Dark

IBIT20270115C41
IBIT Jan 15 2027 41.00 Call (IBIT270115C00041000)
option OPRA

EOD

Jul 1, 2026

2.28+15.736%(+0.31)72

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	2.0800	2.2900	2.0800	2.2800	+15.736%	72	1,652	0.000%
2026-06-30	1.9600	2.0200	1.8900	1.9700	-15.451%	41	1,705	+15.736%
2026-06-29	2.3000	2.3300	2.1800	2.3300	+0.431%	13	1,669	-2.146%
2026-06-26	2.2900	2.3200	2.2900	2.3200	-0.429%	98	1,663	-1.724%
2026-06-25	2.3000	2.4300	2.3000	2.3300	-2.510%	6	1,674	-2.146%
2026-06-24	2.5000	2.5000	2.2900	2.3900	-12.132%	239	1,679	-4.603%
2026-06-23	2.8200	2.9100	2.7200	2.7200	-16.564%	33	1,646	-16.176%
2026-06-22	3.5000	3.6500	3.2600	3.2600	+9.030%	202	1,613	-30.061%
2026-06-18	3.3400	3.3400	2.9800	2.9900	-20.053%	67	1,754	-23.746%
2026-06-16	3.9000	3.9000	3.7000	3.7400	-6.500%	31	1,754	-39.037%
2026-06-15	4.1500	4.2500	4.0000	4.0000	+14.943%	132	1,727	-43.000%
2026-06-12	3.4700	3.4800	3.4700	3.4800	-1.972%	13	1,798	-34.483%
2026-06-11	3.5500	3.5500	3.5500	3.5500	+7.251%	21	1,808	-35.775%
2026-06-10	3.3000	3.3100	3.3000	3.3100	0.000%	2	1,787	-31.118%
2026-06-09	3.3900	3.3900	3.2100	3.3100	-13.802%	69	1,785	-31.118%
2026-06-08	3.8500	3.8600	3.7200	3.8400	+30.169%	45	1,726	-40.625%
2026-06-05	3.5000	3.5000	2.9500	2.9500	-25.316%	101	1,683	-22.712%
2026-06-04	3.5800	3.9500	3.5800	3.9500	-4.819%	9	1,689	-42.278%
2026-06-03	4.5500	4.5500	4.1500	4.1500	-10.753%	286	1,739	-45.060%
2026-06-02	5.1800	5.1800	4.6000	4.6500	-21.585%	210	1,641	-50.968%
2026-06-01	6.0000	6.0300	5.7500	5.9300	-10.693%	782	1,512	-61.551%
2026-05-29	6.7000	6.9000	6.3500	6.6400	-0.150%	48	765	-65.663%
2026-05-28	6.5300	6.7500	6.3000	6.6500	-17.698%	53	731	-65.714%
2026-05-22	8.2500	8.2500	8.0800	8.0800	-4.941%	38	682	-71.782%
2026-05-21	8.5000	8.5000	8.5000	8.5000	+0.118%	2	710	-73.176%
2026-05-20	8.4900	8.4900	8.4900	8.4900	+1.799%	1	710	-73.145%
2026-05-18	8.5400	8.5400	8.3400	8.3400	-10.226%	3	709	-72.662%
2026-05-15	9.5600	9.5600	9.2900	9.2900	-10.068%	2	709	-75.457%
2026-05-14	10.5000	10.5000	10.3300	10.3300	+8.168%	4	707	-77.928%
2026-05-13	9.6100	9.6100	9.5500	9.5500	-5.352%	7	711	-76.126%
2026-05-12	10.1200	10.1200	9.8400	10.0900	-5.258%	4	711	-77.403%
2026-05-11	10.2300	10.6500	10.2300	10.6500	+10.363%	8	711	-78.592%
2026-05-08	9.9500	9.9500	9.6500	9.6500	-3.015%	7	710	-76.373%
2026-05-04	10.2000	10.2000	9.9500	9.9500	+6.531%	3	712	-77.085%
2026-05-01	9.4500	9.4500	9.3400	9.3400	+9.240%	15	724	-75.589%
2026-04-30	8.5500	8.5500	8.5500	8.5500	-8.556%	1	724	-73.333%
2026-04-24	9.3500	9.3500	9.3500	9.3500	0.000%	2	725	-75.615%
2026-04-23	9.5000	9.5900	8.9800	9.3500	-4.103%	11	723	-75.615%
2026-04-22	9.8000	9.8900	9.7500	9.7500	+18.325%	9	725	-76.615%
2026-04-21	8.6200	8.7600	8.2400	8.2400	-6.257%	7	721	-72.330%
