Dark

IBIT20270115C33
IBIT Jan 15 2027 33.00 Call (IBIT270115C00033000)
option OPRA

EOD

Jul 1, 2026

5.25+7.143%(+0.35)18

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	5.0000	5.2500	4.9500	5.2500	+7.143%	18	197	0.000%
2026-06-30	4.8000	5.0000	4.7500	4.9000	-11.071%	118	197	+7.143%
2026-06-29	5.5000	5.6200	5.2900	5.5100	+0.182%	127	160	-4.719%
2026-06-26	5.4800	5.6200	5.4500	5.5000	+0.548%	90	179	-4.545%
2026-06-25	5.9800	5.9800	5.3500	5.4700	-2.321%	38	152	-4.022%
2026-06-24	6.2500	6.2500	5.4000	5.6000	-11.811%	115	150	-6.250%
2026-06-23	6.5400	6.5400	6.3500	6.3500	-12.414%	70	147	-17.323%
2026-06-22	7.5700	7.6600	7.2500	7.2500	+8.859%	66	143	-27.586%
2026-06-18	7.1200	7.1900	6.5900	6.6600	-15.267%	76	132	-21.171%
2026-06-17	7.5000	7.9300	7.4500	7.8600	+0.769%	160	132	-33.206%
2026-06-16	7.9300	8.0200	7.7900	7.8000	-4.878%	94	132	-32.692%
2026-06-15	8.3200	8.5000	8.1600	8.2000	+14.525%	203	133	-35.976%
2026-06-12	7.0200	7.2900	6.9800	7.1600	-1.783%	160	133	-26.676%
2026-06-11	7.0800	7.3400	6.9300	7.2900	+9.459%	123	132	-27.984%
2026-06-10	6.7300	6.8400	6.6600	6.6600	-0.893%	61	139	-21.171%
2026-06-09	6.8700	6.8800	6.6300	6.7200	-8.322%	87	142	-21.875%
2026-06-08	7.7100	7.7100	7.3300	7.3300	+19.187%	78	141	-28.377%
2026-06-05	6.9700	6.9700	5.9500	6.1500	-18.651%	75	141	-14.634%
2026-06-04	7.6400	7.6400	7.3500	7.5600	-11.059%	45	160	-30.556%
2026-06-03	8.5000	8.5000	8.5000	8.5000	-6.077%	1	159	-38.235%
2026-06-02	9.0500	9.0500	9.0500	9.0500	-21.645%	7	158	-41.989%
2026-05-28	11.5500	11.5500	11.5500	11.5500	-14.444%	1	151	-54.545%
2026-05-22	13.5000	13.5000	13.5000	13.5000	-2.245%	2	152	-61.111%
2026-05-20	13.8100	13.8100	13.8100	13.8100	-0.289%	3	153	-61.984%
2026-05-18	13.8500	13.8500	13.8500	13.8500	-9.477%	1	155	-62.094%
2026-05-14	15.3000	15.3000	15.3000	15.3000	+4.082%	1	155	-65.686%
2026-05-13	15.2200	15.2200	14.7000	14.7000	-4.483%	4	154	-64.286%
2026-05-07	15.3900	15.3900	15.3900	15.3900	-5.292%	2	154	-65.887%
2026-05-06	16.2500	16.2500	16.2500	16.2500	+0.619%	1	153	-67.692%
2026-05-05	16.1500	16.1500	16.1500	16.1500	+7.667%	1	154	-67.492%
2026-04-22	15.0000	15.0000	15.0000	15.0000	+13.636%	1	155	-65.000%
2026-04-21	13.5000	13.5000	13.2000	13.2000	0.000%	7	157	-60.227%
2026-04-16	13.2000	13.2000	13.2000	13.2000	+0.076%	1	157	-60.227%
2026-04-15	13.1900	13.1900	13.1900	13.1900	-3.015%	1	157	-60.197%
2026-04-14	13.7500	13.7500	13.6000	13.6000	+13.808%	2	157	-61.397%
2026-04-13	11.9500	11.9500	11.9500	11.9500	-7.004%	1	156	-56.067%
2026-04-10	12.8500	12.8500	12.8500	12.8500	+10.871%	1	157	-59.144%
2026-04-06	11.3800	11.5900	11.2900	11.5900	+11.550%	24	156	-54.702%
2026-04-02	10.3900	10.3900	10.3900	10.3900	-7.232%	1	175	-49.471%
2026-03-30	11.2000	11.2000	11.2000	11.2000	-8.571%	5	175	-53.125%
2026-03-24	12.2000	12.2500	12.2000	12.2500	-1.210%	10	170	-57.143%
