Dark

IBIT20270115C43
IBIT Jan 15 2027 43.00 Call (IBIT270115C00043000)
option OPRA

EOD

Jul 1, 2026

1.81+22.297%(+0.33)40

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	1.5000	1.8100	1.5000	1.8100	+22.297%	40	1,076	0.000%
2026-06-30	1.5300	1.5300	1.4800	1.4800	-20.856%	3	1,071	+22.297%
2026-06-26	1.8800	1.9100	1.8700	1.8700	+2.186%	10	1,072	-3.209%
2026-06-25	1.7900	1.9800	1.7900	1.8300	-3.684%	40	1,074	-1.093%
2026-06-24	2.0900	2.0900	1.9000	1.9000	-17.391%	202	1,063	-4.737%
2026-06-23	2.3600	2.3600	2.3000	2.3000	-6.504%	31	981	-21.304%
2026-06-18	2.6600	2.6600	2.4000	2.4600	-16.327%	49	977	-26.423%
2026-06-17	2.9200	2.9400	2.9200	2.9400	-2.000%	12	977	-38.435%
2026-06-16	3.0000	3.0000	3.0000	3.0000	-15.493%	4	977	-39.667%
2026-06-15	3.4500	3.5500	3.4500	3.5500	+18.333%	9	978	-49.014%
2026-06-12	2.8700	3.0000	2.8500	3.0000	+1.695%	5	972	-39.667%
2026-06-11	2.9900	2.9900	2.9500	2.9500	+8.456%	1,012	976	-38.644%
2026-06-10	2.9200	2.9200	2.7200	2.7200	+1.115%	2	1,640	-33.456%
2026-06-09	2.7900	2.7900	2.6500	2.6900	-18.237%	16	1,679	-32.714%
2026-06-08	3.2700	3.2900	3.2700	3.2900	+29.020%	4	1,672	-44.985%
2026-06-05	2.9500	2.9500	2.5500	2.5500	-21.296%	174	1,672	-29.020%
2026-06-04	3.2100	3.3000	3.0000	3.2400	-7.429%	1,026	2,147	-44.136%
2026-06-03	3.9500	3.9500	3.5000	3.5000	-13.366%	64	1,148	-48.286%
2026-06-02	4.2500	4.2800	3.9000	4.0400	-21.553%	130	1,182	-55.198%
2026-06-01	5.1200	5.1500	4.8200	5.1500	-9.649%	171	1,286	-64.854%
2026-05-29	5.4100	5.9200	5.4000	5.7000	+0.529%	32	1,186	-68.246%
2026-05-28	5.6500	5.7500	5.5000	5.6700	-8.548%	118	1,187	-68.078%
2026-05-27	6.3000	6.3300	6.1000	6.2000	-6.061%	52	1,189	-70.806%
2026-05-26	7.0000	7.2800	6.4800	6.6000	0.000%	408	1,269	-72.576%
2026-05-22	7.2000	7.2000	6.6000	6.6000	-9.216%	23	1,313	-72.576%
2026-05-21	7.1000	7.5000	7.1000	7.2700	-2.807%	213	1,298	-75.103%
2026-05-20	7.3500	7.4800	7.3500	7.4800	+4.033%	37	1,298	-75.802%
2026-05-19	7.0800	7.2700	7.0000	7.1900	-1.507%	30	1,172	-74.826%
2026-05-18	7.3500	7.4300	6.9800	7.3000	-11.836%	276	1,172	-75.205%
2026-05-15	8.2000	8.2800	8.1500	8.2800	-9.607%	5	1,172	-78.140%
2026-05-14	8.9800	9.1600	8.9800	9.1600	+9.048%	2	1,117	-80.240%
2026-05-13	8.4500	8.4500	8.3000	8.4000	-3.780%	13	1,105	-78.452%
2026-05-12	8.9000	8.9000	8.7300	8.7300	-8.105%	6	1,105	-79.267%
2026-05-11	9.0500	9.5000	9.0500	9.5000	+9.195%	7	1,105	-80.947%
2026-05-08	8.7000	8.7000	8.5500	8.7000	+1.163%	6	1,098	-79.195%
2026-05-07	9.2000	9.2000	8.6000	8.6000	-8.021%	9	1,100	-78.953%
2026-05-06	9.6500	9.7000	9.3500	9.3500	-0.532%	17	1,102	-80.642%
