Dark

IBIT20270115C37
IBIT Jan 15 2027 37.00 Call (IBIT270115C00037000)
option OPRA

EOD

Jul 1, 2026

3.50+12.903%(+0.40)33

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	3.4600	3.6000	3.3600	3.5000	+12.903%	33	3,642	0.000%
2026-06-30	3.1200	3.1400	3.0500	3.1000	-14.601%	81	3,635	+12.903%
2026-06-29	3.5500	3.6800	3.4100	3.6300	-2.156%	63	3,631	-3.581%
2026-06-26	3.5500	3.7500	3.5500	3.7100	+3.056%	31	3,642	-5.660%
2026-06-25	3.5400	3.6000	3.5400	3.6000	-1.907%	16	3,627	-2.778%
2026-06-24	4.1000	4.2000	3.6100	3.6700	-14.651%	58	3,634	-4.632%
2026-06-23	4.4000	4.4000	4.3000	4.3000	-14.000%	61	3,669	-18.605%
2026-06-22	5.3500	5.3500	5.0000	5.0000	+8.696%	99	3,658	-30.000%
2026-06-18	4.9000	4.9400	4.5500	4.6000	-7.816%	61	3,682	-23.913%
2026-06-17	5.2000	5.5500	4.9500	4.9900	-7.763%	69	3,682	-29.860%
2026-06-16	5.6000	5.6500	5.4000	5.4100	-8.305%	27	3,682	-35.305%
2026-06-15	6.0000	6.1500	5.8800	5.9000	+18.000%	154	3,675	-40.678%
2026-06-12	5.2000	5.2500	4.9700	5.0000	-2.913%	57	4,913	-30.000%
2026-06-11	5.1200	5.1500	4.8500	5.1500	+7.966%	59	4,898	-32.039%
2026-06-10	4.7500	4.9000	4.7000	4.7700	0.000%	40	3,575	-26.625%
2026-06-09	4.8400	4.8500	4.5500	4.7700	-9.659%	70	3,572	-26.625%
2026-06-08	5.4300	5.4300	5.2500	5.2800	+24.235%	30	3,550	-33.712%
2026-06-05	4.9400	4.9400	4.2000	4.2500	-22.018%	123	3,545	-17.647%
2026-06-04	5.2500	5.5700	5.2500	5.4500	-6.838%	1,432	3,625	-35.780%
2026-06-03	6.6000	6.6000	5.8500	5.8500	-8.594%	867	2,561	-40.171%
2026-06-02	7.0000	7.0000	6.4000	6.4000	-20.988%	26	1,878	-45.313%
2026-06-01	8.3500	8.3500	7.9700	8.1000	-8.475%	33	1,855	-56.790%
2026-05-29	8.9800	8.9800	8.8500	8.8500	-1.885%	5	1,831	-60.452%
2026-05-28	8.9400	9.0400	8.9100	9.0200	-6.528%	48	1,826	-61.197%
2026-05-27	9.6500	9.6500	9.6500	9.6500	-4.644%	2	1,828	-63.731%
2026-05-26	10.1200	10.1200	10.1200	10.1200	-4.257%	1	1,828	-65.415%
2026-05-22	10.5700	10.5700	10.5700	10.5700	-1.399%	4	1,827	-66.887%
2026-05-21	10.7200	10.7200	10.7200	10.7200	+1.037%	10	1,827	-67.351%
2026-05-19	10.5300	10.6100	10.5300	10.6100	-1.118%	6	1,827	-67.012%
2026-05-18	10.7300	10.7300	10.7300	10.7300	-15.379%	10	1,828	-67.381%
2026-05-14	12.3000	12.8500	12.3000	12.6800	+4.620%	13	1,828	-72.397%
2026-05-13	11.8100	12.1200	11.8100	12.1200	-7.622%	4	1,822	-71.122%
2026-05-11	13.0300	13.1200	13.0300	13.1200	+6.580%	2	1,822	-73.323%
2026-05-08	12.2900	12.3100	12.2900	12.3100	-1.124%	2	1,823	-71.568%
2026-05-07	12.4500	12.4500	12.4500	12.4500	-5.682%	1	1,823	-71.888%
2026-05-06	13.2000	13.2000	13.2000	13.2000	-1.493%	1	1,822	-73.485%
