Dark

IBIT20270115C38
IBIT Jan 15 2027 38.00 Call (IBIT270115C00038000)
option OPRA

EOD

Jul 1, 2026

3.16+12.057%(+0.34)52

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	2.8100	3.2500	2.8100	3.1600	+12.057%	52	3,868	0.000%
2026-06-30	2.7200	2.8200	2.7000	2.8200	-11.875%	63	3,848	+12.057%
2026-06-29	3.2000	3.3300	3.0000	3.2000	-5.045%	246	3,873	-1.250%
2026-06-26	3.4000	3.4000	3.3700	3.3700	+5.313%	19	4,071	-6.231%
2026-06-25	3.0300	3.3000	3.0300	3.2000	-3.614%	45	4,064	-1.250%
2026-06-24	3.8500	3.8500	3.2000	3.3200	-13.766%	77	4,068	-4.819%
2026-06-23	3.8500	4.1000	3.8000	3.8500	-16.304%	22	4,096	-17.922%
2026-06-22	4.9000	4.9100	4.6000	4.6000	+10.843%	65	4,088	-31.304%
2026-06-18	4.5000	4.5000	4.1100	4.1500	-15.306%	144	4,095	-23.855%
2026-06-17	4.8200	4.9000	4.8200	4.9000	-2.970%	6	4,095	-35.510%
2026-06-16	5.0000	5.1200	5.0000	5.0500	-4.717%	9	4,095	-37.426%
2026-06-15	5.4000	5.6000	5.3000	5.3000	+15.217%	56	4,093	-40.377%
2026-06-12	4.4500	4.8800	4.4500	4.6000	-2.542%	115	4,091	-31.304%
2026-06-11	4.5900	4.7500	4.3800	4.7200	+8.506%	195	4,039	-33.051%
2026-06-10	4.3000	4.5500	4.3000	4.3500	+1.163%	292	3,971	-27.356%
2026-06-09	4.5000	4.5000	4.1000	4.3000	-9.474%	236	4,054	-26.512%
2026-06-08	5.0000	5.0000	4.7500	4.7500	+16.137%	279	3,939	-33.474%
2026-06-05	4.5000	4.5500	3.8000	4.0900	-15.670%	1,261	3,741	-22.738%
2026-06-04	5.0500	5.2000	4.8000	4.8500	-11.009%	61	3,571	-34.845%
2026-06-03	5.9200	6.1000	5.4500	5.4500	-7.627%	604	3,566	-42.018%
2026-06-02	6.4800	6.4800	5.9000	5.9000	-18.056%	93	3,046	-46.441%
2026-06-01	7.5000	7.5000	7.2000	7.2000	-13.253%	31	3,014	-56.111%
2026-05-29	8.3000	8.3000	8.3000	8.3000	-0.240%	2	3,019	-61.928%
2026-05-28	8.1700	8.3400	8.1700	8.3200	-6.412%	33	3,019	-62.019%
2026-05-27	9.1200	9.1200	8.8900	8.8900	-9.286%	9	3,019	-64.454%
2026-05-26	9.8400	10.0800	9.8000	9.8000	+2.618%	16	3,020	-67.755%
2026-05-22	9.5500	9.5500	9.5500	9.5500	-5.258%	2	3,020	-66.911%
2026-05-21	10.0800	10.0800	10.0800	10.0800	-2.515%	3	3,021	-68.651%
2026-05-20	10.2000	10.3400	10.2000	10.3400	+2.783%	7	3,021	-69.439%
2026-05-19	10.0700	10.1500	10.0500	10.0600	+0.600%	1,700	3,746	-68.588%
2026-05-18	10.0100	10.0100	9.9900	10.0000	-18.963%	4	3,746	-68.400%
2026-05-14	12.1200	12.3400	12.1200	12.3400	+7.491%	4	3,746	-74.392%
2026-05-13	11.4800	11.4800	11.4800	11.4800	-1.459%	1	3,748	-72.474%
2026-05-12	12.0000	12.1000	11.6500	11.6500	-1.271%	23	3,748	-72.876%
2026-05-08	11.5500	11.8500	11.5500	11.8000	+1.462%	3	3,748	-73.220%
2026-05-07	11.6300	11.6300	11.6300	11.6300	-6.960%	2	3,749	-72.829%