2026-03-23	12.4000	12.4000	12.4000	12.4000	+3.766%	1	168	-57.661%
2026-03-20	11.8500	11.9500	11.8500	11.9500	-15.845%	2	167	-56.067%
2026-03-17	13.8500	14.2000	13.8500	14.2000	+3.650%	8	179	-63.028%
2026-03-16	13.7000	13.7000	13.7000	13.7000	+10.484%	1	171	-61.679%
2026-03-13	12.4000	12.4000	12.4000	12.4000	+0.813%	1	172	-57.661%
2026-03-12	12.2400	12.3000	12.2100	12.3000	-0.806%	35	173	-57.317%
2026-03-05	12.8000	12.8000	12.4000	12.4000	-9.489%	2	158	-57.661%
2026-03-04	13.2300	13.7000	13.2300	13.7000	+20.387%	2	158	-61.679%
2026-03-03	11.3800	11.3800	11.3800	11.3800	+4.404%	1	159	-53.866%
2026-02-26	10.9000	10.9000	10.9000	10.9000	-5.872%	1	159	-51.835%
2026-02-25	11.5800	11.5800	11.5800	11.5800	+24.650%	1	158	-54.663%
2026-02-24	9.2900	9.2900	9.2900	9.2900	-7.746%	1	158	-43.488%
2026-02-23	10.0700	10.0700	10.0700	10.0700	-6.759%	1	158	-47.865%
2026-02-19	10.8800	10.8800	10.8000	10.8000	+1.887%	21	157	-51.389%
2026-02-18	10.8000	10.8000	10.6000	10.6000	+2.415%	6	146	-50.472%
2026-02-12	10.4000	10.4000	10.3500	10.3500	-4.784%	4	147	-49.275%
2026-02-11	10.8700	10.8700	10.8700	10.8700	-11.626%	65	162	-51.702%
2026-02-10	12.1000	12.3000	12.1000	12.3000	-4.280%	5	210	-57.317%
2026-02-06	11.7900	12.8500	11.7900	12.8500	+25.980%	31	210	-59.144%
2026-02-05	11.7200	11.7200	10.2000	10.2000	-25.872%	6	204	-48.529%
2026-02-04	13.7600	13.7600	13.7600	13.7600	-15.944%	20	203	-61.846%
2026-02-02	16.3400	16.5000	16.1500	16.3700	-10.055%	26	203	-67.929%
2026-01-30	18.2000	18.2000	18.2000	18.2000	-6.186%	1	180	-71.154%
2026-01-29	19.4000	19.4000	19.4000	19.4000	-6.506%	3	180	-72.938%
2026-01-26	20.7500	20.7500	20.7500	20.7500	-6.951%	6	177	-74.699%
2026-01-23	22.3000	22.3000	22.3000	22.3000	+8.043%	1	171	-76.457%
2026-01-21	20.6400	20.6400	20.6400	20.6400	-19.375%	2	171	-74.564%
2026-01-14	25.5000	25.6000	25.5000	25.6000	+16.100%	2	173	-79.492%
2026-01-09	22.0500	22.0500	22.0500	22.0500	+0.318%	2	173	-76.190%
2026-01-02	22.0500	22.0500	21.9800	21.9800	+5.167%	21	171	-76.115%
2025-12-31	21.0900	21.0900	20.9000	20.9000	-2.108%	43	145	-74.880%
2025-12-30	21.3500	21.5500	21.3500	21.3500	+2.496%	18	145	-75.410%
2025-12-29	20.8300	20.8300	20.8300	20.8300	+0.144%	2	129	-74.796%
2025-12-26	20.8000	20.9400	20.8000	20.8000	-3.882%	21	127	-74.760%
2025-12-19	21.6400	21.6400	21.6400	21.6400	+6.078%	1	127	-75.739%
2025-12-15	20.4000	20.4000	20.4000	20.4000	-16.393%	30	126	-74.265%
2025-12-03	24.4000	24.4000	24.4000	24.4000	+1.667%	8	140	-78.484%
2025-12-02	23.8400	24.0000	23.8400	24.0000	+7.720%	6	132	-78.125%
2025-11-24	20.7600	22.2800	20.7600	22.2800	+9.269%	8	138	-76.436%
2025-11-21	20.5000	20.6900	19.8500	20.3900	-19.248%	40	133	-74.252%
2025-11-17	25.2500	25.2500	25.2500	25.2500	-15.325%	1	99	-79.208%
2025-11-05	29.8200	29.8200	29.8200	29.8200	+1.429%	1	98	-82.394%
2025-11-04	29.4000	29.4000	29.4000	29.4000	-12.682%	10	99	-82.143%
