Dark

IBIT20270115C34
IBIT Jan 15 2027 34.00 Call (IBIT270115C00034000)
option OPRA

EOD

Jul 1, 2026

4.90+12.644%(+0.55)19

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	4.6600	4.9000	4.6000	4.9000	+12.644%	19	400	0.000%
2026-06-30	4.4000	4.4400	4.3000	4.3500	-11.765%	25	405	+12.644%
2026-06-29	4.7700	5.0800	4.6500	4.9300	+0.612%	121	414	-0.609%
2026-06-26	5.0500	5.1500	4.9000	4.9000	+1.031%	51	410	0.000%
2026-06-25	5.2000	5.2000	4.8100	4.8500	-3.770%	36	412	+1.031%
2026-06-24	5.5000	5.5000	4.8500	5.0400	-13.103%	71	381	-2.778%
2026-06-23	5.8500	5.8500	5.8000	5.8000	-14.074%	29	377	-15.517%
2026-06-22	7.0000	7.0400	6.7500	6.7500	+10.656%	68	378	-27.407%
2026-06-18	6.5800	6.5800	6.0000	6.1000	-15.629%	139	429	-19.672%
2026-06-17	6.8700	7.3000	6.8700	7.2300	+0.696%	136	429	-32.227%
2026-06-16	7.3200	7.3800	7.1800	7.1800	-4.648%	60	429	-31.755%
2026-06-15	7.7700	7.7800	7.5300	7.5300	+13.746%	217	430	-34.927%
2026-06-12	6.5100	6.6900	6.4600	6.6200	-1.341%	98	433	-25.982%
2026-06-11	6.5400	6.7300	6.4000	6.7100	+9.462%	42	436	-26.975%
2026-06-10	6.1100	6.5000	6.1100	6.1300	+1.322%	33	439	-20.065%
2026-06-09	6.4000	6.4000	5.8400	6.0500	-11.936%	85	444	-19.008%
2026-06-08	6.6300	7.0300	6.6300	6.8700	+17.436%	67	378	-28.675%
2026-06-05	6.4200	6.4200	5.4700	5.8500	-15.584%	131	386	-16.239%
2026-06-04	6.8200	6.9900	6.7500	6.9300	-9.412%	156	350	-29.293%
2026-06-03	7.6500	7.6500	7.6500	7.6500	-10.526%	1	341	-35.948%
2026-06-02	8.8000	8.8000	8.5500	8.5500	-19.718%	11	341	-42.690%
2026-05-28	10.6500	10.6500	10.6500	10.6500	-14.663%	3	341	-53.991%
2026-05-26	13.4500	13.4500	12.4800	12.4800	-5.811%	2	343	-60.737%
2026-05-21	12.7800	13.2500	12.7800	13.2500	+2.317%	5	342	-63.019%
2026-05-18	12.9500	12.9500	12.9500	12.9500	-6.835%	10	342	-62.162%
2026-05-15	13.9000	13.9000	13.9000	13.9000	-10.553%	3	346	-64.748%
2026-05-11	15.0000	15.5500	14.9900	15.5400	-0.703%	55	346	-68.468%
2026-05-06	15.6500	15.6500	15.6500	15.6500	+6.318%	3	354	-68.690%
2026-05-04	14.7200	14.7200	14.7200	14.7200	+5.369%	1	354	-66.712%
2026-05-01	13.9500	13.9700	13.9000	13.9700	+5.833%	3	356	-64.925%
2026-04-27	13.2000	13.2000	13.2000	13.2000	-5.444%	1	356	-62.879%
2026-04-23	13.9600	13.9600	13.9600	13.9600	-3.724%	1	355	-64.900%
2026-04-22	14.5000	14.5000	14.5000	14.5000	+14.806%	1	355	-66.207%
2026-04-20	12.7000	12.7000	12.6300	12.6300	-7.945%	2	355	-61.203%
2026-04-17	13.7500	13.9700	13.6800	13.7200	+10.645%	47	355	-64.286%
2026-04-15	12.4500	12.4500	12.4000	12.4000	+12.625%	2	344	-60.484%
2026-04-13	11.0100	11.0100	11.0100	11.0100	+1.009%	25	344	-55.495%
2026-04-06	10.8800	10.9000	10.7400	10.9000	+15.957%	18	369	-55.046%
2026-04-02	9.4000	9.4000	9.4000	9.4000	-10.561%	1	364	-47.872%
2026-04-01	10.5100	10.5100	10.5100	10.5100	+3.039%	1	364	-53.378%