2026-05-05	13.1000	13.4000	13.1000	13.4000	+6.349%	4	1,822	-73.881%
2026-05-04	11.8000	12.6000	11.8000	12.6000	+8.155%	17	1,822	-72.222%
2026-05-01	11.6500	11.6500	11.6500	11.6500	+6.587%	1	1,841	-69.957%
2026-04-28	10.9300	10.9300	10.9300	10.9300	-6.180%	1	1,841	-67.978%
2026-04-27	11.6500	11.6500	11.6500	11.6500	+0.779%	5	1,842	-69.957%
2026-04-24	11.5600	11.5600	11.5600	11.5600	-2.530%	1	1,847	-69.723%
2026-04-23	11.6600	11.8600	11.6200	11.8600	-3.184%	4	1,848	-70.489%
2026-04-22	12.0300	12.4500	12.0300	12.2500	+11.364%	8	1,848	-71.429%
2026-04-21	11.0000	11.0000	11.0000	11.0000	-0.901%	2	1,848	-68.182%
2026-04-20	10.7500	11.1000	10.5500	11.1000	-5.128%	4	1,846	-68.468%
2026-04-17	11.4500	12.0000	11.4500	11.7000	+12.825%	81	1,847	-70.085%
2026-04-16	10.3700	10.3700	10.3700	10.3700	+0.680%	1	1,854	-66.249%
2026-04-15	10.3200	10.3200	10.2900	10.3000	-3.286%	3	1,854	-66.019%
2026-04-14	10.7500	11.1300	10.6000	10.6500	+8.122%	90	1,853	-67.136%
2026-04-13	9.7400	9.8500	9.7400	9.8500	-1.500%	10	1,857	-64.467%
2026-04-10	10.0000	10.0000	10.0000	10.0000	+2.041%	10	1,854	-65.000%
2026-04-09	9.3500	9.8000	9.3500	9.8000	+5.946%	31	1,854	-64.286%
2026-04-08	10.0000	10.0000	9.2500	9.2500	+9.597%	41	1,829	-62.162%
2026-04-07	8.4500	8.4500	8.4400	8.4400	-6.534%	12	1,829	-58.531%
2026-04-06	9.1000	9.1000	9.0300	9.0300	+9.455%	8	1,829	-61.240%
2026-04-02	7.8100	8.2500	7.8100	8.2500	-5.172%	15	1,828	-57.576%
2026-04-01	8.8000	8.8000	8.7000	8.7000	+1.163%	6	1,828	-59.770%
2026-03-31	8.4700	8.9500	8.3000	8.6000	+6.173%	12	1,828	-59.302%
2026-03-30	8.5000	8.7000	8.1000	8.1000	+0.621%	8	1,820	-56.790%
2026-03-27	8.3000	8.3000	8.0000	8.0500	-9.551%	65	1,818	-56.522%
2026-03-26	9.2000	9.2000	8.9000	8.9000	-10.553%	105	1,798	-60.674%
2026-03-25	9.9500	9.9500	9.9500	9.9500	+3.646%	10	1,808	-64.824%
2026-03-24	9.6000	9.6000	9.6000	9.6000	-2.538%	3	1,808	-63.542%
2026-03-23	10.2000	10.3000	9.8500	9.8500	+0.716%	61	1,810	-64.467%
2026-03-20	9.7800	9.7800	9.7800	9.7800	+2.516%	1	1,806	-64.213%
2026-03-19	9.6300	9.6300	9.5400	9.5400	-6.379%	5	1,807	-63.312%
2026-03-18	10.4000	10.4000	10.1500	10.1900	-10.220%	9	1,807	-65.653%
2026-03-17	11.3500	11.3500	11.3500	11.3500	-0.873%	6	1,807	-69.163%
2026-03-16	11.5100	11.5100	11.4500	11.4500	+11.707%	6	1,807	-69.432%
2026-03-13	11.1500	11.1500	10.2500	10.2500	+1.485%	6	1,806	-65.854%
2026-03-12	9.8000	10.1000	9.7300	10.1000	-1.367%	9	1,806	-65.347%
2026-03-11	10.0500	10.2400	9.8700	10.2400	+0.392%	7	1,807	-65.820%