2026-05-06	12.6500	12.6500	12.4700	12.5000	-0.794%	10	3,751	-74.720%
2026-05-05	12.4800	12.6500	12.4800	12.6000	+5.971%	42	3,752	-74.921%
2026-05-04	11.8900	11.8900	11.8900	11.8900	+6.637%	1	3,770	-73.423%
2026-05-01	10.9600	11.1500	10.9600	11.1500	+9.314%	26	3,797	-71.659%
2026-04-30	10.2000	10.2000	10.2000	10.2000	+2.513%	6	3,797	-69.020%
2026-04-29	9.9500	9.9500	9.9500	9.9500	-3.398%	1	3,803	-68.241%
2026-04-28	10.2500	10.3000	10.2500	10.3000	-2.554%	304	3,803	-69.320%
2026-04-27	11.0000	11.0000	10.5500	10.5700	-5.877%	9	3,803	-70.104%
2026-04-23	11.0500	11.2300	11.0500	11.2300	-3.356%	2	3,809	-71.861%
2026-04-22	11.6000	11.8600	11.5000	11.6200	+15.050%	42	3,810	-72.806%
2026-04-21	10.6000	10.6000	10.1000	10.1000	-4.265%	23	3,821	-68.713%
2026-04-20	10.0500	10.5500	10.0000	10.5500	-8.261%	12	3,821	-70.047%
2026-04-17	10.8000	11.5000	10.8000	11.5000	+17.707%	151	3,820	-72.522%
2026-04-16	9.5500	10.0000	9.5500	9.7700	-4.216%	4	3,934	-67.656%
2026-04-15	9.8800	10.2000	9.6500	10.2000	-1.544%	56	3,932	-69.020%
2026-04-14	10.1200	10.5900	10.1200	10.3600	+7.917%	100	3,955	-69.498%
2026-04-13	8.6500	9.6000	8.6500	9.6000	+1.587%	9	4,007	-67.083%
2026-04-10	9.2200	9.6000	9.2200	9.4500	+1.613%	7	4,015	-66.561%
2026-04-09	8.7000	9.3000	8.7000	9.3000	+2.762%	3	4,016	-66.022%
2026-04-08	9.1400	9.1500	8.8800	9.0500	+11.728%	140	4,015	-65.083%
2026-04-07	8.0900	8.2300	7.9000	8.1000	-5.484%	7	3,892	-60.988%
2026-04-06	8.5300	8.8000	8.5000	8.5700	+10.581%	30	3,894	-63.127%
2026-04-02	7.2500	7.8000	7.2500	7.7500	-5.718%	61	3,844	-59.226%
2026-04-01	8.2000	8.4400	8.2000	8.2200	+1.481%	12	3,844	-61.557%
2026-03-31	7.7500	8.2200	7.6500	8.1000	+5.606%	22	3,856	-60.988%
2026-03-30	8.2500	8.2700	7.5500	7.6700	+0.656%	29	3,846	-58.801%
2026-03-27	7.7500	7.9000	7.4900	7.6200	-10.877%	125	3,851	-58.530%
2026-03-26	8.9000	8.9000	8.5000	8.5500	-8.556%	27	3,803	-63.041%
2026-03-25	9.7500	9.8000	9.3500	9.3500	+6.009%	32	3,799	-66.203%
2026-03-24	9.0700	9.1200	8.8200	8.8200	-6.170%	91	3,775	-64.172%
2026-03-23	9.5000	9.5000	9.4000	9.4000	+2.397%	6	3,714	-66.383%
2026-03-20	9.2000	9.4200	9.0000	9.1800	+1.887%	25	3,715	-65.577%
2026-03-19	9.0000	9.2500	8.9900	9.0100	-6.535%	18	3,736	-64.928%
2026-03-18	9.9000	9.9000	9.6000	9.6400	-10.326%	58	3,729	-67.220%
2026-03-16	10.9500	10.9500	10.4600	10.7500	+10.031%	30	3,733	-70.605%
2026-03-13	10.6400	10.7200	9.7700	9.7700	+4.269%	52	3,735	-67.656%
2026-03-12	9.4400	9.4400	9.3700	9.3700	-4.970%	25	3,731	-66.275%
2026-03-11	9.6400	9.8600	9.6400	9.8600	+5.117%	2	4,101	-67.951%