2026-05-05	9.5000	9.5000	9.4000	9.4000	+2.957%	23	1,090	-80.745%
2026-05-04	8.5000	9.1300	8.3000	9.1300	+10.667%	32	1,099	-80.175%
2026-05-01	8.3500	8.3500	8.2300	8.2500	+11.789%	19	1,117	-78.061%
2026-04-30	7.4900	7.5200	7.3000	7.3800	+3.217%	12	1,117	-75.474%
2026-04-29	7.6500	7.6500	6.9100	7.1500	-3.378%	34	1,111	-74.685%
2026-04-28	7.4000	7.5200	7.4000	7.4000	-4.516%	39	1,105	-75.541%
2026-04-27	8.1500	8.1500	7.6100	7.7500	-4.908%	7	1,131	-76.645%
2026-04-24	8.2600	8.2600	8.1500	8.1500	-0.610%	2	1,129	-77.791%
2026-04-23	8.1000	8.3500	8.0000	8.2000	-5.093%	7	1,131	-77.927%
2026-04-22	8.5300	8.8600	8.5300	8.6400	+15.047%	53	1,143	-79.051%
2026-04-21	7.6000	7.7000	7.3500	7.5100	-2.468%	32	1,145	-75.899%
2026-04-20	7.3800	7.7000	7.2700	7.7000	-5.637%	28	1,145	-76.494%
2026-04-17	7.9800	8.5000	7.9800	8.1600	+6.667%	37	1,141	-77.819%
2026-04-16	7.4500	7.6500	6.8500	7.6500	+2.000%	87	1,121	-76.340%
2026-04-15	7.3200	7.5000	7.1500	7.5000	+1.351%	31	1,090	-75.867%
2026-04-14	7.3900	7.8900	7.3700	7.4000	+5.263%	236	1,080	-75.541%
2026-04-13	6.3200	7.0300	6.3200	7.0300	+1.151%	11	1,099	-74.253%
2026-04-10	6.7500	7.0800	6.7200	6.9500	+3.731%	24	1,100	-73.957%
2026-04-09	6.2700	6.8600	6.2700	6.7000	0.000%	38	1,096	-72.985%
2026-04-08	6.8000	6.8000	6.6200	6.7000	+6.349%	191	1,081	-72.985%
2026-04-06	6.3000	6.3000	6.3000	6.3000	+5.000%	2	934	-71.270%
2026-04-01	6.0000	6.0000	6.0000	6.0000	+5.263%	1	934	-69.833%
2026-03-31	5.8300	5.8300	5.7000	5.7000	+0.885%	2	933	-68.246%
2026-03-30	5.9000	5.9000	5.5900	5.6500	+1.073%	8	932	-67.965%
2026-03-27	5.6000	5.8200	5.5900	5.5900	-11.690%	34	929	-67.621%
2026-03-26	6.7000	6.7000	6.3300	6.3300	-11.220%	14	931	-71.406%
2026-03-25	7.2500	7.2500	7.1000	7.1300	+5.944%	30	942	-74.614%
2026-03-24	6.9000	6.9000	6.5400	6.7300	-9.054%	30	934	-73.105%
2026-03-23	7.4000	7.4000	7.4000	7.4000	+7.558%	4	934	-75.541%
2026-03-20	6.9000	6.9000	6.8500	6.8800	-1.714%	7	932	-73.692%
2026-03-19	6.7700	7.0000	6.7700	7.0000	-4.632%	7	933	-74.143%
2026-03-18	7.6700	7.7000	7.3000	7.3400	-13.647%	16	929	-75.341%
2026-03-17	8.2000	8.5000	8.1900	8.5000	+1.796%	27	932	-78.706%
2026-03-16	8.3000	8.4500	8.0800	8.3500	+8.442%	53	929	-78.323%
2026-03-13	8.3000	8.4300	7.7000	7.7000	+7.093%	18	950	-76.494%
2026-03-12	7.1900	7.1900	7.1900	7.1900	-1.507%	2	949	-74.826%
2026-03-11	7.3200	7.3200	7.3000	7.3000	+2.817%	3	949	-75.205%
2026-03-10	7.5000	7.5700	7.1000	7.1000	+5.970%	4	948	-74.507%
2026-03-09	6.8000	6.8000	6.7000	6.7000	+2.290%	7	950	-72.985%
2026-03-06	6.8000	6.8000	6.5000	6.5500	-12.899%	7	957	-72.366%