2026-03-10	10.0400	10.3700	9.7700	10.2000	+7.368%	12	1,807	-65.686%
2026-03-09	9.5000	9.7000	9.2500	9.5000	0.000%	149	1,813	-63.158%
2026-03-06	9.5000	9.5000	9.5000	9.5000	-7.045%	1	1,823	-63.158%
2026-03-05	10.7000	10.7000	10.2200	10.2200	-8.913%	40	1,822	-65.753%
2026-03-04	10.8500	11.3500	10.6000	11.2200	+19.362%	149	1,842	-68.806%
2026-03-03	8.6500	9.4000	8.4000	9.4000	-1.053%	31	1,831	-62.766%
2026-03-02	8.3100	9.6000	8.3100	9.5000	+18.306%	20	1,813	-63.158%
2026-02-27	8.2000	8.3000	7.9500	8.0300	-9.266%	105	1,815	-56.413%
2026-02-26	9.0000	9.0000	8.6000	8.8500	-6.349%	30	1,751	-60.452%
2026-02-25	8.4900	9.5300	8.4500	9.4500	+21.778%	258	1,772	-62.963%
2026-02-24	7.3700	7.8000	7.3700	7.7600	-1.146%	62	1,772	-54.897%
2026-02-23	8.2000	8.3300	7.6600	7.8500	-12.778%	130	1,762	-55.414%
2026-02-20	8.7500	9.0000	8.7500	9.0000	+2.389%	28	1,745	-61.111%
2026-02-19	8.4500	8.7900	8.3500	8.7900	+3.412%	59	1,720	-60.182%
2026-02-18	8.8000	8.8000	8.4100	8.5000	-7.104%	115	1,711	-58.824%
2026-02-17	9.4500	9.4500	8.6500	9.1500	-3.887%	76	1,657	-61.749%
2026-02-13	9.1000	9.6100	9.1000	9.5200	+14.012%	13	1,649	-63.235%
2026-02-12	9.4500	9.4500	8.3000	8.3500	-9.730%	1,995	1,649	-58.084%
2026-02-11	9.1000	9.3500	8.7000	9.2500	-7.960%	297	637	-62.162%
2026-02-10	9.6500	10.0500	9.6500	10.0500	-0.985%	20	432	-65.174%
2026-02-09	9.8000	10.1500	9.8000	10.1500	-2.871%	2	422	-65.517%
2026-02-06	9.5500	10.4500	9.5500	10.4500	+22.941%	25	420	-66.507%
2026-02-05	10.2000	10.2000	8.0000	8.5000	-26.724%	243	428	-58.824%
2026-02-04	12.0000	12.0000	11.6000	11.6000	-3.333%	9	257	-69.828%
2026-02-03	12.8000	12.8000	12.0000	12.0000	-10.781%	2	265	-70.833%
2026-02-02	13.4000	13.7500	13.4000	13.4500	-12.945%	4	263	-73.978%
2026-01-30	15.4500	15.4500	15.4500	15.4500	-4.334%	1	259	-77.346%
2026-01-29	16.1500	16.1500	16.1500	16.1500	-14.141%	1	259	-78.328%
2026-01-28	18.8100	18.8100	18.8100	18.8100	+5.496%	10	258	-81.393%
2026-01-27	17.6000	17.8300	17.6000	17.8300	-6.649%	2	264	-80.370%
2026-01-20	19.1000	19.1000	19.1000	19.1000	-10.748%	1	265	-81.675%
2026-01-16	21.4000	21.4000	21.4000	21.4000	+11.458%	1	264	-83.645%
2026-01-09	19.2000	19.2000	19.2000	19.2000	-2.439%	15	264	-81.771%
2026-01-08	19.6500	19.6800	19.6500	19.6800	-6.950%	11	259	-82.215%
2026-01-06	21.4500	21.4500	21.1500	21.1500	-0.704%	6	259	-83.452%
2026-01-05	20.3000	21.3000	20.3000	21.3000	+17.033%	24	259	-83.568%
2025-12-30	18.3500	18.3500	18.2000	18.2000	-0.274%	4	260	-80.769%
2025-12-29	18.2500	18.2500	18.2500	18.2500	+1.671%	1	260	-80.822%