2026-03-10	9.7500	9.9000	9.3800	9.3800	+4.222%	17	4,101	-66.311%
2026-03-09	8.9700	9.0000	8.9000	9.0000	+3.448%	33	4,110	-64.889%
2026-03-06	9.0000	9.0000	8.6700	8.7000	-10.769%	64	4,167	-63.678%
2026-03-05	10.1800	10.1800	9.7500	9.7500	-8.879%	26	4,174	-67.590%
2026-03-04	9.7500	10.9000	9.7500	10.7000	+25.146%	66	4,153	-70.467%
2026-03-03	7.9500	8.9500	7.9500	8.5500	-3.390%	35	4,178	-63.041%
2026-03-02	7.8000	9.2500	7.8000	8.8500	+16.447%	43	4,164	-64.294%
2026-02-27	7.7700	7.8500	7.4500	7.6000	-8.434%	55	4,200	-58.421%
2026-02-26	8.5000	8.5000	8.0000	8.3000	-6.321%	42	4,166	-61.928%
2026-02-25	8.0500	9.1900	7.9400	8.8600	+21.370%	64	4,119	-64.334%
2026-02-24	7.0000	7.3000	6.9500	7.3000	0.000%	13	4,119	-56.712%
2026-02-23	8.1000	8.1000	7.3000	7.3000	-14.016%	98	4,122	-56.712%
2026-02-20	8.3000	8.5200	8.1400	8.4900	+2.536%	107	4,142	-62.780%
2026-02-19	7.8000	8.3200	7.8000	8.2800	+3.500%	1,991	4,078	-61.836%
2026-02-18	8.4300	8.7000	7.9000	8.0000	-6.323%	65	3,499	-60.500%
2026-02-17	8.7000	8.7500	8.2500	8.5400	-5.111%	47	3,466	-62.998%
2026-02-13	8.3500	9.0700	8.3500	9.0000	+13.208%	74	3,466	-64.889%
2026-02-12	9.0000	9.0000	7.8500	7.9500	-10.674%	412	3,466	-60.252%
2026-02-11	8.5500	8.9000	8.3300	8.9000	-4.404%	51	3,394	-64.494%
2026-02-10	8.9600	9.4300	8.9600	9.3100	-8.004%	60	3,385	-66.058%
2026-02-09	9.4300	10.1200	9.3300	10.1200	+1.709%	27	3,367	-68.775%
2026-02-06	8.4800	10.2600	8.4800	9.9500	+22.991%	333	3,370	-68.241%
2026-02-05	9.9000	9.9000	7.6000	8.0900	-27.444%	2,963	3,411	-60.939%
2026-02-04	11.0600	11.1500	10.7000	11.1500	-9.054%	26	1,116	-71.659%
2026-02-03	12.8000	12.8000	12.2600	12.2600	-6.269%	9	1,110	-74.225%
2026-02-02	12.7500	13.2300	12.7500	13.0800	-12.156%	28	1,112	-75.841%
2026-01-30	14.9000	14.9000	14.8900	14.8900	-2.997%	12	1,105	-78.778%
2026-01-29	15.3000	15.3500	15.3000	15.3500	-14.006%	10	1,116	-79.414%
2026-01-28	18.1500	18.1500	17.8500	17.8500	+1.420%	4	1,120	-82.297%
2026-01-27	17.3100	17.6500	17.0000	17.6000	-4.968%	31	1,120	-82.045%
2026-01-23	17.5500	18.5200	17.5500	18.5200	+4.045%	11	1,118	-82.937%
2026-01-20	17.8000	17.8000	17.8000	17.8000	-14.010%	1	1,117	-82.247%
2026-01-16	20.7000	20.7000	20.7000	20.7000	-3.226%	1	1,117	-84.734%
2026-01-15	21.3900	21.3900	21.3900	21.3900	+11.990%	1	1,117	-85.227%
2026-01-12	19.1000	19.1000	19.1000	19.1000	0.000%	25	1,116	-83.455%
2026-01-09	19.0000	19.1000	19.0000	19.1000	-0.779%	3	1,091	-83.455%
2026-01-07	19.2500	19.2500	19.2500	19.2500	-2.036%	5	1,088	-83.584%
2026-01-06	19.6500	19.6500	19.6500	19.6500	-4.146%	5	1,083	-83.919%
