Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Level2View

IBIT20270115C39
IBIT Jan 15 2027 39.00 Call (IBIT270115C00039000)
option OPRA

EOD
Jul 1, 2026
2.83+14.113%(+0.35)3
OverviewHistorical
Date
(EDT)		OpenHighLowCloseChangeVolume
Open
Interest
Change
Since
2026-07-01		2.74002.83002.74002.8300+14.113%31,4070.000%
2026-06-30		2.40002.48002.40002.4800-12.676%241,404+14.113%
2026-06-29		2.89002.89002.73002.8400-1.389%151,409-0.352%
2026-06-26		2.94002.94002.85002.8800-2.373%1121,416-1.736%
2026-06-25		3.10003.10002.90002.95000.000%2071,337-4.068%
2026-06-24		3.05003.05002.89002.9500-16.667%181,414-4.068%
2026-06-23		3.60003.65003.54003.5400-13.235%231,413-20.056%
2026-06-22		4.34004.34004.08004.0800-0.971%211,422-30.637%
2026-06-17		4.10004.55004.10004.1200-10.240%211,413-31.311%
2026-06-16		4.59004.59004.59004.5900-10.176%11,413-38.344%
2026-06-15		5.00005.12005.00005.1100+21.667%141,413-44.618%
2026-06-12		4.00004.32004.00004.2000-1.176%2831,404-32.619%
2026-06-11		4.15004.25004.00004.2500+5.459%3561,553-33.412%
2026-06-10		4.15004.15004.03004.0300+3.333%21,334-29.777%
2026-06-09		4.00004.00003.85003.9000-9.722%1141,336-27.436%
2026-06-08		4.00004.57004.00004.3200+16.757%211,234-34.491%
2026-06-05		4.15004.15003.61003.7000-13.953%511,246-23.514%
2026-06-04		4.37004.65004.30004.3000-14.000%891,218-34.186%
2026-06-03		5.50005.50005.00005.0000-7.407%251,147-43.400%
2026-06-02		6.00006.22005.40005.4000-18.797%1101,152-47.593%
2026-06-01		7.00007.00006.65006.6500-14.414%401,112-57.444%
2026-05-29		7.60007.77007.60007.7700+0.388%1741,120-63.578%
2026-05-28		7.50007.75007.50007.7400-6.747%361,031-63.437%
2026-05-27		8.45008.55008.30008.3000-10.657%41,042-65.904%
2026-05-26		9.15009.29009.15009.2900+3.222%31,044-69.537%
2026-05-22		9.50009.50009.00009.0000-6.832%161,045-68.556%
2026-05-21		9.47009.66009.47009.6600-0.617%31,035-70.704%
2026-05-20		9.70009.72009.70009.7200+2.316%21,035-70.885%
2026-05-19		9.50009.50009.50009.5000+2.703%11,044-70.211%
2026-05-18		9.60009.60009.25009.2500-12.322%61,044-69.405%
2026-05-15		10.550010.550010.550010.5500-4.697%11,044-73.175%
2026-05-14		11.070011.070011.070011.0700+3.555%11,045-74.435%
2026-05-13		10.820010.820010.690010.6900-9.941%21,042-73.527%
2026-05-11		11.450011.870011.450011.8700+7.616%41,042-76.158%
2026-05-07		11.390011.390011.030011.0300-6.920%101,045-74.343%
2026-05-06		11.950011.950011.850011.85000.000%141,052-76.118%
2026-05-05		11.850011.850011.850011.8500+5.333%61,059-76.118%
2026-05-04		10.650011.250010.650011.2500+7.143%81,060-74.844%
2026-05-01		10.500010.500010.500010.5000+13.514%21,071-73.048%
2026-04-29		9.81009.81009.25009.2500-2.938%141,074-69.405%
2026-04-28		9.57009.57009.53009.5300-4.221%21,079-70.304%
2026-04-27		9.85009.95009.85009.9500-3.772%601,079-71.558%
2026-04-24		10.400010.450010.340010.3400-1.053%311,092-72.631%
2026-04-23		10.400010.800010.400010.4500-3.241%61,123-72.919%
2026-04-22		10.780011.150010.780010.8000+11.340%261,118-73.796%
2026-04-21		9.70009.70009.70009.7000-1.523%11,143-70.825%