2025-12-26	17.8500	17.9500	17.8500	17.9500	-0.444%	3	259	-80.501%
2025-12-24	18.0300	18.0300	18.0300	18.0300	-1.744%	1	257	-80.588%
2025-12-23	18.3500	18.3500	18.3500	18.3500	+0.055%	10	257	-80.926%
2025-12-19	18.7000	18.9000	18.1000	18.3400	-0.542%	60	252	-80.916%
2025-12-16	18.6000	18.6000	18.4400	18.4400	+4.181%	2	210	-81.020%
2025-12-15	17.9500	17.9500	17.7000	17.7000	-16.312%	21	208	-80.226%
2025-12-10	21.1500	21.1500	21.1500	21.1500	-4.558%	1	212	-83.452%
2025-12-09	22.1600	22.1600	22.1600	22.1600	+12.316%	6	211	-84.206%
2025-12-05	19.7300	19.7300	19.7300	19.7300	-4.223%	1	217	-82.261%
2025-12-02	19.4700	20.6000	19.4500	20.6000	+19.698%	25	218	-83.010%
2025-12-01	17.2100	17.2100	17.2100	17.2100	-19.126%	2	206	-79.663%
2025-11-28	21.1500	21.2800	21.1500	21.2800	+12.533%	2	204	-83.553%
2025-11-26	18.9100	18.9100	18.9100	18.9100	-0.995%	3	199	-81.491%
2025-11-25	19.1500	19.1500	19.1000	19.1000	+9.707%	2	199	-81.675%
2025-11-21	17.9000	17.9000	17.4100	17.4100	-13.812%	18	197	-79.897%
2025-11-20	20.2000	20.2000	20.2000	20.2000	-6.047%	1	179	-82.673%
2025-11-17	21.5000	21.5000	21.5000	21.5000	-9.664%	13	178	-83.721%
2025-11-14	23.5000	23.8000	23.5000	23.8000	-2.138%	92	191	-85.294%
2025-11-13	24.3200	24.3200	24.3200	24.3200	-10.059%	5	112	-85.609%
2025-11-12	27.0400	27.0400	27.0400	27.0400	+0.148%	1	117	-87.056%
2025-11-11	27.0000	27.0000	27.0000	27.0000	+2.118%	1	117	-87.037%
2025-11-06	26.4400	26.4400	26.4400	26.4400	-13.988%	2	117	-86.762%
2025-10-31	30.6700	30.9000	30.6000	30.7400	+3.328%	4	117	-88.614%
2025-10-30	29.7500	29.7500	29.7500	29.7500	-11.326%	1	118	-88.235%
2025-10-28	33.2500	33.5500	33.2500	33.5500	+0.751%	2	118	-89.568%
2025-10-27	33.3000	33.3000	33.2500	33.3000	+5.247%	12	120	-89.489%
2025-10-24	31.3900	31.6400	31.3900	31.6400	+1.443%	2	120	-88.938%
2025-10-23	30.9600	31.1900	30.9600	31.1900	+3.552%	2	120	-88.778%
2025-10-16	30.1200	30.1200	30.1200	30.1200	-4.229%	3	120	-88.380%
2025-10-15	31.4500	31.4500	31.4500	31.4500	-3.350%	1	122	-88.871%
2025-10-14	32.2500	32.6300	32.2500	32.5400	-16.564%	4	122	-89.244%
2025-10-06	38.7000	39.0000	38.7000	39.0000	+9.244%	4	119	-91.026%
2025-10-02	35.7000	35.7000	35.7000	35.7000	+3.329%	1	117	-90.196%
2025-10-01	34.6300	34.9000	34.5500	34.5500	+10.383%	9	116	-89.870%
2025-09-23	31.3000	31.3000	31.3000	31.3000	-2.553%	2	110	-88.818%
2025-09-22	32.1200	32.1200	32.1200	32.1200	-2.667%	1	110	-89.103%
2025-09-15	33.0000	33.0000	33.0000	33.0000	-1.932%	3	109	-89.394%
2025-09-12	33.3500	33.6500	33.3500	33.6500	+5.818%	5	109	-89.599%
