Dark

IBIT20270115C36
IBIT Jan 15 2027 36.00 Call (IBIT270115C00036000)
option OPRA

EOD

Jul 1, 2026

4.01+17.941%(+0.61)77

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	3.8500	4.0500	3.8500	4.0100	+17.941%	77	2,218	0.000%
2026-06-30	3.5200	3.5400	3.4000	3.4000	-16.256%	23	2,291	+17.941%
2026-06-29	3.7500	4.0600	3.7500	4.0600	+1.500%	14	2,278	-1.232%
2026-06-26	3.8500	4.2000	3.8100	4.0000	+1.266%	18	2,268	+0.250%
2026-06-25	4.0400	4.1000	3.9500	3.9500	-2.228%	32	2,252	+1.519%
2026-06-24	4.6000	4.6000	4.0000	4.0400	-14.947%	144	2,250	-0.743%
2026-06-23	4.9000	4.9500	4.7500	4.7500	-15.929%	156	2,216	-15.579%
2026-06-22	5.8000	5.9500	5.6500	5.6500	+9.709%	14	2,169	-29.027%
2026-06-18	5.5000	5.5000	5.0000	5.1500	-4.630%	31	2,173	-22.136%
2026-06-17	6.0200	6.0200	5.4000	5.4000	-10.744%	46	2,173	-25.741%
2026-06-16	6.2000	6.2000	5.9500	6.0500	-5.616%	43	2,173	-33.719%
2026-06-15	6.5500	6.6900	6.3900	6.4100	+15.495%	57	2,181	-37.441%
2026-06-12	5.4500	5.7600	5.3800	5.5500	-0.180%	146	2,190	-27.748%
2026-06-11	5.4500	5.6500	5.3000	5.5600	+6.718%	69	2,098	-27.878%
2026-06-10	5.2800	5.2800	5.2000	5.2100	+0.192%	12	2,138	-23.033%
2026-06-09	5.2400	5.3600	4.9000	5.2000	-8.772%	77	2,146	-22.885%
2026-06-08	5.7000	5.9500	5.6500	5.7000	+16.327%	86	2,196	-29.649%
2026-06-05	5.7000	5.7000	4.6100	4.9000	-16.808%	212	2,132	-18.163%
2026-06-04	5.7700	6.1000	5.6500	5.8900	-14.638%	134	2,012	-31.919%
2026-06-02	7.6400	7.7000	6.9000	6.9000	-19.298%	51	1,913	-41.884%
2026-06-01	8.6100	8.6100	8.5500	8.5500	-12.755%	4	1,885	-53.099%
2026-05-29	9.3700	9.8000	9.3200	9.8000	0.000%	13	1,885	-59.082%
2026-05-28	9.4000	9.8000	9.2700	9.8000	-5.039%	49	1,875	-59.082%
2026-05-27	10.3200	10.3200	10.3200	10.3200	-6.011%	1	1,860	-61.143%
2026-05-26	10.7500	10.9800	10.7000	10.9800	-5.670%	9	1,859	-63.479%
2026-05-21	11.6400	11.6400	11.6400	11.6400	-6.880%	1	1,868	-65.550%
2026-05-15	12.5000	12.5000	12.5000	12.5000	-3.176%	4	1,869	-67.920%
2026-05-13	12.9100	12.9100	12.9100	12.9100	-8.114%	1	1,865	-68.939%
2026-05-11	13.6100	14.0600	13.5500	14.0500	+6.844%	35	1,867	-71.459%
2026-05-08	13.1500	13.1500	13.1500	13.1500	-5.667%	1	1,836	-69.506%
2026-05-06	14.0900	14.0900	13.9400	13.9400	-1.345%	3	1,836	-71.234%
2026-05-05	14.0200	14.1300	14.0200	14.1300	+4.900%	3	1,833	-71.621%
2026-05-04	12.9000	13.4700	12.9000	13.4700	+7.160%	2	1,830	-70.230%
2026-05-01	12.5700	12.5700	12.5700	12.5700	+8.456%	1	1,830	-68.099%
2026-04-30	11.6300	11.6300	11.5900	11.5900	+0.346%	2	1,830	-65.401%