2025-10-31	33.3700	33.6700	33.3700	33.6700	+3.920%	2	99	-84.407%
2025-10-30	32.3600	32.6500	32.3600	32.4000	-5.677%	12	99	-83.796%
2025-10-29	35.0500	35.2200	34.2600	34.3500	-6.403%	4	99	-84.716%
2025-10-28	36.4300	36.7000	36.4300	36.7000	+0.686%	2	99	-85.695%
2025-10-27	36.4500	36.4500	36.4500	36.4500	+6.891%	3	102	-85.597%
2025-10-24	34.4400	34.7900	34.1000	34.1000	-0.322%	4	102	-84.604%
2025-10-23	33.9900	34.2100	33.9900	34.2100	+3.447%	2	100	-84.654%
2025-10-22	33.3100	33.5700	33.0700	33.0700	-8.495%	3	101	-84.125%
2025-10-21	36.1400	36.1400	36.1400	36.1400	+3.702%	3	101	-85.473%
2025-10-20	34.8500	34.8500	34.8500	34.8500	+4.970%	1	98	-84.935%
2025-10-16	33.2000	33.2000	33.2000	33.2000	-5.842%	4	97	-84.187%
2025-10-14	35.2600	35.2600	35.2600	35.2600	-7.211%	3	93	-85.111%
2025-10-10	38.2000	38.2000	38.0000	38.0000	-10.187%	5	92	-86.184%
2025-10-06	42.3100	42.3100	42.3100	42.3100	+12.557%	2	88	-87.592%
2025-09-18	37.5800	37.5900	37.5800	37.5900	+3.639%	3	90	-86.034%
2025-09-16	36.2700	36.2700	36.2700	36.2700	+11.772%	1	87	-85.525%
2025-08-29	32.4500	32.4500	32.4500	32.4500	-4.559%	1	89	-83.821%
2025-08-26	34.0000	34.0000	34.0000	34.0000	-13.464%	10	99	-84.559%
2025-08-11	39.1000	39.2900	39.1000	39.2900	+5.194%	2	99	-86.638%
2025-08-08	37.3500	37.3500	37.3500	37.3500	+0.027%	2	99	-85.944%
2025-08-07	37.2600	37.4400	37.2600	37.3400	+4.652%	12	99	-85.940%
2025-08-05	35.8000	35.8000	35.6800	35.6800	-0.363%	2	111	-85.286%
2025-08-01	35.6500	35.8100	35.6500	35.8100	-6.866%	2	111	-85.339%
2025-07-31	38.4500	38.4500	38.4500	38.4500	+0.392%	1	111	-86.346%
2025-07-30	38.0900	38.3000	38.0900	38.3000	+0.736%	2	112	-86.292%
2025-07-29	37.8500	38.0200	37.8500	38.0200	-0.575%	2	112	-86.191%
2025-07-18	38.2000	38.2400	38.1800	38.2400	-3.190%	18	112	-86.271%
2025-07-17	39.5000	39.5000	39.5000	39.5000	+1.962%	1	130	-86.709%
2025-07-11	39.4200	39.4200	38.4500	38.7400	+11.162%	12	131	-86.448%
2025-07-10	34.8500	34.8500	34.8500	34.8500	+4.248%	1	122	-84.935%
2025-07-08	33.4300	33.4300	33.4300	33.4300	+0.300%	1	123	-84.296%
2025-06-30	33.3300	33.3300	33.3300	33.3300	+0.695%	10	124	-84.248%
2025-06-27	33.1000	33.1000	33.1000	33.1000	-0.601%	2	114	-84.139%
2025-06-09	33.3000	33.3000	33.3000	33.3000	+4.128%	1	114	-84.234%
2025-06-02	31.9800	31.9800	31.9800	31.9800	-1.751%	1	115	-83.583%
2025-05-30	32.5500	32.5500	32.5500	32.5500	-4.545%	6	114	-83.871%
2025-05-29	34.1000	34.1000	34.1000	34.1000	-6.009%	1	117	-84.604%
2025-05-22	36.2800	36.2800	36.2800	36.2800	+13.022%	40	116	-85.529%
2025-05-16	32.1000	32.1000	32.1000	32.1000	-0.619%	6	150	-83.645%
2025-05-09	32.1500	32.3000	32.1500	32.3000	+17.668%	12	150	-83.746%
2025-04-28	27.3000	27.4500	27.3000	27.4500	-3.684%	5	151	-80.874%
2025-04-25	27.9000	28.5000	27.9000	28.5000	+3.486%	8	151	-81.579%