2026-04-20	8.4500	8.7900	8.4500	8.7900	-6.984%	8	721	-74.061%
2026-04-17	9.3500	9.4500	9.3500	9.4500	+17.100%	3	720	-75.873%
2026-04-16	8.2000	8.2000	8.0700	8.0700	-0.493%	4	723	-71.747%
2026-04-15	8.1100	8.1100	8.1100	8.1100	-1.098%	1	725	-71.887%
2026-04-14	8.7000	8.7000	8.2000	8.2000	+7.895%	4	727	-72.195%
2026-04-13	7.3000	7.6700	7.2300	7.6000	-3.185%	27	728	-70.000%
2026-04-10	7.7200	7.9200	7.7200	7.8500	+3.974%	9	703	-70.955%
2026-04-09	7.7000	7.7500	7.5500	7.5500	-1.307%	7	696	-69.801%
2026-04-08	8.2100	8.2100	7.4000	7.6500	+12.006%	26	689	-70.196%
2026-04-07	6.6800	6.8500	6.6800	6.8300	-5.007%	6	685	-66.618%
2026-04-06	7.2000	7.2400	7.0500	7.1900	+13.228%	17	684	-68.289%
2026-04-02	6.0200	6.4000	6.0200	6.3500	-9.286%	41	669	-64.094%
2026-04-01	7.0000	7.0000	7.0000	7.0000	+9.375%	1	669	-67.429%
2026-03-31	6.5700	6.5700	6.4000	6.4000	-4.478%	2	668	-64.375%
2026-03-30	6.7100	6.7100	6.7000	6.7000	+6.349%	2	667	-65.970%
2026-03-27	6.6000	6.6000	6.3000	6.3000	-12.500%	22	668	-63.810%
2026-03-26	7.4200	7.5700	7.2000	7.2000	-9.661%	12	675	-68.333%
2026-03-25	8.3200	8.3500	7.9200	7.9700	+5.284%	13	674	-71.393%
2026-03-24	7.9700	7.9800	7.3900	7.5700	-6.079%	43	673	-69.881%
2026-03-23	8.0200	8.3500	7.8600	8.0600	+2.937%	95	672	-71.712%
2026-03-20	7.7500	7.8800	7.6500	7.8300	+1.294%	27	644	-70.881%
2026-03-19	7.5500	7.7600	7.5500	7.7300	-3.133%	26	660	-70.505%
2026-03-18	8.5200	8.6300	7.9800	7.9800	-15.556%	39	655	-71.429%
2026-03-17	9.1900	9.4500	9.0500	9.4500	+2.384%	9	646	-75.873%
2026-03-16	9.0100	9.4200	8.9500	9.2300	+10.539%	180	650	-75.298%
2026-03-13	9.0000	9.3200	8.2000	8.3500	+5.563%	78	586	-72.695%
2026-03-12	7.9200	8.1300	7.8000	7.9100	-4.121%	29	586	-71.176%
2026-03-11	8.2200	8.2500	8.0200	8.2500	+5.096%	7	594	-72.364%
2026-03-10	8.0500	8.5800	7.7800	7.8500	+3.289%	118	588	-70.955%
2026-03-09	7.6500	7.8200	7.6000	7.6000	+3.121%	5	504	-70.000%
2026-03-06	7.6800	7.7000	7.2600	7.3700	-11.525%	20	513	-69.064%
2026-03-05	8.6700	8.6700	8.2100	8.3300	-11.194%	83	509	-72.629%
2026-03-04	8.8500	9.3800	8.5200	9.3800	+30.278%	85	514	-75.693%
2026-03-03	7.2000	7.2000	7.2000	7.2000	-4.000%	1	496	-68.333%
2026-03-02	6.7000	7.7300	6.7000	7.5000	+20.579%	28	495	-69.600%
2026-02-27	6.4500	6.4500	6.2200	6.2200	-15.946%	15	495	-63.344%
2026-02-26	7.4000	7.4000	7.4000	7.4000	-3.268%	1	491	-69.189%
2026-02-25	7.7500	7.7500	7.6100	7.6500	+25.205%	3	487	-70.196%
2026-02-24	6.1100	6.1100	6.1100	6.1100	-3.016%	1	487	-62.684%
2026-02-23	6.5800	6.5800	6.3000	6.3000	-11.517%	21	486	-63.810%
2026-02-20	7.1200	7.1200	7.1200	7.1200	+3.488%	10	487	-67.978%
2026-02-19	6.8600	6.8800	6.8600	6.8800	+1.625%	4	497	-66.860%
2026-02-18	7.2500	7.2500	6.7700	6.7700	-11.387%	6	493	-66.322%