2026-04-20		9.41009.85009.35009.8500-4.831%111,143-71.269%
2026-04-17		10.350010.350010.350010.3500+8.377%11,144-72.657%
2026-04-16		9.55009.55009.55009.5500-1.139%101,145-70.366%
2026-04-15		9.17009.66009.17009.6600-1.429%61,155-70.704%
2026-04-14		9.80009.85009.61009.8000+11.237%101,150-71.122%
2026-04-10		8.70009.00008.70008.8100+3.647%201,144-67.877%
2026-04-08		9.00009.02008.41008.5000+14.555%411,158-66.706%
2026-04-07		7.63007.63007.42007.4200-8.055%61,166-61.860%
2026-04-06		8.10008.26008.00008.0700+11.157%1191,168-64.932%
2026-04-02		7.00007.40006.90007.2600-6.323%141,211-61.019%
2026-04-01		7.75008.00007.75007.7500-0.386%281,211-63.484%
2026-03-31		7.45007.87007.25007.7800+7.015%231,199-63.625%
2026-03-30		7.77007.78007.25007.2700+2.684%181,192-61.073%
2026-03-27		7.35007.36007.08007.0800-12.376%781,194-60.028%
2026-03-26		8.37008.47007.95008.0800-8.701%291,174-64.975%
2026-03-25		9.25009.25008.85008.8500+4.734%131,183-68.023%
2026-03-24		8.70008.75008.28008.4500-5.269%321,194-66.509%
2026-03-23		8.65009.20008.65008.9200+3.121%151,192-68.274%
2026-03-20		8.68008.75008.57008.6500-2.260%191,194-67.283%
2026-03-19		8.67008.85008.30008.8500-3.804%361,201-68.023%
2026-03-18		9.60009.60009.14009.2000-11.538%151,191-69.239%
2026-03-17		10.000010.400010.000010.4000+0.483%361,197-72.788%
2026-03-16		10.300010.410010.020010.3500+9.873%341,212-72.657%
2026-03-13		9.990010.28009.33009.4200+4.435%141,240-69.958%
2026-03-12		9.00009.02008.55009.0200-2.169%641,250-68.625%
2026-03-11		9.02009.25008.95009.2200-0.539%91,303-69.306%
2026-03-10		9.17009.45008.63009.2700+11.418%581,302-69.471%
2026-03-09		8.55008.70008.32008.3200+0.848%321,290-65.986%
2026-03-06		8.43008.60008.12008.2500-12.047%581,305-65.697%
2026-03-05		9.80009.80009.17009.3800-7.586%81,299-69.829%
2026-03-04		9.400010.37009.250010.1500+22.289%971,301-72.118%
2026-03-03		7.72008.30007.58008.3000-2.468%551,332-65.904%
2026-03-02		7.43008.75007.43008.5100+19.021%1041,367-66.745%
2026-02-27		7.30007.30007.10007.1500-9.608%161,303-60.420%
2026-02-26		8.10008.10007.85007.9100-6.391%231,297-64.223%
2026-02-25		7.55008.70007.55008.4500+22.642%551,257-66.509%
2026-02-24		6.49006.89006.49006.8900-0.145%941,257-58.926%
2026-02-23		7.33007.40006.90006.9000-13.642%311,164-58.986%
2026-02-20		7.85008.10007.77007.9900+2.174%311,143-64.581%
2026-02-19		7.50007.85007.50007.8200+2.625%261,145-63.811%
2026-02-18		7.75008.10007.55007.6200-5.926%531,127-62.861%
2026-02-17		8.00008.32007.78008.1000-5.594%681,120-65.062%
2026-02-13		8.10008.70008.10008.5800+12.895%1341,065-67.016%
2026-02-12		8.50008.50007.50007.6000-6.748%971,065-62.763%
2026-02-11		8.50008.52007.90008.1500-6.857%751,018-65.276%
2026-02-10		8.60009.12008.54008.7500-7.895%3171,014-67.657%
2026-02-09		9.00009.60008.82009.5000+1.064%61764-70.211%
2026-02-06		8.45009.80008.45009.4000+25.333%287753-69.894%
2026-02-05		9.39009.43007.45007.5000-28.571%200585-62.267%
2026-02-04		10.500010.500010.500010.5000-5.745%3524-73.048%