2025-09-08	31.5000	31.9000	31.5000	31.8000	+1.923%	7	109	-88.994%
2025-09-05	31.6400	31.6400	31.2000	31.2000	+6.303%	2	108	-88.782%
2025-08-29	29.3500	29.3500	29.3500	29.3500	-4.460%	1	110	-88.075%
2025-08-26	30.7200	30.7200	30.7200	30.7200	-3.940%	1	110	-88.607%
2025-08-25	31.9800	31.9800	31.9800	31.9800	-4.480%	5	109	-89.056%
2025-08-22	32.1700	33.4800	32.1700	33.4800	+4.364%	5	104	-89.546%
2025-08-21	32.0800	32.0800	32.0800	32.0800	-7.816%	1	104	-89.090%
2025-08-15	34.8000	34.8000	34.8000	34.8000	-3.414%	2	103	-89.943%
2025-08-11	36.1700	36.1700	36.0300	36.0300	+6.033%	2	103	-90.286%
2025-08-08	34.2000	34.2000	33.9800	33.9800	+0.981%	5	103	-89.700%
2025-08-07	33.8000	33.8000	33.6500	33.6500	+0.658%	2	103	-89.599%
2025-08-06	33.3500	33.4300	33.3500	33.4300	+2.798%	2	103	-89.530%
2025-08-05	32.9400	32.9400	32.1800	32.5200	-0.702%	5	103	-89.237%
2025-08-01	32.6000	32.7500	32.6000	32.7500	-6.026%	2	103	-89.313%
2025-07-31	34.9000	34.9000	34.7700	34.8500	-0.853%	7	103	-89.957%
2025-07-30	34.9700	35.1500	34.9700	35.1500	+0.543%	2	108	-90.043%
2025-07-29	34.8100	34.9600	34.8100	34.9600	-1.798%	2	108	-89.989%
2025-07-28	35.6000	35.6000	35.6000	35.6000	+2.742%	1	108	-90.169%
2025-07-25	34.6200	34.7500	34.6200	34.6500	-2.968%	5	108	-89.899%
2025-07-24	35.7100	35.7100	35.7100	35.7100	+0.592%	1	109	-90.199%
2025-07-23	35.1700	35.5000	35.1700	35.5000	-0.672%	18	109	-90.141%
2025-07-22	36.0400	36.2000	35.5400	35.7400	+2.114%	5	115	-90.207%
2025-07-21	35.8000	35.9000	35.0000	35.0000	-0.568%	14	114	-90.000%
2025-07-18	35.0600	35.2000	35.0500	35.2000	-2.249%	5	108	-90.057%
2025-07-16	36.0100	36.0100	36.0100	36.0100	+1.666%	17	105	-90.280%
2025-07-11	35.4200	35.4200	35.4200	35.4200	+6.048%	18	88	-90.119%
2025-07-10	33.4000	33.4000	33.4000	33.4000	+7.951%	1	106	-89.521%
2025-07-09	30.9400	30.9400	30.9400	30.9400	+1.543%	18	107	-88.688%
2025-07-08	30.4700	30.4700	30.4700	30.4700	+3.639%	2	89	-88.513%
2025-06-24	29.4000	29.4000	29.4000	29.4000	-0.508%	1	89	-88.095%
2025-06-17	29.5500	29.5500	29.5500	29.5500	-0.169%	1	88	-88.156%
2025-06-13	29.5300	29.6000	29.5300	29.6000	-1.661%	4	88	-88.176%
2025-06-03	30.1000	30.1000	30.1000	30.1000	-10.015%	1	87	-88.372%
2025-05-22	33.4500	33.4500	33.4500	33.4500	+14.751%	1	87	-89.537%
2025-05-12	29.1500	29.1500	29.1500	29.1500	+16.367%	2	86	-87.993%
2025-05-05	25.0500	25.0500	25.0500	25.0500	-3.839%	1	88	-86.028%
2025-04-25	25.9000	26.0500	25.9000	26.0500	+8.996%	4	88	-86.564%
2025-04-22	23.9500	23.9500	23.9000	23.9000	+5.752%	10	87	-85.356%