2026-02-13	7.6400	7.7700	7.6300	7.6400	+11.533%	8	501	-70.157%
2026-02-12	6.8500	6.8500	6.7800	6.8500	-7.432%	10	501	-66.715%
2026-02-11	7.0900	7.4000	6.9400	7.4000	-6.683%	51	502	-69.189%
2026-02-10	8.0000	8.1500	7.9300	7.9300	-6.706%	30	499	-71.248%
2026-02-09	8.0000	8.7000	8.0000	8.5000	0.000%	131	488	-73.176%
2026-02-06	7.8500	8.8500	7.8500	8.5000	+26.866%	225	595	-73.176%
2026-02-05	8.4000	8.5500	6.7000	6.7000	-30.570%	79	433	-65.970%
2026-02-04	9.7900	9.8500	9.3000	9.6500	-4.926%	114	401	-76.373%
2026-02-03	11.0000	11.0000	9.5500	10.1500	-12.500%	12	306	-77.537%
2026-02-02	11.4700	11.6000	11.3000	11.6000	-11.921%	43	300	-80.345%
2026-01-30	13.1700	13.1700	13.1700	13.1700	-11.014%	1	328	-82.688%
2026-01-26	14.8000	14.8000	14.8000	14.8000	-6.625%	1	329	-84.595%
2026-01-21	15.8500	15.8500	15.8500	15.8500	-0.627%	1	330	-85.615%
2026-01-20	15.9500	15.9500	15.9500	15.9500	-13.503%	1	331	-85.705%
2026-01-16	18.4400	18.4400	18.4400	18.4400	-1.390%	2	330	-87.636%
2026-01-15	18.9400	18.9400	18.7000	18.7000	-5.460%	3	330	-87.807%
2026-01-14	19.2600	19.7800	19.2600	19.7800	+8.981%	33	328	-88.473%
2026-01-13	17.8700	18.1500	17.8700	18.1500	+10.000%	4	359	-87.438%
2026-01-09	16.5000	16.5000	16.5000	16.5000	+1.165%	1	356	-86.182%
2026-01-08	16.3100	16.3100	16.3100	16.3100	-3.662%	2	355	-86.021%
2026-01-07	17.0600	17.0600	16.8000	16.9300	-3.257%	5	353	-86.533%
2026-01-06	17.5000	17.5000	17.5000	17.5000	-5.405%	3	354	-86.971%
2026-01-05	18.4500	18.7500	18.3500	18.5000	+10.448%	38	351	-87.676%
2026-01-02	16.7500	16.7500	16.7500	16.7500	+9.121%	1	323	-86.388%
2025-12-31	15.5600	15.5600	15.3500	15.3500	-0.968%	10	315	-85.147%
2025-12-24	15.5000	15.5000	15.5000	15.5000	-1.774%	1	315	-85.290%
2025-12-17	16.1000	16.1000	15.7800	15.7800	-2.291%	11	315	-85.551%
2025-12-16	16.1500	16.1500	16.1500	16.1500	-15.445%	1	304	-85.882%
2025-12-09	19.2500	19.2500	19.1000	19.1000	+2.413%	6	303	-88.063%
2025-12-03	18.6500	18.6500	18.6500	18.6500	+13.720%	4	299	-87.775%
2025-11-25	16.4000	16.4000	16.4000	16.4000	-15.114%	1	303	-86.098%
2025-11-18	19.3200	19.3200	19.3200	19.3200	-1.126%	1	302	-88.199%
2025-11-17	19.8500	19.8500	19.5400	19.5400	-2.592%	2	301	-88.332%
2025-11-14	21.0800	21.0800	20.0600	20.0600	-6.480%	5	301	-88.634%
2025-11-13	22.4900	22.4900	21.4500	21.4500	-14.542%	2	300	-89.371%
2025-11-10	25.1500	25.1500	25.1000	25.1000	+10.088%	2	300	-90.916%
2025-11-04	23.1700	23.1700	22.8000	22.8000	-25.441%	5	302	-90.000%
2025-10-28	30.2900	30.5800	30.2900	30.5800	+8.057%	2	297	-92.544%
2025-10-24	28.8000	28.8000	28.3000	28.3000	-3.049%	4	297	-91.943%
2025-10-23	28.9300	29.1900	28.9300	29.1900	+8.513%	2	297	-92.189%
2025-10-17	26.9000	26.9000	26.9000	26.9000	-1.825%	1	297	-91.524%
2025-10-16	27.5500	27.5500	27.4000	27.4000	-7.620%	4	298	-91.679%