2026-01-05	20.4700	20.5000	20.4700	20.5000	+11.353%	4	1,079	-84.585%
2026-01-02	18.2000	18.7500	18.2000	18.4100	+5.200%	3	1,079	-82.835%
2025-12-31	17.9800	17.9800	17.5000	17.5000	-1.519%	18	1,062	-81.943%
2025-12-30	17.6300	18.1500	17.6300	17.7700	+2.126%	25	1,062	-82.217%
2025-12-29	17.6000	17.6000	17.4000	17.4000	-1.136%	2	1,083	-81.839%
2025-12-26	17.4000	17.6000	17.3500	17.6000	+0.342%	7	1,081	-82.045%
2025-12-24	17.4000	17.5400	17.4000	17.5400	-1.461%	25	1,107	-81.984%
2025-12-23	17.8000	17.8000	17.8000	17.8000	-0.559%	6	1,107	-82.247%
2025-12-22	18.6700	18.8500	17.8800	17.9000	+0.562%	45	1,101	-82.346%
2025-12-19	17.9200	17.9200	17.8000	17.8000	-2.036%	2	1,123	-82.247%
2025-12-18	18.0500	18.1700	18.0500	18.1700	-4.869%	211	1,121	-82.609%
2025-12-17	19.1000	19.1000	19.0900	19.1000	+7.303%	210	1,120	-83.455%
2025-12-16	18.1000	18.1000	17.8000	17.8000	+4.094%	670	910	-82.247%
2025-12-15	17.7200	17.7200	17.1000	17.1000	-10.471%	4	270	-81.520%
2025-12-11	19.0700	19.1000	19.0700	19.1000	-4.880%	2	270	-83.455%
2025-12-10	20.0800	20.0800	20.0800	20.0800	-5.639%	1	269	-84.263%
2025-12-09	20.2500	21.4600	20.2500	21.2800	+9.747%	21	269	-85.150%
2025-12-08	19.5500	19.5500	19.3900	19.3900	0.000%	21	280	-83.703%
2025-12-05	19.3900	19.3900	19.3900	19.3900	-4.717%	1	274	-83.703%
2025-12-04	20.3500	20.3500	20.3500	20.3500	-1.691%	1	273	-84.472%
2025-12-03	20.7000	20.7000	20.7000	20.7000	+1.074%	1	273	-84.734%
2025-12-02	18.8800	20.4800	18.8800	20.4800	+19.070%	2	272	-84.570%
2025-12-01	17.3900	17.3900	17.2000	17.2000	-12.245%	17	272	-81.628%
2025-11-26	19.6500	19.6500	19.6000	19.6000	+6.812%	14	268	-83.878%
2025-11-25	18.2000	18.3500	18.2000	18.3500	-3.977%	2	268	-82.779%
2025-11-24	19.0000	19.1400	19.0000	19.1100	+10.335%	76	269	-83.464%
2025-11-21	16.6100	17.3200	16.6100	17.3200	-9.650%	3	269	-81.755%
2025-11-19	19.4300	19.4300	19.1700	19.1700	-8.758%	2	268	-83.516%
2025-11-17	21.8000	21.8000	21.0100	21.0100	-5.911%	4	268	-84.960%
2025-11-14	22.8000	22.8000	22.3300	22.3300	-14.280%	29	268	-85.849%
2025-11-07	26.0500	26.0500	26.0500	26.0500	+2.559%	1	268	-87.869%
2025-11-06	25.4000	25.4000	25.4000	25.4000	0.000%	1	268	-87.559%
2025-11-04	25.4000	25.4000	25.4000	25.4000	-22.514%	1	267	-87.559%
2025-10-28	32.4600	32.7800	32.4600	32.7800	+0.707%	2	267	-90.360%
2025-10-27	32.5500	32.5500	32.5500	32.5500	+5.340%	1	267	-90.292%
2025-10-24	30.6600	30.9000	30.6600	30.9000	+0.783%	2	267	-89.773%
2025-10-23	30.4300	30.6600	30.4300	30.6600	-13.218%	2	267	-89.693%