2025-04-21	22.5300	22.6000	22.5300	22.6000	+7.363%	21	87	-84.513%
2025-04-14	21.0500	21.0500	21.0500	21.0500	+18.258%	10	108	-83.373%
2025-04-07	18.1400	18.1400	17.8000	17.8000	-13.171%	22	100	-80.337%
2025-04-04	20.4000	20.5000	20.4000	20.5000	+3.275%	24	120	-82.927%
2025-04-03	19.7200	19.8500	19.7200	19.8500	-9.361%	22	122	-82.368%
2025-04-02	21.5500	22.0000	21.5500	21.9000	+1.860%	19	115	-84.018%
2025-04-01	21.3000	21.5000	21.3000	21.5000	+6.700%	13	104	-83.721%
2025-03-31	20.1500	20.1500	20.1500	20.1500	-12.467%	1	91	-82.630%
2025-03-24	22.6500	23.3000	22.6500	23.0200	+4.636%	54	91	-84.796%
2025-03-19	21.2500	22.0000	21.2500	22.0000	+11.336%	3	93	-84.091%
2025-03-13	19.7600	19.7600	19.7600	19.7600	+0.051%	1	91	-82.287%
2025-03-10	21.3100	21.3100	19.7500	19.7500	-20.137%	6	91	-82.278%
2025-03-06	24.1000	24.7300	24.1000	24.7300	+1.228%	15	87	-85.847%
2025-03-05	23.3700	24.4300	23.3700	24.4300	+2.175%	29	87	-85.673%
2025-03-04	22.0000	23.9100	22.0000	23.9100	+9.679%	14	58	-85.362%
2025-02-28	20.9000	21.8000	20.9000	21.8000	-1.357%	12	45	-83.945%
2025-02-27	22.1000	22.1000	22.1000	22.1000	+4.000%	1	40	-84.163%
2025-02-26	21.2500	21.2500	21.2500	21.2500	-7.002%	1	40	-83.529%
2025-02-25	22.8500	22.8500	22.8500	22.8500	-30.737%	2	38	-84.683%
2025-01-24	33.3500	33.3500	32.9900	32.9900	+2.136%	10	38	-89.391%
2025-01-23	32.3000	32.3000	32.3000	32.3000	+10.201%	1	33	-89.164%
2025-01-14	29.3100	29.3100	29.3100	29.3100	+8.155%	1	33	-88.059%
2025-01-13	27.1000	27.1000	27.1000	27.1000	-4.577%	1	32	-87.085%
2025-01-08	28.4000	28.4000	28.4000	28.4000	-4.054%	1	32	-87.676%
2025-01-07	30.5000	30.5000	29.4000	29.6000	-5.159%	5	32	-88.176%
2024-12-20	31.2100	31.2100	31.2100	31.2100	-10.316%	1	29	-88.786%
2024-12-16	34.8000	34.8000	34.8000	34.8000	+4.348%	3	28	-89.943%
2024-12-13	33.3500	33.3500	33.3500	33.3500	+0.755%	40	28	-89.505%
2024-12-09	33.1000	33.1000	33.1000	33.1000	+8.525%	1	8	-89.426%
2024-12-03	30.5000	30.5000	30.5000	30.5000	-4.389%	1	7	-88.525%
2024-11-27	31.9000	31.9000	31.9000	31.9000	+6.725%	3	4	-89.028%
2024-11-26	29.8900	29.8900	29.8900	29.8900	-13.862%	2	4	-88.290%
2024-11-22	34.7000	34.7000	34.7000	34.7000	+2.632%	6	3	-89.914%
2024-11-21	33.8100	33.8100	33.8100	33.8100	0.000%	2	2	-89.648%

.dark-mode .W6q426{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .W6q426{ color: #333333; background-color: white; border: 2px solid #333333; }IBIT20270115C37IBIT Jan 15 2027 37.00 Call (IBIT270115C00037000)option OPRA

IBIT20270115C37
IBIT Jan 15 2027 37.00 Call (IBIT270115C00037000)
option OPRA