2026-03-05	7.7000	7.7000	7.4000	7.5200	-7.956%	10	952	-75.931%
2026-03-04	7.6000	8.3300	7.6000	8.1700	+21.940%	26	960	-77.846%
2026-03-03	6.0000	6.7000	6.0000	6.7000	0.000%	2	952	-72.985%
2026-03-02	6.4100	7.0000	6.4100	6.7000	+16.522%	25	950	-72.985%
2026-02-27	5.7500	5.7500	5.7500	5.7500	-8.439%	1	943	-68.522%
2026-02-26	6.1300	6.2800	6.0000	6.2800	-8.187%	22	942	-71.178%
2026-02-25	6.0000	6.8400	6.0000	6.8400	+28.330%	164	819	-73.538%
2026-02-24	5.1000	5.3300	5.1000	5.3300	-2.202%	5	819	-66.041%
2026-02-23	5.8800	5.9000	5.4500	5.4500	-12.238%	29	816	-66.789%
2026-02-20	5.9500	6.2100	5.9500	6.2100	-0.640%	3	807	-70.853%
2026-02-19	5.9800	6.2500	5.9800	6.2500	+2.965%	17	806	-71.040%
2026-02-18	6.4500	6.4500	6.0700	6.0700	-8.722%	9	802	-70.181%
2026-02-17	6.6500	6.6500	6.2100	6.6500	-3.623%	8	801	-72.782%
2026-02-13	6.4200	6.9000	6.4200	6.9000	+12.378%	30	798	-73.768%
2026-02-12	6.6700	6.6700	6.0000	6.1400	-8.767%	31	798	-70.521%
2026-02-11	6.5500	6.7300	6.3400	6.7300	-6.267%	78	783	-73.105%
2026-02-10	7.1000	7.1800	7.1000	7.1800	-7.355%	4	752	-74.791%
2026-02-09	7.3700	7.7500	7.2000	7.7500	+1.307%	397	754	-76.645%
2026-02-06	6.8000	7.9400	6.8000	7.6500	+29.661%	88	380	-76.340%
2026-02-05	7.7500	7.7500	5.8000	5.9000	-32.648%	314	383	-69.322%
2026-02-04	9.3500	9.4300	8.3500	8.7600	-10.154%	118	458	-79.338%
2026-02-03	10.4000	10.4000	8.8000	9.7500	-5.340%	428	499	-81.436%
2026-02-02	10.6000	10.6000	10.3000	10.3000	-15.226%	14	148	-82.427%
2026-01-30	12.1500	12.1500	12.1500	12.1500	-17.065%	10	139	-85.103%
2026-01-28	14.6500	14.6500	14.6500	14.6500	+6.468%	5	129	-87.645%
2026-01-27	13.7600	13.7600	13.7600	13.7600	-7.651%	2	129	-86.846%
2026-01-23	14.2600	14.9000	14.2600	14.9000	+1.985%	6	128	-87.852%
2026-01-22	14.6100	14.6100	14.6100	14.6100	+3.470%	1	127	-87.611%
2026-01-21	14.7500	14.7500	14.1200	14.1200	-3.288%	9	128	-87.181%
2026-01-20	15.1000	15.1000	14.6000	14.6000	-10.703%	4	128	-87.603%
2026-01-13	16.3500	16.3500	16.3500	16.3500	+2.124%	1	127	-88.930%
2026-01-12	16.0100	16.0100	16.0100	16.0100	+5.329%	3	128	-88.695%
2026-01-09	15.2500	15.2500	15.2000	15.2000	-3.492%	4	126	-88.092%
2026-01-08	15.7500	15.7500	15.7500	15.7500	+0.318%	1	122	-88.508%
2026-01-07	15.7000	15.7000	15.7000	15.7000	-8.187%	1	121	-88.471%
2026-01-05	17.1000	17.1000	17.1000	17.1000	+19.748%	15	136	-89.415%
2025-12-31	14.2800	14.2800	14.2800	14.2800	-4.800%	1	136	-87.325%
2025-12-30	15.0000	15.0000	15.0000	15.0000	+3.022%	3	136	-87.933%
2025-12-29	14.5600	14.5600	14.5600	14.5600	+1.252%	5	136	-87.569%
2025-12-26	14.3800	14.3800	14.3800	14.3800	-1.304%	1	136	-87.413%