2025-10-02	35.3300	35.3300	35.3300	35.3300	+3.759%	1	267	-91.056%
2025-10-01	34.0500	34.0500	34.0500	34.0500	+17.010%	1	267	-90.720%
2025-09-26	29.1000	29.1000	29.1000	29.1000	-0.342%	4	267	-89.141%
2025-09-25	30.5700	30.5800	29.1500	29.2000	-7.536%	9	267	-89.178%
2025-09-24	31.5600	31.5800	31.5600	31.5800	+2.201%	8	265	-89.994%
2025-09-22	30.9000	30.9000	30.9000	30.9000	-3.286%	1	265	-89.773%
2025-09-15	31.8000	31.9500	31.8000	31.9500	-2.294%	2	264	-90.110%
2025-09-12	32.6800	32.7000	32.6800	32.7000	+5.484%	2	264	-90.336%
2025-09-08	31.0000	31.0000	31.0000	31.0000	+4.097%	4	264	-89.806%
2025-09-04	29.7800	29.7800	29.7800	29.7800	-11.632%	25	268	-89.389%
2025-08-22	32.5500	33.7000	32.5500	33.7000	+3.343%	15	243	-90.623%
2025-08-18	32.6100	32.6100	32.6100	32.6100	-6.293%	1	228	-90.310%
2025-08-12	34.9000	34.9000	34.8000	34.8000	-1.695%	2	228	-90.920%
2025-08-11	35.2500	35.4000	35.2500	35.4000	+6.498%	2	228	-91.073%
2025-08-08	33.0600	33.2400	33.0600	33.2400	-0.479%	2	228	-90.493%
2025-08-07	33.5500	33.5500	33.4000	33.4000	+2.485%	2	228	-90.539%
2025-08-06	32.7900	32.7900	32.5900	32.5900	+2.163%	2	228	-90.304%
2025-08-05	31.7500	31.9000	31.7500	31.9000	-2.057%	2	228	-90.094%
2025-08-04	32.5700	32.5700	32.5700	32.5700	+0.370%	1	228	-90.298%
2025-08-01	32.6000	32.6000	32.4500	32.4500	-5.614%	2	228	-90.262%
2025-07-31	34.5200	34.5200	34.3800	34.3800	-0.116%	2	228	-90.809%
2025-07-30	34.2300	34.4200	34.2300	34.4200	+1.087%	2	228	-90.819%
2025-07-29	34.0500	34.0500	34.0500	34.0500	+0.147%	1	228	-90.720%
2025-07-25	33.9000	34.0000	33.9000	34.0000	-1.421%	2	228	-90.706%
2025-07-23	34.4900	34.4900	34.4900	34.4900	-1.878%	1	228	-90.838%
2025-07-22	35.1500	35.1500	35.1500	35.1500	+2.032%	1	228	-91.010%
2025-07-18	34.2500	34.4500	34.2500	34.4500	+0.437%	4	228	-90.827%
2025-07-15	34.3000	34.3000	34.3000	34.3000	-1.210%	1	227	-90.787%
2025-07-11	34.7200	34.7200	34.7200	34.7200	+15.311%	1	227	-90.899%
2025-06-09	30.1100	30.1100	30.1100	30.1100	-8.061%	1	227	-89.505%
2025-05-22	32.7500	32.7500	32.7500	32.7500	+9.422%	2	227	-90.351%
2025-05-20	29.2800	29.9300	29.2700	29.9300	+2.746%	63	227	-89.442%
2025-05-16	29.1300	29.1300	29.1300	29.1300	+2.211%	2	226	-89.152%
2025-05-12	28.5000	28.5000	28.5000	28.5000	+9.195%	2	226	-88.912%
2025-05-02	26.3000	26.3000	26.1000	26.1000	+6.748%	6	226	-87.893%
2025-04-24	24.0000	24.4500	24.0000	24.4500	-0.811%	2	226	-87.076%
2025-04-23	24.5000	24.6500	24.5000	24.6500	+6.941%	196	226	-87.181%
2025-04-22	23.0500	23.0500	23.0500	23.0500	+12.659%	1	51	-86.291%
2025-04-14	20.5000	20.5000	20.4600	20.4600	+20.922%	10	52	-84.555%