2026-03-30	10.2000	10.2000	10.2000	10.2000	-3.409%	1	365	-51.961%
2026-03-26	10.5600	10.5600	10.5600	10.5600	-12.871%	1	366	-53.598%
2026-03-25	12.1200	12.1200	12.1200	12.1200	+4.034%	25	370	-59.571%
2026-03-23	11.8100	11.8100	11.6500	11.6500	+1.747%	4	370	-57.940%
2026-03-20	11.4500	11.4500	11.4500	11.4500	-11.446%	3	368	-57.205%
2026-03-16	12.9400	12.9400	12.9300	12.9300	+9.391%	2	365	-62.104%
2026-03-11	11.8200	11.8200	11.8200	11.8200	+1.026%	1	367	-58.545%
2026-03-10	11.7000	11.7000	11.7000	11.7000	+6.849%	3	367	-58.120%
2026-03-09	10.9500	10.9500	10.9500	10.9500	0.000%	33	367	-55.251%
2026-03-06	10.9500	10.9500	10.9500	10.9500	-14.453%	2	371	-55.251%
2026-03-04	12.4100	12.8000	12.4100	12.8000	+18.959%	3	371	-61.719%
2026-03-03	10.0500	10.8900	10.0500	10.7600	-4.270%	16	370	-54.461%
2026-03-02	11.2400	11.2400	11.2400	11.2400	+17.328%	1	376	-56.406%
2026-02-27	9.7300	9.7300	9.5800	9.5800	-14.844%	2	377	-48.852%
2026-02-25	10.2300	11.3500	10.2300	11.2500	+20.968%	16	375	-56.444%
2026-02-24	8.9000	9.3000	8.9000	9.3000	-1.587%	71	375	-47.312%
2026-02-23	9.4500	9.4500	9.4500	9.4500	-9.135%	1	370	-48.148%
2026-02-20	10.2000	10.4000	10.2000	10.4000	+4.839%	6	370	-52.885%
2026-02-19	9.9200	9.9200	9.9200	9.9200	-6.415%	2	365	-50.605%
2026-02-17	10.4700	10.6000	10.3500	10.6000	-4.933%	55	363	-53.774%
2026-02-13	11.1500	11.2100	11.1500	11.1500	+13.428%	68	305	-56.054%
2026-02-12	10.9000	10.9000	9.8300	9.8300	-5.024%	13	305	-50.153%
2026-02-11	11.1000	11.1000	10.2500	10.3500	-11.538%	5	314	-52.657%
2026-02-10	11.3000	11.7000	11.2000	11.7000	-3.465%	21	311	-58.120%
2026-02-06	12.1200	12.1200	12.1200	12.1200	+24.948%	1	313	-59.571%
2026-02-05	11.7500	11.7500	9.7000	9.7000	-25.385%	38	313	-49.485%
2026-02-04	14.1400	14.1400	13.0000	13.0000	-13.907%	2	303	-62.308%
2026-02-03	15.1000	15.1000	15.1000	15.1000	-1.629%	5	302	-67.550%
2026-02-02	15.5500	15.7000	15.3500	15.3500	-12.784%	14	307	-68.078%
2026-01-30	17.8400	17.8400	17.6000	17.6000	-15.181%	4	315	-72.159%
2026-01-28	20.6000	20.7500	20.6000	20.7500	+5.598%	5	312	-76.386%
2026-01-26	19.6500	19.6500	19.6500	19.6500	-5.891%	9	307	-75.064%
2026-01-20	21.3500	21.3500	20.8000	20.8800	-15.191%	23	305	-76.533%
2026-01-15	24.6200	24.6200	24.6200	24.6200	-2.029%	1	323	-80.097%
2026-01-14	24.5800	25.1300	24.5500	25.1300	+16.450%	23	322	-80.501%
2026-01-12	21.5800	21.5800	21.5800	21.5800	+0.841%	1	301	-77.294%
2026-01-09	21.7000	21.7000	21.4000	21.4000	-1.970%	9	300	-77.103%
2026-01-08	21.8300	21.8300	21.8300	21.8300	+0.138%	1	294	-77.554%
2026-01-07	21.8000	21.8000	21.8000	21.8000	-5.628%	6	293	-77.523%
2026-01-05	23.1000	23.1000	23.1000	23.1000	+7.944%	18	282	-78.788%
2026-01-02	21.1500	21.4000	21.1500	21.4000	+6.893%	20	282	-77.103%