2025-12-23	14.6000	14.6200	14.5700	14.5700	-1.287%	4	136	-87.577%
2025-12-22	15.4900	15.4900	14.7600	14.7600	+5.053%	11	133	-87.737%
2025-12-18	14.0500	14.0500	14.0500	14.0500	-1.265%	1	130	-87.117%
2025-12-17	15.0000	15.0000	14.2300	14.2300	-0.836%	3	129	-87.280%
2025-12-15	14.3900	14.3900	14.3500	14.3500	-17.243%	31	129	-87.387%
2025-12-04	17.3400	17.3400	17.3400	17.3400	-1.027%	2	121	-89.562%
2025-12-03	17.5200	17.5200	17.5200	17.5200	+5.861%	1	123	-89.669%
2025-12-02	16.5500	16.5500	16.5500	16.5500	+15.331%	20	124	-89.063%
2025-12-01	14.7800	14.7800	14.0000	14.3500	-14.072%	9	114	-87.387%
2025-11-28	16.7000	16.7000	16.7000	16.7000	+1.212%	1	110	-89.162%
2025-11-26	15.7000	16.6500	15.7000	16.5000	+5.837%	3	108	-89.030%
2025-11-25	15.5900	15.5900	15.5900	15.5900	+7.074%	1	108	-88.390%
2025-11-21	14.5500	14.5600	14.3400	14.5600	-4.525%	23	108	-87.569%
2025-11-20	15.5400	15.5400	15.0500	15.2500	-7.012%	16	106	-88.131%
2025-11-19	17.3000	17.3000	16.4000	16.4000	-8.889%	23	98	-88.963%
2025-11-18	17.8800	18.0000	17.8800	18.0000	-3.226%	19	94	-89.944%
2025-11-14	18.6000	18.6000	18.6000	18.6000	-15.913%	1	81	-90.269%
2025-11-12	22.1200	22.1200	22.1200	22.1200	+1.468%	5	80	-91.817%
2025-11-04	23.2300	23.2300	21.8000	21.8000	-13.698%	2	75	-91.697%
2025-10-30	25.2600	25.2600	25.2600	25.2600	-14.052%	1	73	-92.835%
2025-10-27	29.1500	29.3900	29.1500	29.3900	+15.481%	2	72	-93.841%
2025-10-17	25.4500	25.4500	25.4500	25.4500	-4.143%	2	72	-92.888%
2025-10-16	26.5500	26.5500	26.5500	26.5500	-9.694%	2	72	-93.183%
2025-10-13	29.4000	29.4000	29.4000	29.4000	-15.029%	1	72	-93.844%
2025-10-06	34.5000	34.6000	34.5000	34.6000	+22.261%	8	73	-94.769%
2025-09-15	28.2000	28.3000	28.2000	28.3000	+0.461%	2	78	-93.604%
2025-09-11	28.3500	28.3500	28.1700	28.1700	+1.149%	2	78	-93.575%
2025-09-10	27.8500	27.8500	27.8500	27.8500	+4.581%	2	79	-93.501%
2025-09-09	26.5000	26.6700	26.5000	26.6300	-2.633%	10	79	-93.203%
2025-09-03	27.2000	27.3500	27.2000	27.3500	+7.508%	3	85	-93.382%
2025-08-29	25.4400	25.4400	25.4400	25.4400	-8.621%	1	82	-92.885%
2025-08-25	27.7000	27.8500	27.7000	27.8400	-6.263%	3	82	-93.499%
2025-08-22	29.7000	29.7000	29.7000	29.7000	+5.694%	2	82	-93.906%
2025-08-19	28.5500	28.5500	28.1000	28.1000	-8.914%	20	82	-93.559%
2025-08-15	30.8500	30.8500	30.8500	30.8500	-1.689%	1	76	-94.133%
2025-08-12	31.3800	31.3800	31.3800	31.3800	+0.416%	1	75	-94.232%
2025-08-11	31.1200	31.2500	31.1200	31.2500	+4.760%	2	75	-94.208%
2025-08-08	29.7200	29.8300	29.7200	29.8300	+0.438%	2	75	-93.932%