2026-04-28	11.6000	11.6000	11.4600	11.5500	-6.098%	5	1,832	-65.281%
2026-04-24	12.3000	12.3000	12.3000	12.3000	+0.820%	1	1,831	-67.398%
2026-04-23	12.7500	12.7500	12.2000	12.2000	-6.154%	31	1,832	-67.131%
2026-04-22	13.0000	13.0100	13.0000	13.0000	+13.636%	13	1,812	-69.154%
2026-04-21	11.4400	11.4400	11.4400	11.4400	-8.480%	1	1,824	-64.948%
2026-04-17	12.3000	12.5000	12.3000	12.5000	+13.947%	6	1,824	-67.920%
2026-04-16	10.9700	10.9700	10.9700	10.9700	-0.814%	1	1,824	-63.446%
2026-04-15	11.0600	11.0600	11.0600	11.0600	-2.210%	2	1,826	-63.743%
2026-04-14	11.4800	11.4800	11.3100	11.3100	+11.429%	11	1,826	-64.545%
2026-04-13	10.1300	10.1500	10.1300	10.1500	-4.245%	55	1,817	-60.493%
2026-04-10	10.3500	10.6500	10.3500	10.6000	+3.314%	16	1,862	-62.170%
2026-04-08	10.3500	10.3700	9.9000	10.2600	+12.747%	183	1,877	-60.916%
2026-04-07	9.1000	9.1000	9.1000	9.1000	-7.143%	2	1,876	-55.934%
2026-04-06	9.5000	9.8000	9.5000	9.8000	+6.406%	2	1,876	-59.082%
2026-04-01	9.2100	9.2100	9.2100	9.2100	+1.768%	1	1,875	-56.460%
2026-03-31	9.0000	9.0500	9.0000	9.0500	+7.101%	3	1,876	-55.691%
2026-03-27	8.5500	8.5800	8.4500	8.4500	-13.863%	4	1,877	-52.544%
2026-03-26	9.9500	9.9500	9.8100	9.8100	-4.106%	21	1,877	-59.123%
2026-03-24	10.2000	10.2300	10.2000	10.2300	-3.491%	61	1,863	-60.802%
2026-03-23	10.6000	10.6000	10.6000	10.6000	+3.718%	8	1,923	-62.170%
2026-03-19	9.9500	10.2200	9.9000	10.2200	-4.486%	11	1,920	-60.763%
2026-03-18	10.9200	11.0000	10.7000	10.7000	-12.439%	13	1,920	-62.523%
2026-03-17	12.1800	12.2200	12.1800	12.2200	+4.000%	6	1,919	-67.185%
2026-03-16	11.9700	11.9700	11.6000	11.7500	+11.905%	12	1,915	-65.872%
2026-03-12	10.4000	10.5000	10.4000	10.5000	-2.597%	10	1,925	-61.810%
2026-03-11	10.7000	10.7800	10.5800	10.7800	+3.654%	40	1,934	-62.801%
2026-03-10	10.4000	10.4000	10.4000	10.4000	+4.945%	1	1,894	-61.442%
2026-03-09	10.1500	10.1500	9.9100	9.9100	+2.165%	27	1,893	-59.536%
2026-03-06	9.8000	9.8000	9.7000	9.7000	-17.447%	7	1,878	-58.660%
2026-03-04	11.7000	11.9000	11.7000	11.7500	+17.735%	40	1,871	-65.872%
2026-03-02	9.7000	10.0900	9.7000	9.9800	+16.725%	12	1,869	-59.820%
2026-02-27	8.4500	8.5500	8.4500	8.5500	-6.044%	6	1,879	-53.099%
2026-02-26	9.4000	9.4000	9.1000	9.1000	-9.000%	2	1,883	-55.934%
2026-02-25	8.9000	10.3000	8.9000	10.0000	+21.951%	36	1,899	-59.900%
2026-02-24	7.8300	8.2700	7.8300	8.2000	+0.613%	101	1,899	-51.098%
2026-02-23	8.8000	8.8000	8.1500	8.1500	-14.211%	15	1,861	-50.798%
2026-02-20	9.2800	9.5000	9.2800	9.5000	+2.592%	7	1,861	-57.789%