2025-10-14	29.6700	29.6700	29.6600	29.6600	-2.434%	3	302	-92.313%
2025-10-13	30.4000	30.4000	30.4000	30.4000	-15.367%	1	302	-92.500%
2025-10-06	35.9200	35.9200	35.9200	35.9200	+9.014%	1	301	-93.653%
2025-10-02	32.9500	32.9500	32.9500	32.9500	+4.437%	3	302	-93.080%
2025-10-01	30.9500	31.5500	30.9500	31.5500	+7.863%	28	305	-92.773%
2025-09-30	29.2500	29.2500	29.2500	29.2500	+8.615%	1	317	-92.205%
2025-09-26	26.9000	26.9300	26.9000	26.9300	-1.715%	2	318	-91.534%
2025-09-25	27.4000	27.4000	27.4000	27.4000	-4.629%	1	318	-91.679%
2025-09-22	28.7300	28.7300	28.7300	28.7300	-4.868%	1	317	-92.064%
2025-09-16	30.2000	30.2000	30.2000	30.2000	+1.547%	1	316	-92.450%
2025-09-15	29.7400	29.7400	29.7400	29.7400	+0.202%	1	315	-92.334%
2025-09-11	29.6800	29.6800	29.6800	29.6800	+5.811%	1	314	-92.318%
2025-09-09	28.0900	28.1500	28.0500	28.0500	-2.094%	6	313	-91.872%
2025-09-08	28.6500	28.6500	28.6500	28.6500	+3.243%	2	317	-92.042%
2025-08-26	27.7500	27.8000	27.7000	27.7500	-10.772%	70	317	-91.784%
2025-08-22	31.1500	31.1500	31.1000	31.1000	+6.873%	13	317	-92.669%
2025-08-21	29.1000	29.1000	29.1000	29.1000	-3.161%	2	308	-92.165%
2025-08-19	30.0000	30.0500	30.0000	30.0500	-6.503%	2	306	-92.413%
2025-08-14	31.9900	32.1400	31.9900	32.1400	-1.713%	2	306	-92.906%
2025-08-11	32.6300	32.7000	32.6300	32.7000	+4.640%	2	306	-93.028%
2025-08-07	31.1000	31.2500	31.1000	31.2500	+2.627%	2	306	-92.704%
2025-08-06	30.4500	30.4500	30.4500	30.4500	+0.329%	1	306	-92.512%
2025-08-04	30.2800	30.3500	30.2800	30.3500	-7.044%	2	305	-92.488%
2025-07-31	32.4800	32.6500	32.4800	32.6500	+3.783%	2	305	-93.017%
2025-07-30	31.2600	31.4600	31.2600	31.4600	-1.657%	2	305	-92.753%
2025-07-29	31.8600	31.9900	31.8500	31.9900	-1.569%	4	305	-92.873%
2025-07-28	32.5000	32.5000	32.5000	32.5000	+2.201%	7	305	-92.985%
2025-07-25	31.3500	31.8000	31.3500	31.8000	+0.031%	2	312	-92.830%
2025-07-15	31.7900	31.7900	31.7900	31.7900	+13.536%	1	310	-92.828%
2025-07-09	28.0000	28.0000	28.0000	28.0000	+1.266%	1	309	-91.857%
2025-07-02	27.6500	27.6500	27.6500	27.6500	+4.340%	2	310	-91.754%
2025-07-01	27.1000	27.1000	26.5000	26.5000	-4.332%	26	312	-91.396%
2025-06-26	27.7000	27.7000	27.7000	27.7000	+5.323%	25	336	-91.769%
2025-06-18	26.3000	26.3000	26.3000	26.3000	-7.492%	1	312	-91.331%
2025-06-16	28.4300	28.4300	28.4300	28.4300	+3.382%	1	312	-91.980%
2025-06-13	27.4500	27.5000	27.4500	27.5000	-1.221%	4	312	-91.709%
2025-06-12	27.8400	27.8400	27.8400	27.8400	-5.946%	10	310	-91.810%
2025-06-11	29.6000	29.6000	29.6000	29.6000	+1.370%	10	320	-92.297%
2025-06-10	29.2000	29.2000	29.2000	29.2000	-2.178%	1	320	-92.192%
2025-05-21	29.8500	29.8500	29.8500	29.8500	+12.429%	2	319	-92.362%
2025-05-15	26.5500	26.5500	26.5500	26.5500	-1.667%	2	321	-91.412%