2025-08-07	29.6600	29.7700	29.6600	29.7000	+2.414%	3	75	-93.906%
2025-08-06	29.0000	29.0000	29.0000	29.0000	-0.309%	3	76	-93.759%
2025-08-04	28.9300	29.0900	28.9300	29.0900	-4.309%	2	76	-93.778%
2025-07-31	30.3500	30.4000	30.3500	30.4000	-1.106%	2	76	-94.046%
2025-07-29	30.6100	30.7400	30.6100	30.7400	-0.839%	2	76	-94.112%
2025-07-28	31.1500	31.1500	31.0000	31.0000	+1.974%	7	76	-94.161%
2025-07-25	30.2800	30.4000	30.2800	30.4000	-3.431%	6	81	-94.046%
2025-07-24	31.4800	31.4800	31.4800	31.4800	+0.255%	4	82	-94.250%
2025-07-18	31.4000	31.4000	31.4000	31.4000	+3.630%	1	82	-94.236%
2025-07-15	30.8500	30.8500	30.3000	30.3000	-4.477%	15	81	-94.026%
2025-07-14	31.9900	32.1000	31.7200	31.7200	+8.929%	6	82	-94.294%
2025-07-10	29.1200	29.1200	29.1200	29.1200	+12.000%	1	80	-93.784%
2025-07-01	26.0000	26.0000	26.0000	26.0000	-1.328%	1	81	-93.038%
2025-06-30	26.3400	26.3500	26.3400	26.3500	-0.265%	6	80	-93.131%
2025-06-27	26.4200	26.4200	26.4200	26.4200	+0.076%	5	86	-93.149%
2025-06-26	26.4000	26.4000	26.3500	26.4000	-1.124%	15	91	-93.144%
2025-06-25	26.6000	26.7000	26.6000	26.7000	+11.950%	16	93	-93.221%
2025-06-23	23.8500	23.8500	23.8500	23.8500	-4.980%	3	109	-92.411%
2025-06-17	25.1000	25.1000	25.1000	25.1000	-7.414%	9	110	-92.789%
2025-06-09	27.1100	27.1100	27.1100	27.1100	+8.440%	1	101	-93.323%
2025-06-05	25.0000	25.0000	25.0000	25.0000	-2.950%	1	102	-92.760%
2025-06-02	25.9000	25.9000	25.7600	25.7600	-1.567%	2	101	-92.974%
2025-05-30	26.1700	26.1700	26.1700	26.1700	-9.603%	2	103	-93.084%
2025-05-23	28.9500	28.9500	28.9500	28.9500	-2.852%	6	100	-93.748%
2025-05-22	29.8000	29.8000	29.8000	29.8000	+5.115%	2	100	-93.926%
2025-05-21	28.1100	28.3500	28.1100	28.3500	+4.420%	2	102	-93.616%
2025-05-20	27.3100	27.3100	27.1500	27.1500	+3.745%	10	104	-93.333%
2025-05-16	26.1700	26.1700	26.1700	26.1700	+0.848%	2	94	-93.084%
2025-05-14	25.9500	25.9500	25.9500	25.9500	+0.973%	1	93	-93.025%
2025-05-12	25.9500	25.9500	25.7000	25.7000	-0.772%	4	92	-92.957%
2025-05-09	25.8500	25.9000	25.8500	25.9000	+3.187%	16	95	-93.012%
2025-05-08	24.4000	25.1000	24.3900	25.1000	+5.684%	20	87	-92.789%
2025-05-02	23.8300	23.8300	23.7500	23.7500	+2.151%	20	73	-92.379%
2025-05-01	23.6000	23.6000	23.2500	23.2500	+1.751%	6	74	-92.215%
2025-04-29	22.8500	22.8500	22.8500	22.8500	+4.481%	14	77	-92.079%
2025-04-23	22.1500	22.1500	21.8700	21.8700	+10.734%	2	73	-91.724%
2025-04-21	19.7500	19.7500	19.7500	19.7500	+19.988%	1	73	-90.835%
2025-04-10	16.6500	16.6500	16.4600	16.4600	+6.057%	13	74	-89.004%
2025-04-09	15.5200	15.5200	15.5200	15.5200	-3.602%	1	71	-88.338%