2025-12-31	20.0200	20.0200	20.0200	20.0200	-6.009%	1	262	-75.524%
2025-12-22	21.2400	21.3000	21.2400	21.3000	+0.472%	28	262	-76.995%
2025-12-18	21.2000	21.2000	21.2000	21.2000	+7.071%	100	240	-76.887%
2025-12-17	20.5000	20.5000	19.8000	19.8000	+1.124%	101	245	-75.253%
2025-12-15	20.2000	20.2000	19.5700	19.5800	-10.553%	13	239	-74.974%
2025-12-12	21.8900	21.8900	21.8900	21.8900	+2.290%	10	245	-77.615%
2025-12-05	21.5000	21.5000	21.4000	21.4000	-6.632%	2	247	-77.103%
2025-12-04	22.9200	22.9200	22.9200	22.9200	-2.881%	1	246	-78.621%
2025-12-03	23.5000	23.6000	23.5000	23.6000	+18.593%	12	246	-79.237%
2025-12-01	20.2200	20.2200	19.5000	19.9000	-6.529%	3	246	-75.377%
2025-11-24	20.8700	21.2900	20.8700	21.2900	+8.622%	11	245	-76.984%
2025-11-21	19.6800	19.6800	19.6000	19.6000	-11.232%	2	240	-75.000%
2025-11-19	22.3500	22.3500	22.0800	22.0800	-8.382%	2	239	-77.808%
2025-11-17	24.1000	24.1000	24.1000	24.1000	-14.781%	1	237	-79.668%
2025-11-12	29.4500	29.4500	28.2800	28.2800	-0.772%	2	236	-82.673%
2025-11-06	28.4400	28.5200	28.3600	28.5000	-13.321%	14	237	-82.807%
2025-10-31	33.0400	33.1500	32.6000	32.8800	+3.008%	4	246	-85.097%
2025-10-30	31.7000	31.9300	31.4600	31.9200	-4.288%	6	245	-84.649%
2025-10-29	33.5100	33.5200	33.3500	33.3500	-6.948%	3	245	-85.307%
2025-10-28	35.5600	35.8400	35.5600	35.8400	-0.610%	2	245	-86.328%
2025-10-27	35.8200	36.0600	35.8200	36.0600	+6.184%	2	245	-86.412%
2025-10-24	33.6600	33.9600	33.6600	33.9600	+1.403%	2	245	-85.571%
2025-10-23	33.1600	33.4900	33.1600	33.4900	+1.979%	2	245	-85.369%
2025-10-22	32.5000	32.8400	32.5000	32.8400	+6.623%	3	245	-85.079%
2025-10-17	30.8000	30.8000	30.8000	30.8000	-5.608%	1	245	-84.091%
2025-10-16	32.7500	32.7500	32.6300	32.6300	-6.771%	6	245	-84.983%
2025-10-14	34.3000	35.2500	34.3000	35.0000	-3.288%	5	240	-86.000%
2025-10-13	35.8500	36.5000	35.8500	36.1900	-5.138%	3	238	-86.460%
2025-10-02	38.1500	38.1500	38.1000	38.1500	+4.721%	11	237	-87.156%
2025-10-01	36.4300	36.4300	36.4300	36.4300	+8.811%	1	229	-86.550%
2025-09-25	33.4800	33.4800	33.4800	33.4800	-1.500%	8	229	-85.364%
2025-09-23	33.9900	33.9900	33.9900	33.9900	+0.029%	1	229	-85.584%
2025-09-08	33.9800	33.9800	33.9800	33.9800	-0.933%	1	228	-85.580%
2025-08-21	34.3000	34.3000	34.3000	34.3000	-5.769%	2	228	-85.714%
2025-08-18	36.4000	36.4000	36.4000	36.4000	-1.622%	1	228	-86.538%
2025-08-15	37.0000	37.0000	37.0000	37.0000	-0.804%	1	228	-86.757%
2025-08-14	37.2500	37.3000	37.2500	37.3000	-2.611%	2	228	-86.863%
2025-08-12	38.3500	38.3500	38.3000	38.3000	-0.312%	2	228	-87.206%
2025-08-11	38.5000	38.5000	38.4200	38.4200	+5.001%	2	228	-87.246%
2025-08-08	36.4100	36.5900	36.4100	36.5900	+0.522%	2	228	-86.608%
2025-08-07	36.5800	36.5800	36.4000	36.4000	+1.790%	2	228	-86.538%