2026-02-19	9.0500	9.2600	9.0500	9.2600	+3.464%	6	1,856	-56.695%
2026-02-18	9.4200	9.4200	8.9500	8.9500	-2.717%	3	1,858	-55.196%
2026-02-17	9.7000	9.7000	9.2000	9.2000	-9.001%	6	1,855	-56.413%
2026-02-13	9.2000	10.1100	9.2000	10.1100	+14.237%	17	1,854	-60.336%
2026-02-12	9.0000	9.0000	8.8500	8.8500	-5.650%	12	1,854	-54.689%
2026-02-11	9.5000	9.5000	9.3800	9.3800	-8.488%	5	1,842	-57.249%
2026-02-10	10.3800	10.7000	10.2500	10.2500	-7.072%	48	1,845	-60.878%
2026-02-09	10.6500	11.0300	10.6300	11.0300	-0.181%	26	1,823	-63.645%
2026-02-06	10.2600	11.2100	10.1700	11.0500	+26.286%	174	1,823	-63.710%
2026-02-05	10.8900	10.8900	8.6200	8.7500	-30.000%	1,557	1,673	-54.171%
2026-02-04	12.5000	12.5000	12.5000	12.5000	+3.306%	5	245	-67.920%
2026-02-03	12.4500	12.4500	12.1000	12.1000	-16.436%	130	250	-66.860%
2026-02-02	14.0000	14.4800	14.0000	14.4800	-25.361%	2	215	-72.307%
2026-01-20	19.4000	19.4000	19.4000	19.4000	-11.818%	8	215	-79.330%
2026-01-16	22.0000	22.0000	22.0000	22.0000	-0.946%	1	211	-81.773%
2026-01-15	22.2500	22.2500	22.2100	22.2100	-3.853%	6	211	-81.945%
2026-01-14	23.1000	23.1000	23.1000	23.1000	+12.136%	1	210	-82.641%
2026-01-07	20.6000	20.6000	20.6000	20.6000	-5.505%	1	211	-80.534%
2026-01-05	21.8500	21.8500	21.8000	21.8000	+10.101%	71	185	-81.606%
2026-01-02	19.7800	19.8000	19.7800	19.8000	+5.600%	11	185	-79.747%
2025-12-31	19.0500	19.1000	18.7500	18.7500	-2.698%	38	153	-78.613%
2025-12-30	19.2700	19.2700	19.2700	19.2700	+1.850%	1	153	-79.190%
2025-12-29	18.8300	18.9200	18.8300	18.9200	-4.299%	5	152	-78.805%
2025-12-22	19.8500	19.8500	19.7700	19.7700	+2.012%	3	156	-79.717%
2025-12-19	19.3800	19.3800	19.3800	19.3800	+0.467%	19	156	-79.309%
2025-12-16	19.2900	19.2900	19.2900	19.2900	+2.172%	2	171	-79.212%
2025-12-15	18.8800	18.8800	18.8800	18.8800	-8.616%	1	170	-78.761%
2025-12-08	20.6600	20.6600	20.6600	20.6600	+2.025%	1	169	-80.591%
2025-12-05	20.2500	20.2500	20.2500	20.2500	+9.935%	1	168	-80.198%
2025-12-01	18.0000	18.4200	18.0000	18.4200	-4.609%	18	167	-78.230%
2025-11-25	19.3100	19.3100	19.3100	19.3100	-3.691%	1	149	-79.234%
2025-11-24	18.9500	20.2500	18.9500	20.0500	+10.468%	14	149	-80.000%
2025-11-21	18.6800	18.6800	18.1500	18.1500	-25.155%	10	144	-77.906%
2025-11-14	24.2000	24.2500	24.2000	24.2500	-3.386%	99	142	-83.464%
2025-11-13	25.1000	25.1000	25.1000	25.1000	-6.203%	2	83	-84.024%
2025-11-12	26.7600	26.7600	26.7600	26.7600	-5.274%	2	85	-85.015%
2025-11-04	28.2500	28.2500	28.2500	28.2500	-4.302%	2	83	-85.805%