2025-04-07	15.2300	16.1000	15.2300	16.1000	-9.296%	6	70	-88.758%
2025-04-04	17.7500	17.7500	17.7500	17.7500	-10.579%	2	64	-89.803%
2025-03-25	19.8500	19.8500	19.8500	19.8500	+8.470%	5	65	-90.882%
2025-03-21	18.1500	18.3000	18.1500	18.3000	0.000%	40	60	-90.109%
2025-03-20	18.3000	18.3000	18.3000	18.3000	-1.348%	1	60	-90.109%
2025-03-19	18.7000	18.7000	18.5500	18.5500	-2.111%	2	59	-90.243%
2025-03-14	18.9500	18.9500	18.9500	18.9500	+14.848%	4	59	-90.449%
2025-03-10	17.1700	17.1700	16.5000	16.5000	-16.877%	6	59	-89.030%
2025-03-03	19.8500	19.8500	19.8500	19.8500	+1.795%	1	55	-90.882%
2025-02-26	19.5000	19.5000	19.5000	19.5000	-18.546%	2	54	-90.718%
2025-02-18	24.0400	24.0400	23.9400	23.9400	-7.923%	2	54	-92.439%
2025-02-03	26.0000	26.0000	26.0000	26.0000	-3.704%	1	52	-93.038%
2025-01-27	27.0000	27.0000	27.0000	27.0000	-10.744%	1	51	-93.296%
2025-01-24	30.2500	30.2500	30.2500	30.2500	+1.681%	2	52	-94.017%
2025-01-22	29.7500	29.7500	29.7500	29.7500	-2.299%	1	52	-93.916%
2025-01-21	30.4500	30.4500	30.4500	30.4500	+1.500%	1	50	-94.056%
2025-01-17	30.0000	30.0000	30.0000	30.0000	+10.947%	2	50	-93.967%
2025-01-16	27.0400	27.0400	27.0400	27.0400	+1.122%	1	50	-93.306%
2025-01-14	26.7400	26.7400	26.7400	26.7400	+7.303%	1	49	-93.231%
2025-01-13	25.0500	25.0500	24.9200	24.9200	-16.376%	2	48	-92.737%
2025-01-06	29.8000	29.8000	29.8000	29.8000	+6.429%	1	47	-93.926%
2025-01-03	28.0000	28.0000	28.0000	28.0000	+1.083%	2	47	-93.536%
2025-01-02	27.3500	27.7000	27.3500	27.7000	+6.334%	10	46	-93.466%
2024-12-31	26.0500	26.0500	26.0500	26.0500	+3.373%	1	38	-93.052%
2024-12-30	25.2000	25.2000	25.2000	25.2000	-4.906%	4	38	-92.817%
2024-12-23	26.5000	26.5000	26.5000	26.5000	-6.756%	5	39	-93.170%
2024-12-20	28.2500	28.4200	28.2500	28.4200	+0.424%	3	34	-93.631%
2024-12-19	28.3000	28.3000	28.3000	28.3000	-5.034%	4	33	-93.604%
2024-12-10	29.8000	29.8000	29.8000	29.8000	+5.711%	1	29	-93.926%
2024-12-04	28.1900	28.1900	28.1900	28.1900	-1.088%	2	28	-93.579%
2024-11-26	28.5000	28.5000	28.5000	28.5000	-3.716%	1	26	-93.649%
2024-11-25	29.6500	29.7600	29.5600	29.6000	-5.128%	5	25	-93.885%
2024-11-21	30.4700	31.2000	30.4700	31.2000	+5.405%	5	20	-94.199%
2024-11-20	29.3500	30.4500	29.2200	29.6000	+2.069%	6	15	-93.885%
2024-11-19	26.9000	29.0000	26.9000	29.0000	0.000%	20	0	-93.759%

.dark-mode .xVvSBQ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .xVvSBQ{ color: #333333; background-color: white; border: 2px solid #333333; }IBIT20270115C43IBIT Jan 15 2027 43.00 Call (IBIT270115C00043000)option OPRA

IBIT20270115C43
IBIT Jan 15 2027 43.00 Call (IBIT270115C00043000)
option OPRA