2025-08-06	35.9300	35.9300	35.7600	35.7600	+2.201%	2	228	-86.298%
2025-08-05	34.8500	34.9900	34.8500	34.9900	-2.344%	3	228	-85.996%
2025-08-04	35.6500	35.8300	35.6500	35.8300	+2.138%	2	228	-86.324%
2025-08-01	34.9500	35.0800	34.9500	35.0800	-5.952%	2	228	-86.032%
2025-07-31	37.4500	37.4500	37.3000	37.3000	+1.774%	2	228	-86.863%
2025-07-30	37.3500	37.5500	36.6500	36.6500	-1.611%	5	228	-86.630%
2025-07-29	37.2500	37.2500	37.2500	37.2500	-2.487%	2	228	-86.846%
2025-07-18	38.2000	38.2000	38.2000	38.2000	-1.317%	1	228	-87.173%
2025-07-17	38.7100	38.7100	38.7100	38.7100	+2.462%	2	228	-87.342%
2025-07-16	37.7800	37.7800	37.7800	37.7800	+0.505%	1	230	-87.030%
2025-07-11	37.5900	37.5900	37.5900	37.5900	+10.396%	7	231	-86.965%
2025-07-10	34.0500	34.0500	34.0500	34.0500	+3.495%	1	231	-85.609%
2025-07-09	32.9000	32.9000	32.9000	32.9000	+0.030%	2	230	-85.106%
2025-06-25	32.8900	32.8900	32.8900	32.8900	+4.479%	18	230	-85.102%
2025-06-24	31.3900	31.4800	31.3900	31.4800	+6.712%	36	230	-84.435%
2025-06-23	29.7200	29.7200	29.5000	29.5000	-6.616%	19	230	-83.390%
2025-06-05	31.5800	31.5900	31.5800	31.5900	-1.589%	3	230	-84.489%
2025-06-03	32.1000	32.1000	32.1000	32.1000	-1.534%	3	230	-84.735%
2025-05-30	32.6000	32.6000	32.6000	32.6000	-3.120%	2	230	-84.969%
2025-05-28	33.6500	33.6500	33.6500	33.6500	-3.026%	2	230	-85.438%
2025-05-27	34.7000	34.7000	34.7000	34.7000	-3.073%	1	230	-85.879%
2025-05-22	35.5000	35.8000	35.5000	35.8000	+7.186%	8	230	-86.313%
2025-05-21	33.4000	33.4000	33.4000	33.4000	+2.141%	3	231	-85.329%
2025-05-20	32.7000	32.7000	32.7000	32.7000	+3.810%	3	231	-85.015%
2025-05-12	31.5000	31.5000	31.5000	31.5000	+7.472%	1	231	-84.444%
2025-05-08	29.3100	29.3100	29.3100	29.3100	+3.204%	1	231	-83.282%
2025-05-02	28.4000	28.4000	28.4000	28.4000	+5.185%	8	231	-82.746%
2025-04-30	27.0000	27.0000	27.0000	27.0000	-2.351%	1	231	-81.852%
2025-04-25	28.1500	28.1500	27.6500	27.6500	+1.917%	12	231	-82.278%
2025-04-23	27.0100	27.1700	27.0100	27.1300	+7.659%	130	230	-81.939%
2025-04-22	25.2000	25.2000	25.2000	25.2000	+6.105%	2	278	-80.556%
2025-04-21	23.7500	23.7500	23.7500	23.7500	+6.982%	3	278	-79.368%
2025-04-11	21.6500	22.2000	21.1000	22.2000	+10.174%	48	278	-77.928%
2025-04-10	20.6000	20.6000	20.1500	20.1500	+3.866%	5	284	-75.682%
2025-04-09	19.4000	19.4000	19.4000	19.4000	-2.414%	1	287	-74.742%
2025-04-07	19.5400	19.9500	19.3900	19.8800	-8.891%	47	287	-75.352%
2025-04-04	21.7500	21.8200	21.7500	21.8200	+3.265%	30	300	-77.544%
2025-04-03	21.1300	21.1300	21.1300	21.1300	-9.893%	10	300	-76.810%
2025-04-02	23.4500	23.4500	23.4500	23.4500	+5.869%	4	310	-79.104%
2025-03-28	22.1500	22.1500	22.1500	22.1500	-1.116%	2	314	-77.878%
2025-03-21	22.4000	22.4000	22.4000	22.4000	-1.754%	40	313	-78.125%