2025-04-07	16.9000	16.9200	16.8800	16.9200	-14.761%	11	45	-81.324%
2025-04-04	19.8500	19.8500	19.8500	19.8500	-7.416%	2	45	-84.081%
2025-04-02	21.1900	21.8500	21.1900	21.4400	+6.667%	8	46	-85.261%
2025-03-31	20.1000	20.1000	20.1000	20.1000	-0.790%	2	38	-84.279%
2025-03-28	20.4000	20.4200	20.1600	20.2600	-6.204%	20	38	-84.403%
2025-03-26	21.7500	21.7500	21.6000	21.6000	-2.703%	5	34	-85.370%
2025-03-25	22.2000	22.2000	22.2000	22.2000	-1.070%	1	33	-85.766%
2025-03-24	22.0700	22.4400	22.0700	22.4400	+7.368%	13	32	-85.918%
2025-03-19	20.9000	20.9000	20.9000	20.9000	+2.703%	1	41	-84.880%
2025-03-17	20.3500	20.3500	20.3500	20.3500	+2.882%	1	41	-84.472%
2025-03-12	19.7800	19.7800	19.7800	19.7800	+4.105%	3	41	-84.024%
2025-03-11	19.0000	19.0000	19.0000	19.0000	+0.264%	2	42	-83.368%
2025-03-10	18.9500	18.9500	18.9500	18.9500	-19.601%	2	40	-83.325%
2025-03-07	23.4500	23.7100	23.4500	23.5700	-1.710%	8	42	-86.593%
2025-03-06	23.9800	23.9800	23.9800	23.9800	+3.630%	6	35	-86.822%
2025-03-04	21.4400	23.2600	21.4400	23.1400	+6.440%	5	35	-86.344%
2025-02-26	21.7400	21.7400	21.7400	21.7400	-15.540%	2	33	-85.465%
2025-02-24	25.7400	25.7400	25.7400	25.7400	-7.243%	1	34	-87.723%
2025-02-20	27.7500	27.7500	27.7500	27.7500	+5.594%	1	34	-88.613%
2025-02-18	26.3400	26.3500	26.2800	26.2800	-1.573%	4	33	-87.976%
2025-02-14	27.1200	27.1200	26.7000	26.7000	-1.657%	4	31	-88.165%
2025-02-11	27.1500	27.1500	27.1500	27.1500	-0.912%	3	31	-88.361%
2025-02-03	27.4000	27.4000	27.4000	27.4000	-16.208%	1	28	-88.467%
2025-01-23	32.7000	32.7000	32.7000	32.7000	+1.238%	1	27	-90.336%
2025-01-22	32.3000	32.3000	32.3000	32.3000	+23.992%	1	27	-90.217%
2025-01-13	26.0500	26.0500	26.0500	26.0500	-7.559%	1	27	-87.869%
2025-01-10	28.2500	28.2500	28.1800	28.1800	-9.097%	40	27	-88.786%
2024-12-19	31.0000	31.0000	31.0000	31.0000	+1.573%	1	17	-89.806%
2024-12-04	30.5200	30.5200	30.5200	30.5200	+1.801%	1	16	-89.646%
2024-11-26	30.9000	30.9000	29.9800	29.9800	-4.825%	2	16	-89.460%
2024-11-25	31.8800	32.3000	31.4500	31.5000	-5.377%	5	15	-89.968%
2024-11-21	33.2800	33.2900	33.2800	33.2900	+6.733%	2	8	-90.508%
2024-11-20	31.9700	31.9700	31.1900	31.1900	+3.967%	2	8	-89.869%
2024-11-19	29.0000	31.7200	29.0000	30.0000	0.000%	20	0	-89.467%

.dark-mode .k9HsJM{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .k9HsJM{ color: #333333; background-color: white; border: 2px solid #333333; }IBIT20270115C38IBIT Jan 15 2027 38.00 Call (IBIT270115C00038000)option OPRA

IBIT20270115C38
IBIT Jan 15 2027 38.00 Call (IBIT270115C00038000)
option OPRA