2026-02-03		11.610011.610010.500011.1400-9.431%42521-74.596%
2026-02-02		12.400012.400012.300012.3000-17.450%17524-76.992%
2026-01-30		14.380014.900014.300014.9000-1.325%22516-81.007%
2026-01-29		16.300016.490015.100015.1000-11.437%17495-81.258%
2026-01-28		17.050017.050017.050017.0500+4.601%1506-83.402%
2026-01-27		16.300016.300016.300016.3000+0.308%1507-82.638%
2026-01-26		16.500016.500016.250016.2500-4.186%13508-82.585%
2026-01-22		16.950016.960016.950016.9600+3.731%3513-83.314%
2026-01-21		16.350016.350016.350016.3500-17.424%1511-82.691%
2026-01-16		20.250020.250019.800019.8000-1.493%11501-85.707%
2026-01-15		20.100020.100020.100020.1000-2.852%10501-85.920%
2026-01-14		20.690020.690020.690020.6900+14.246%1499-86.322%
2026-01-08		18.050018.110018.050018.1100-2.372%9499-84.373%
2026-01-07		18.660018.660018.510018.5500+4.331%19490-84.744%
2026-01-02		18.100018.250017.780017.7800+5.707%23483-84.083%
2025-12-31		17.060017.060016.820016.8200-1.349%5460-83.175%
2025-12-30		17.050017.050017.050017.0500-0.292%1460-83.402%
2025-12-29		17.100017.100017.100017.1000+2.395%1459-83.450%
2025-12-24		16.700016.700016.700016.7000-4.298%2462-83.054%
2025-12-22		18.170018.170017.450017.4500+1.159%33462-83.782%
2025-12-19		17.250017.250017.250017.2500-1.372%20475-83.594%
2025-12-18		17.490017.490017.490017.4900+1.686%1475-83.819%
2025-12-16		17.200017.200017.200017.2000+3.614%6475-83.547%
2025-12-15		16.470016.600016.470016.6000-16.288%29481-82.952%
2025-12-10		19.830019.830019.830019.8300+7.016%1452-85.729%
2025-12-08		18.970018.970018.530018.5300-0.108%482452-84.727%
2025-12-05		17.900018.550017.900018.5500-8.168%7788-84.744%
2025-12-03		20.200020.200020.200020.2000+17.101%5783-85.990%
2025-12-01		17.300017.300017.250017.2500-10.622%3778-83.594%
2025-11-28		20.100020.100019.300019.3000+1.419%11775-85.337%
2025-11-26		19.030019.030019.020019.0300+4.160%10764-85.129%
2025-11-24		16.900018.270016.900018.2700+15.633%115764-84.510%
2025-11-21		16.250016.250015.800015.8000-10.734%45836-82.089%
2025-11-20		19.900019.900017.700017.7000-5.600%60791-84.011%
2025-11-19		19.120019.120018.750018.7500-7.817%4731-84.907%
2025-11-18		20.340020.340020.340020.3400+3.564%1728-86.087%
2025-11-17		19.640019.640019.640019.6400-20.163%1727-85.591%
2025-11-12		24.600024.600024.600024.6000-6.641%32726-88.496%
2025-11-10		26.250026.420026.250026.3500+2.729%10694-89.260%
2025-11-07		25.650025.650025.650025.6500+4.268%1701-88.967%
2025-11-04		25.300025.300024.600024.6000-23.245%11700-88.496%
2025-10-28		31.770032.050031.770032.0500-0.466%2689-91.170%
2025-10-27		32.030032.200032.030032.2000+6.835%2687-91.211%
2025-10-24		29.960030.140029.960030.1400+0.601%2687-90.610%
2025-10-23		29.710029.960029.710029.9600+9.945%2687-90.554%
2025-10-17		27.250027.250027.250027.2500-8.496%1687-89.615%
2025-10-15		29.780029.780029.780029.7800-1.391%1687-90.497%
2025-10-14		30.150030.250030.050030.2000-11.696%12688-90.629%
2025-10-10		34.200034.200034.200034.2000-2.979%23677-91.725%