2025-03-19	22.9000	22.9000	22.8000	22.8000	+5.899%	60	293	-78.509%
2025-03-18	21.5300	21.5300	21.5300	21.5300	-5.154%	20	233	-77.241%
2025-03-14	22.5000	22.7000	22.4500	22.7000	+2.808%	82	213	-78.414%
2025-03-13	22.0800	22.0800	22.0800	22.0800	+1.986%	1	175	-77.808%
2025-03-12	21.6800	21.6800	21.6500	21.6500	-0.551%	15	175	-77.367%
2025-03-11	21.6500	21.7700	21.6500	21.7700	+1.587%	7	172	-77.492%
2025-03-10	22.2700	22.2800	21.0000	21.4300	-3.901%	35	169	-77.135%
2025-02-28	22.3000	22.3000	22.3000	22.3000	-9.899%	2	139	-78.027%
2025-02-26	24.7500	24.7500	24.7500	24.7500	+2.911%	1	139	-80.202%
2025-02-25	24.0500	24.0500	24.0500	24.0500	-13.953%	1	138	-79.626%
2025-02-18	28.5900	28.5900	27.9500	27.9500	-6.988%	54	138	-82.469%
2025-02-14	30.0100	30.0500	30.0100	30.0500	+5.033%	20	156	-83.694%
2025-02-13	28.6000	28.6100	28.6000	28.6100	-1.243%	2	156	-82.873%
2025-02-11	28.9700	28.9700	28.9700	28.9700	-2.622%	24	156	-83.086%
2025-02-10	29.7500	29.7500	29.7500	29.7500	-13.517%	1	135	-83.529%
2025-01-31	34.4000	34.4000	34.4000	34.4000	+1.475%	2	135	-85.756%
2025-01-30	33.9000	33.9000	33.9000	33.9000	+3.196%	1	134	-85.546%
2025-01-29	32.8500	32.8500	32.8500	32.8500	-5.603%	1	134	-85.084%
2025-01-23	35.2000	35.2000	34.8000	34.8000	+4.348%	8	133	-85.920%
2025-01-21	33.3500	33.3500	33.3500	33.3500	-3.613%	2	135	-85.307%
2025-01-17	34.5000	34.6000	34.5000	34.6000	+20.056%	6	135	-85.838%
2025-01-13	28.8200	28.8200	28.8200	28.8200	-14.734%	1	135	-82.998%
2025-01-06	33.8000	33.8000	33.8000	33.8000	+7.987%	8	131	-85.503%
2024-12-31	31.3000	31.3000	31.3000	31.3000	-1.603%	26	131	-84.345%
2024-12-26	31.6000	31.8100	31.6000	31.8100	-1.821%	75	131	-84.596%
2024-12-19	34.5000	34.5500	32.4000	32.4000	-8.732%	52	82	-84.877%
2024-12-13	35.5000	35.5000	35.5000	35.5000	+9.096%	4	30	-86.197%
2024-12-10	32.5400	32.5400	32.5400	32.5400	-2.866%	1	28	-84.942%
2024-12-09	34.5000	34.5000	33.5000	33.5000	-2.332%	3	27	-85.373%
2024-12-06	34.2000	34.4000	34.2000	34.3000	+0.292%	8	24	-85.714%
2024-12-05	34.2000	34.2000	34.2000	34.2000	+1.484%	1	22	-85.673%
2024-12-02	33.7000	33.7000	33.7000	33.7000	+1.201%	2	22	-85.460%
2024-11-27	33.3000	33.3000	33.3000	33.3000	+2.462%	1	19	-85.285%
2024-11-26	32.5000	32.5000	32.5000	32.5000	-7.539%	6	19	-84.923%
2024-11-22	35.1500	35.1500	35.1500	35.1500	+0.515%	2	16	-86.060%
2024-11-21	34.9700	34.9700	34.9700	34.9700	+5.015%	1	14	-85.988%
2024-11-19	32.9000	33.3000	32.9000	33.3000	0.000%	28	14	-85.285%

.dark-mode .YXqRTj{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .YXqRTj{ color: #333333; background-color: white; border: 2px solid #333333; }IBIT20270115C34IBIT Jan 15 2027 34.00 Call (IBIT270115C00034000)option OPRA

IBIT20270115C34
IBIT Jan 15 2027 34.00 Call (IBIT270115C00034000)
option OPRA