2025-11-03	29.5200	29.5200	29.5200	29.5200	-6.553%	5	81	-86.416%
2025-10-31	31.4200	31.6400	31.3100	31.5900	+4.154%	4	81	-87.306%
2025-10-30	30.0600	30.3300	30.0600	30.3300	-4.772%	2	80	-86.779%
2025-10-29	32.6000	32.6000	31.8500	31.8500	-7.116%	6	79	-87.410%
2025-10-28	34.0200	34.2900	34.0200	34.2900	-0.609%	2	78	-88.306%
2025-10-27	34.5000	34.5000	34.5000	34.5000	+6.187%	5	73	-88.377%
2025-10-24	32.1600	32.4900	32.1600	32.4900	+1.404%	2	73	-87.658%
2025-10-23	31.7400	32.0400	31.7400	32.0400	+3.222%	2	73	-87.484%
2025-10-22	30.7700	31.0400	30.7700	31.0400	+4.688%	2	73	-87.081%
2025-10-17	29.6500	29.6500	29.6500	29.6500	-4.662%	1	73	-86.476%
2025-10-16	31.1000	31.1000	31.1000	31.1000	-11.848%	2	73	-87.106%
2025-10-10	35.2800	35.2800	35.2800	35.2800	+8.387%	2	71	-88.634%
2025-09-08	32.4800	32.5500	32.4800	32.5500	-10.944%	10	69	-87.680%
2025-08-11	36.4600	36.5500	36.4600	36.5500	+4.131%	2	69	-89.029%
2025-08-08	34.9500	35.1000	34.9500	35.1000	+0.688%	2	70	-88.575%
2025-08-07	35.0400	35.0400	34.8600	34.8600	+2.229%	2	70	-88.497%
2025-08-06	34.3000	34.3000	34.1000	34.1000	+2.096%	2	70	-88.240%
2025-08-05	33.2500	33.4000	33.2500	33.4000	-2.225%	2	70	-87.994%
2025-08-04	34.0600	34.1600	34.0600	34.1600	+1.516%	2	70	-88.261%
2025-08-01	33.5500	33.6800	33.5000	33.6500	-5.663%	4	71	-88.083%
2025-07-31	35.6700	35.6700	35.6700	35.6700	-0.779%	5	70	-88.758%
2025-07-30	35.7500	35.9500	35.7500	35.9500	+0.870%	2	70	-88.846%
2025-07-29	35.5700	35.6400	35.5700	35.6400	+0.394%	2	70	-88.749%
2025-07-25	35.3800	35.5000	35.3800	35.5000	+11.811%	2	69	-88.704%
2025-07-09	31.7500	31.7500	31.7500	31.7500	+1.115%	1	68	-87.370%
2025-07-08	31.4000	31.4000	31.4000	31.4000	+0.159%	4	68	-87.229%
2025-07-07	31.3500	31.3500	31.3500	31.3500	+3.980%	1	64	-87.209%
2025-07-01	30.1500	30.1500	30.1500	30.1500	-2.269%	1	65	-86.700%
2025-06-30	30.8500	30.8500	30.8500	30.8500	-9.927%	1	65	-87.002%
2025-05-22	34.2500	34.2500	34.2500	34.2500	+11.746%	1	65	-88.292%
2025-05-20	30.6500	30.6500	30.6500	30.6500	+0.657%	2	65	-86.917%
2025-05-12	30.4500	30.4500	30.4500	30.4500	+1.365%	1	65	-86.831%
2025-05-09	30.0400	30.0400	30.0400	30.0400	+10.645%	6	65	-86.651%
2025-05-07	27.2000	27.2000	27.1500	27.1500	+8.774%	2	65	-85.230%
2025-04-23	24.9600	24.9600	24.9600	24.9600	+18.857%	2	66	-83.934%
2025-04-16	20.9500	21.0000	20.9500	21.0000	+16.022%	2	66	-80.905%
2025-04-09	18.1000	18.1000	18.1000	18.1000	-3.467%	1	66	-77.845%
2025-04-07	18.7500	18.7500	18.7500	18.7500	-9.639%	1	66	-78.613%
2025-04-04	20.7500	20.7500	20.7500	20.7500	-8.711%	4	66	-80.675%