2025-05-09	27.0000	27.0000	27.0000	27.0000	+4.207%	4	323	-91.556%
2025-05-08	25.9400	25.9400	25.9100	25.9100	+12.019%	100	323	-91.200%
2025-05-05	22.8200	23.2200	22.8200	23.1300	-4.619%	500	323	-90.143%
2025-05-01	24.2500	24.2500	24.2500	24.2500	+3.191%	1	640	-90.598%
2025-04-28	23.5000	23.5000	23.5000	23.5000	-0.969%	2	641	-90.298%
2025-04-25	23.7200	23.7300	23.7200	23.7300	+3.624%	28	641	-90.392%
2025-04-24	22.9500	22.9500	22.8500	22.9000	-1.548%	11	641	-90.044%
2025-04-23	23.1000	23.2600	22.8500	23.2600	+6.453%	18	641	-90.198%
2025-04-22	21.8500	21.8500	21.8500	21.8500	+13.802%	1	641	-89.565%
2025-04-17	19.2000	19.2000	19.2000	19.2000	+10.983%	4	641	-88.125%
2025-04-10	17.3000	17.3000	17.3000	17.3000	+8.805%	1	641	-86.821%
2025-04-08	15.9200	15.9200	15.9000	15.9000	-3.343%	100	641	-85.660%
2025-04-07	16.4500	16.4500	16.4500	16.4500	-12.963%	1	541	-86.140%
2025-04-04	18.9000	18.9000	18.9000	18.9000	+5.175%	2	541	-87.937%
2025-04-03	17.9800	17.9800	17.9000	17.9700	-4.262%	215	541	-87.312%
2025-03-31	18.7700	18.7700	18.7700	18.7700	-5.202%	1	338	-87.853%
2025-02-28	19.8000	19.8000	19.8000	19.8000	+2.326%	4	338	-88.485%
2025-02-27	19.2700	19.3500	19.2000	19.3500	-1.124%	300	336	-88.217%
2025-02-26	20.4200	20.4200	19.5700	19.5700	-30.726%	3	38	-88.350%
2025-02-03	27.0000	28.2500	27.0000	28.2500	-9.802%	4	38	-91.929%
2025-01-23	31.1800	31.3200	31.1800	31.3200	+2.689%	2	38	-92.720%
2025-01-22	30.5000	30.5000	30.5000	30.5000	-0.684%	3	38	-92.525%
2025-01-17	30.7100	30.7100	30.7100	30.7100	+20.337%	2	36	-92.576%
2025-01-13	25.5200	25.5200	25.5200	25.5200	-7.703%	2	36	-91.066%
2025-01-07	27.6500	27.6500	27.6500	27.6500	-9.611%	1	34	-91.754%
2025-01-06	30.5900	30.5900	30.5900	30.5900	+7.901%	1	33	-92.547%
2025-01-02	28.3500	28.3500	28.3500	28.3500	0.000%	1	33	-91.958%
2024-12-26	28.3500	28.3500	28.3500	28.3500	-16.618%	1	33	-91.958%
2024-12-16	34.0000	34.0000	34.0000	34.0000	+10.032%	14	32	-93.294%
2024-12-13	30.9000	30.9000	30.9000	30.9000	+0.881%	8	32	-92.621%
2024-12-05	30.6300	30.6300	30.6300	30.6300	+3.831%	1	32	-92.556%
2024-12-02	29.5000	29.5000	29.5000	29.5000	+4.536%	2	32	-92.271%
2024-11-26	28.2200	28.2200	28.2200	28.2200	-7.263%	2	30	-91.921%
2024-11-25	30.9200	30.9200	30.2500	30.4300	-5.702%	4	28	-92.507%
2024-11-21	31.3100	32.7000	31.3100	32.2700	+6.502%	5	24	-92.935%
2024-11-20	33.4000	33.4000	30.3000	30.3000	+4.483%	20	20	-92.475%
2024-11-19	29.1000	29.1000	28.0000	29.0000	0.000%	24	0	-92.138%

.dark-mode .vCcxNJ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .vCcxNJ{ color: #333333; background-color: white; border: 2px solid #333333; }IBIT20270115C41IBIT Jan 15 2027 41.00 Call (IBIT270115C00041000)option OPRA

IBIT20270115C41
IBIT Jan 15 2027 41.00 Call (IBIT270115C00041000)
option OPRA