2025-10-07		35.250035.250035.250035.2500-4.755%1678-91.972%
2025-10-06		37.010037.010037.010037.0100+5.743%1678-92.353%
2025-10-02		34.150035.000034.150035.0000+5.900%3677-91.914%
2025-10-01		33.050033.050033.050033.0500+16.578%4676-91.437%
2025-09-26		28.350028.400028.350028.3500-6.281%10676-90.018%
2025-09-22		30.250030.250030.250030.2500-7.492%10675-90.645%
2025-09-18		32.700032.700032.700032.7000+7.921%1666-91.346%
2025-09-08		30.250030.300030.250030.3000-7.055%6667-90.660%
2025-08-22		32.600032.600032.600032.6000+3.657%14667-91.319%
2025-08-20		31.450031.450031.370031.4500-7.090%79667-91.002%
2025-08-14		33.750033.850033.750033.8500-0.791%3684-91.640%
2025-08-11		34.090034.120034.090034.1200+4.024%2681-91.706%
2025-08-07		32.650032.800032.650032.8000+2.983%2680-91.372%
2025-08-04		31.780031.850031.780031.8500+1.920%2680-91.115%
2025-08-01		31.150031.250031.150031.2500-8.223%2680-90.944%
2025-07-31		34.050034.050034.050034.0500+1.642%1680-91.689%
2025-07-30		33.500033.500033.500033.5000-0.298%14681-91.552%
2025-07-29		33.520033.600033.510033.6000+1.144%4681-91.577%
2025-07-25		33.120033.220033.120033.2200-2.294%2681-91.481%
2025-07-23		33.730034.000033.730034.00000.000%89681-91.676%
2025-07-21		34.000034.000034.000034.0000-1.478%1664-91.676%
2025-07-17		33.820034.510033.820034.5100+0.906%2663-91.799%
2025-07-16		34.200034.200034.200034.2000+16.923%19664-91.725%
2025-07-08		29.250029.250029.250029.2500+1.386%2683-90.325%
2025-06-26		28.850028.850028.850028.8500-1.435%1683-90.191%
2025-06-25		29.270029.270029.270029.2700+3.979%1683-90.331%
2025-06-24		27.900028.150027.900028.1500+3.493%3683-89.947%
2025-06-20		27.700027.700027.200027.2000-1.091%16686-89.596%
2025-06-18		27.500027.500027.500027.50000.000%3681-89.709%
2025-06-17		28.500028.500027.500027.5000-3.339%5681-89.709%
2025-06-13		28.400028.450028.400028.4500-4.209%10679-90.053%
2025-06-12		29.700029.700029.700029.7000-2.335%6678-90.471%
2025-06-10		30.410030.410030.410030.4100+4.144%2684-90.694%
2025-06-03		28.800029.450028.800029.2000+3.363%13684-90.308%
2025-05-30		28.250028.250028.250028.2500-6.146%2695-89.982%
2025-05-29		30.100030.100030.100030.1000-2.431%1695-90.598%
2025-05-23		30.850030.850030.850030.8500-4.044%6695-90.827%
2025-05-22		32.150032.150032.150032.1500+16.909%1695-91.198%
2025-05-15		27.500027.500027.500027.5000+14.967%1695-89.709%
2025-04-23		23.950023.950023.600023.9200+3.774%13698-88.169%
2025-04-22		23.250023.250023.050023.0500+9.762%5709-87.722%
2025-04-21		21.610021.670020.900021.0000+5.000%8706-86.524%
2025-04-17		19.920020.000019.920020.0000+0.756%14709-85.850%
2025-04-16		19.850019.850019.850019.8500-1.733%1709-85.743%
2025-04-15		20.200020.200020.200020.2000+0.248%10708-85.990%
2025-04-14		19.600020.150019.600020.1500+16.138%11718-85.955%
2025-04-10		17.350017.350017.350017.3500+3.706%1713-83.689%
2025-04-08		17.550017.600016.700016.7300-2.449%112713-83.084%
2025-04-07		17.150017.150017.150017.1500-14.634%1603-83.499%
2025-04-04		20.090020.090020.090020.0900+6.522%2602-85.913%