2025-03-27	22.4000	22.7300	22.2500	22.7300	+1.746%	10	68	-82.358%
2025-03-19	22.3400	22.3400	22.3400	22.3400	+2.243%	5	59	-82.050%
2025-03-17	21.8500	21.8500	21.8500	21.8500	+4.296%	1	59	-81.648%
2025-03-12	21.3000	21.3000	20.9500	20.9500	+7.436%	30	58	-80.859%
2025-03-10	19.8800	19.8800	19.5000	19.5000	-22.527%	3	43	-79.436%
2025-03-07	24.8000	25.1700	24.8000	25.1700	+6.743%	40	43	-84.068%
2025-03-03	23.6300	23.6300	23.4000	23.5800	+8.814%	12	33	-82.994%
2025-02-28	21.6300	21.6700	21.6300	21.6700	-4.663%	20	33	-81.495%
2025-02-26	23.0000	23.0000	22.7300	22.7300	-23.209%	3	28	-82.358%
2025-02-21	29.6000	29.6000	29.6000	29.6000	+6.284%	2	28	-86.453%
2025-02-13	27.8500	27.8500	27.8500	27.8500	-1.381%	2	28	-85.601%
2025-02-06	28.2100	28.2400	28.2100	28.2400	-6.273%	4	28	-85.800%
2025-02-04	30.1300	30.1300	30.1300	30.1300	+2.136%	1	28	-86.691%
2025-02-03	29.5000	29.5000	29.5000	29.5000	-10.795%	1	28	-86.407%
2025-01-31	33.0700	33.0700	33.0700	33.0700	+0.854%	2	27	-87.874%
2025-01-30	32.7900	32.7900	32.7900	32.7900	+9.009%	1	28	-87.771%
2025-01-27	31.1500	31.1500	30.0800	30.0800	-10.742%	2	27	-86.669%
2025-01-24	33.7000	33.7000	33.7000	33.7000	-0.824%	10	27	-88.101%
2025-01-17	33.9800	33.9800	33.9800	33.9800	+8.806%	4	27	-88.199%
2025-01-15	31.2300	31.2300	31.2300	31.2300	+13.316%	1	27	-87.160%
2025-01-13	27.5600	27.5600	27.5600	27.5600	-2.442%	2	27	-85.450%
2024-12-30	28.2500	28.2500	28.2500	28.2500	-12.647%	2	25	-85.805%
2024-12-24	32.3400	32.3400	32.3400	32.3400	-8.901%	4	19	-87.600%
2024-12-18	35.5000	35.5000	35.5000	35.5000	+5.185%	1	19	-88.704%
2024-12-13	33.7500	33.7500	33.7500	33.7500	+5.833%	2	19	-88.119%
2024-12-02	31.8900	31.8900	31.8900	31.8900	-0.993%	1	19	-87.426%
2024-11-27	32.0000	32.2100	32.0000	32.2100	+6.129%	2	18	-87.550%
2024-11-26	32.1000	32.1000	30.3500	30.3500	-6.153%	10	18	-86.787%
2024-11-25	32.8900	32.8900	32.3400	32.3400	-6.261%	3	12	-87.600%
2024-11-22	34.5000	34.5000	34.5000	34.5000	+1.232%	4	9	-88.377%
2024-11-21	34.0800	34.0800	34.0800	34.0800	+3.273%	2	5	-88.234%
2024-11-20	33.0000	33.0000	33.0000	33.0000	+9.091%	5	5	-87.848%
2024-11-19	30.2500	30.2500	30.2500	30.2500	0.000%	10	0	-86.744%

.dark-mode .Vz4SYj{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Vz4SYj{ color: #333333; background-color: white; border: 2px solid #333333; }IBIT20270115C36IBIT Jan 15 2027 36.00 Call (IBIT270115C00036000)option OPRA

IBIT20270115C36
IBIT Jan 15 2027 36.00 Call (IBIT270115C00036000)
option OPRA