3000	39.4000	-1.966%	2	1,491	-84.822%
2025-07-16	40.1900	40.1900	40.1900	40.1900	+13.531%	1	1,491	-85.121%
2025-07-02	35.2500	35.4000	35.2500	35.4000	+3.751%	8	1,491	-83.107%
2025-06-13	34.1200	34.1200	34.1200	34.1200	+1.851%	2	1,490	-82.474%
2025-06-06	33.5000	33.5000	33.5000	33.5000	-4.965%	2	1,490	-82.149%
2025-05-29	35.2500	35.2500	35.2500	35.2500	-5.012%	3	1,490	-83.035%
2025-05-27	37.1100	37.1100	37.1100	37.1100	-1.695%	1	1,490	-83.886%
2025-05-22	37.6000	37.7500	37.6000	37.7500	+28.708%	3	1,490	-84.159%
2025-04-28	29.3300	29.3300	29.3300	29.3300	+27.522%	16	1,490	-79.611%
2025-04-09	23.0000	23.0100	23.0000	23.0000	-3.361%	1,204	1,491	-74.000%
2025-03-28	23.4500	23.8000	23.4500	23.8000	-1.653%	18	350	-74.874%
2025-03-21	24.2000	24.2000	24.2000	24.2000	+3.330%	14	349	-75.289%
2025-03-18	23.4200	23.4200	23.4200	23.4200	-0.973%	100	349	-74.466%
2025-03-17	23.6500	23.6500	23.6500	23.6500	+1.502%	1	257	-74.715%
2025-03-11	23.3000	23.3000	23.3000	23.3000	-16.487%	1	256	-74.335%
2025-03-07	27.9000	27.9000	27.9000	27.9000	+4.573%	6	257	-78.566%
2025-03-06	26.6800	26.6800	26.6800	26.6800	+4.016%	1	257	-77.586%
2025-03-03	25.6500	25.6500	25.6500	25.6500	+4.481%	1	256	-76.686%
2025-02-26	25.3000	25.3000	24.5500	24.5500	-17.893%	2	255	-75.642%
2025-02-24	29.9000	29.9000	29.9000	29.9000	-1.806%	1	256	-80.000%
2025-02-18	30.5000	30.5000	30.4500	30.4500	-2.090%	16	256	-80.361%
2025-02-12	31.1000	31.1000	31.1000	31.1000	+1.303%	6	246	-80.772%
2025-02-11	30.7000	30.7000	30.7000	30.7000	-5.828%	1	249	-80.521%
2025-02-04	32.6000	32.6000	32.6000	32.6000	-8.478%	1	248	-81.656%
2025-01-31	35.7300	35.7300	35.6200	35.6200	+5.074%	8	248	-83.212%
2025-01-28	34.2500	34.2500	33.9000	33.9000	+2.417%	3	251	-82.360%
2025-01-27	33.4000	33.4000	33.1000	33.1000	-10.758%	8	249	-81.934%
2025-01-21	37.0900	37.0900	37.0900	37.0900	+0.788%	3	249	-83.877%
2025-01-17	34.7000	36.8000	34.7000	36.8000	+10.511%	14	258	-83.750%
2025-01-16	33.3000	33.3000	33.3000	33.3000	-3.000%	4	258	-82.042%
2025-01-15	33.5500	34.3300	33.5500	34.3300	+6.615%	28	258	-82.581%
2025-01-14	32.2000	32.2000	32.2000	32.2000	+9.487%	2	259	-81.429%
2025-01-13	29.5500	29.5500	29.4100	29.4100	-8.665%	3	257	-79.667%
2024-12-31	32.2000	32.2000	32.2000	32.2000	+4.376%	2	252	-81.429%
2024-12-30	30.8000	30.8500	30.7800	30.8500	-6.798%	68	252	-80.616%
2024-12-26	33.0500	33.1000	33.0500	33.1000	+1.846%	3	249	-81.934%
2024-12-23	32.4000	32.5000	32.4000	32.5000	-9.319%	20	246	-81.600%
2024-12-06	35.7200	35.8400	35.7200	35.8400	+5.195%	130	246	-83.315%
2024-12-02	34.0700	34.0700	34.0700	34.0700	-4.351%	10	246	-82.448%
2024-11-29	35.6200	35.6200	35.6200	35.6200	+10.347%	2	246	-83.212%
2024-11-26	34.0500	34.0500	32.2800	32.2800	-7.534%	9	246	-81.475%
2024-11-25	36.6800	36.6800	34.9100	34.9100	-6.907%	9	246	-82.870%
2024-11-22	37.5000	37.5000	37.5000	37.5000	+2.459%	2	246	-84.053%
2024-11-21	36.2500	37.0800	35.6500	36.6000	+5.536%	90	246	-83.661%
2024-11-20	35.4000	35.4000	34.1000	34.6800	+8.375%	128	165	-82.757%
2024-11-19	34.0000	34.0000	31.6000	32.0000	0.000%	116	0	-81.313%

.dark-mode .p0JppF{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .p0JppF{ color: #333333; background-color: white; border: 2px solid #333333; }IBIT20270115C31IBIT Jan 15 2027 31.00 Call (IBIT270115C00031000)option OPRA

IBIT20270115C31
IBIT Jan 15 2027 31.00 Call (IBIT270115C00031000)
option OPRA