2025-04-03		19.050019.050018.800018.8600-8.090%201603-84.995%
2025-03-28		20.520020.520020.520020.5200-3.208%2403-86.209%
2025-03-27		21.200021.200021.200021.2000+0.904%11403-86.651%
2025-03-26		21.010021.010021.010021.0100-4.932%1403-86.530%
2025-03-24		21.600022.100021.600022.1000+10.500%14403-87.195%
2025-03-21		20.000020.000020.000020.0000-1.235%2411-85.850%
2025-03-17		20.250020.250020.250020.2500+7.200%1410-86.025%
2025-03-13		18.890018.890018.890018.8900-4.112%17427-85.019%
2025-03-12		19.700019.700019.700019.7000+4.787%1427-85.635%
2025-03-11		18.800018.800018.800018.8000+1.622%1426-84.947%
2025-03-10		19.890019.890018.500018.5000-18.178%11425-84.703%
2025-03-04		20.050022.720020.050022.6100+8.964%16404-87.483%
2025-02-28		20.800020.800020.750020.7500+2.672%20404-86.361%
2025-02-27		20.600020.600020.060020.2100-1.655%301394-85.997%
2025-02-26		22.100022.100020.550020.5500-4.196%3109-86.229%
2025-02-25		21.860021.860021.450021.4500-14.576%6101-86.807%
2025-02-24		25.110025.110025.110025.1100-3.237%1101-88.730%
2025-02-18		25.950025.950025.950025.9500-2.991%1100-89.094%
2025-02-11		26.650026.750026.650026.7500-0.372%299-89.421%
2025-02-10		26.850026.850026.850026.8500+0.075%1100-89.460%
2025-02-07		26.830026.830026.830026.8300-1.794%1099-89.452%
2025-02-05		27.320027.320027.320027.3200-2.776%194-89.641%
2025-02-04		28.250028.500028.100028.1000-5.387%893-89.929%
2025-02-03		26.700029.700026.700029.7000+0.678%2290-90.471%
2025-01-31		30.350030.350029.500029.5000-0.673%1090-90.407%
2025-01-29		29.700029.700029.700029.7000-0.168%189-90.471%
2025-01-28		30.200030.200029.750029.7500-7.176%289-90.487%
2025-01-24		32.050032.050032.050032.0500+1.973%287-91.170%
2025-01-22		31.430031.430031.430031.4300-0.191%186-90.996%
2025-01-17		31.490031.490031.490031.4900+6.242%284-91.013%
2025-01-15		29.640029.640029.640029.6400+6.198%184-90.452%
2025-01-10		27.910027.910027.910027.9100+1.491%483-89.860%
2025-01-08		28.100028.100027.500027.5000-6.748%279-89.709%
2025-01-02		29.490029.490029.490029.4900+8.220%179-90.404%
2024-12-30		27.250027.250027.250027.2500-9.589%278-89.615%
2024-12-20		29.540030.140029.540030.1400-5.783%276-90.610%
2024-12-19		31.990031.990031.990031.9900-3.353%174-91.153%
2024-12-18		33.100033.100033.100033.1000-6.497%174-91.450%
2024-12-17		35.400035.400035.400035.4000+8.923%173-92.006%
2024-12-11		32.500032.500032.500032.5000+4.839%172-91.292%
2024-12-09		31.000031.000031.000031.0000-2.516%5072-90.871%
2024-12-06		31.800031.800031.800031.8000-5.917%272-91.101%
2024-12-05		33.800033.800033.800033.8000+14.382%472-91.627%
2024-12-04		29.550029.550029.550029.5500-0.034%168-90.423%
2024-12-02		29.560029.640029.560029.5600-4.614%5367-90.426%
2024-11-25		32.980032.980030.990030.9900-5.891%514-90.868%
2024-11-21		32.930032.930032.930032.9300+6.432%36-91.406%
2024-11-20		31.590031.590030.940030.9400-1.402%26-90.853%
2024-11-19		29.000031.380029.000031.38000.000%80-90.982%


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2026 ChartExchange LLC