2025-04-24	26.9500	27.5400	26.9500	27.5400	+0.916%	17	151	-80.937%
2025-04-23	27.2900	27.2900	27.2900	27.2900	+3.371%	50	138	-80.762%
2025-04-22	26.1500	26.4000	26.1500	26.4000	+7.186%	2	88	-80.114%
2025-04-21	24.6300	24.6300	24.6300	24.6300	+7.932%	20	88	-78.685%
2025-04-11	22.8200	22.8200	22.8100	22.8200	+5.404%	80	108	-76.994%
2025-04-09	21.2300	21.6500	21.2200	21.6500	+8.250%	6	68	-75.751%
2025-04-08	20.0000	20.0000	20.0000	20.0000	+0.756%	5	74	-73.750%
2025-04-07	19.8500	19.8500	19.8500	19.8500	-9.773%	1	69	-73.552%
2025-04-04	22.0000	22.0000	22.0000	22.0000	+2.088%	6	68	-76.136%
2025-04-03	21.5500	21.5500	21.5500	21.5500	-5.689%	3	65	-75.638%
2025-03-21	22.7600	22.9200	22.7600	22.8500	-0.392%	8	67	-77.024%
2025-03-20	22.9000	22.9400	22.9000	22.9400	+4.320%	6	71	-77.114%
2025-03-18	21.9900	21.9900	21.9900	21.9900	-6.426%	1	77	-76.126%
2025-03-17	23.5000	23.5000	23.5000	23.5000	+5.145%	1	77	-77.660%
2025-03-11	22.3500	22.3500	22.3500	22.3500	-14.038%	1	78	-76.510%
2025-03-06	25.6000	26.0000	25.6000	26.0000	+12.652%	4	77	-79.808%
2025-02-28	23.0800	23.0800	23.0800	23.0800	-2.575%	2	73	-77.253%
2025-02-26	24.9200	25.0800	23.6500	23.6900	-4.668%	42	74	-77.839%
2025-02-25	24.8500	24.8500	24.8500	24.8500	-17.167%	1	35	-78.873%
2025-02-07	30.0000	30.0000	30.0000	30.0000	-8.116%	2	35	-82.500%
2025-02-03	32.0000	32.6500	32.0000	32.6500	-6.608%	10	34	-83.920%
2025-01-31	34.9600	34.9600	34.9600	34.9600	+5.619%	2	30	-84.983%
2025-01-28	33.1000	33.1000	33.1000	33.1000	+4.581%	1	31	-84.139%
2025-01-27	31.6500	31.6500	31.6500	31.6500	-7.860%	1	32	-83.412%
2025-01-21	34.3500	34.3500	34.3500	34.3500	+6.677%	1	30	-84.716%
2025-01-15	32.2000	32.2000	32.2000	32.2000	+11.419%	1	30	-83.696%
2025-01-13	28.9000	28.9000	28.9000	28.9000	-5.863%	1	29	-81.834%
2025-01-10	30.7000	30.7000	30.7000	30.7000	-3.002%	2	29	-82.899%
2024-12-31	31.6000	31.6500	31.6000	31.6500	-6.250%	2	30	-83.412%
2024-12-24	33.7600	33.7600	33.7600	33.7600	-12.129%	4	30	-84.449%
2024-12-16	38.7600	38.7600	38.4200	38.4200	+8.685%	3	27	-86.335%
2024-12-13	35.3500	35.3500	35.3500	35.3500	-2.078%	40	27	-85.149%
2024-12-12	36.1000	36.1000	36.1000	36.1000	+3.143%	1	7	-85.457%
2024-12-09	35.0000	35.0000	35.0000	35.0000	+1.156%	1	6	-85.000%
2024-12-06	34.4000	34.6000	34.4000	34.6000	-6.360%	8	5	-84.827%
2024-12-05	36.9500	36.9500	36.9500	36.9500	+13.692%	1	3	-85.792%
2024-12-04	32.5000	32.5000	32.5000	32.5000	-0.092%	1	3	-83.846%
2024-12-02	32.5300	32.5300	32.5300	32.5300	-5.436%	1	2	-83.861%
2024-11-21	34.4000	34.4000	34.4000	34.4000	0.000%	1	1	-84.738%

.dark-mode .Q2hq9Y{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Q2hq9Y{ color: #333333; background-color: white; border: 2px solid #333333; }IBIT20270115C33IBIT Jan 15 2027 33.00 Call (IBIT270115C00033000)option OPRA

IBIT20270115C33
IBIT Jan 15 2027 33.00 Call (IBIT270115C00033000)
option OPRA