Dark

IBIT20270115C5
IBIT Jan 15 2027 5.00 Call (IBIT270115C00005000)
option OPRA

EOD

Jun 30, 2026

28.50-1.724%(-0.50)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-30	28.5000	28.5000	28.5000	28.5000	-1.724%	1	19,302	0.000%
2026-06-29	29.1900	29.1900	28.8500	29.0000	-0.753%	174	19,303	-1.724%
2026-06-26	28.7300	29.3900	28.7300	29.2200	+1.458%	764	19,416	-2.464%
2026-06-25	28.8500	28.8500	28.8000	28.8000	-10.364%	6	19,912	-1.042%
2026-06-17	32.1300	32.1300	32.1200	32.1300	+7.674%	10	19,972	-11.298%
2026-06-05	29.7900	29.8400	29.7900	29.8400	-8.606%	141	19,972	-4.491%
2026-06-03	32.6500	32.6500	32.6500	32.6500	-1.657%	3	20,066	-12.711%
2026-06-02	33.2000	33.2000	33.2000	33.2000	-19.378%	3	20,066	-14.157%
2026-05-14	41.1800	41.1800	41.1800	41.1800	+0.439%	31	20,066	-30.792%
2026-05-12	41.0000	41.0000	41.0000	41.0000	+1.235%	2	20,098	-30.488%
2026-05-08	40.5000	40.5000	40.5000	40.5000	-2.268%	1	20,098	-29.630%
2026-05-06	41.4600	41.4600	41.4400	41.4400	-0.024%	150	20,097	-31.226%
2026-05-05	41.3300	41.4500	41.3300	41.4500	+1.968%	2	20,247	-31.242%
2026-05-04	40.7700	40.7800	40.4300	40.6500	+3.964%	60	20,247	-29.889%
2026-04-24	39.5400	39.5400	39.1000	39.1000	-0.787%	4	20,278	-27.110%
2026-04-23	39.4100	39.4100	39.4100	39.4100	+5.149%	1	20,276	-27.683%
2026-04-16	37.1300	37.4800	37.1300	37.4800	-1.730%	6	20,276	-23.959%
2026-04-14	38.1400	38.1400	38.1400	38.1400	+3.641%	1	20,276	-25.275%
2026-04-10	36.8000	36.8000	36.8000	36.8000	+6.052%	4	20,275	-22.554%
2026-04-06	34.6800	34.7000	34.6800	34.7000	+3.274%	10	20,277	-17.867%
2026-03-30	33.6000	33.6000	33.6000	33.6000	-4.027%	10	20,287	-15.179%
2026-03-20	35.0100	35.0100	35.0100	35.0100	-2.912%	1	20,287	-18.595%
2026-03-18	36.2300	36.2300	36.0600	36.0600	-3.660%	2	20,286	-20.965%
2026-03-16	37.3500	37.4600	36.9500	37.4300	+4.670%	16	20,284	-23.858%
2026-03-13	35.7900	35.7900	35.7600	35.7600	+5.830%	20	20,269	-20.302%
2026-02-26	33.7800	33.7900	33.7800	33.7900	-0.764%	2	20,289	-15.656%
2026-02-25	34.0500	34.0500	34.0500	34.0500	+4.737%	1	20,288	-16.300%
2026-02-23	32.5100	32.5100	32.5100	32.5100	-4.100%	1	20,288	-12.335%
2026-02-20	33.9000	33.9000	33.9000	33.9000	-2.305%	11	20,288	-15.929%
2026-02-10	34.5000	34.7000	34.4900	34.7000	-2.501%	3	20,299	-17.867%
2026-02-09	34.7000	35.6500	34.6500	35.5900	+4.431%	7	20,299	-19.921%
2026-02-06	34.0800	34.0800	34.0800	34.0800	+6.867%	1	20,298	-16.373%
2026-02-05	31.8900	31.8900	31.8900	31.8900	-15.746%	9	20,298	-10.630%
2026-02-03	37.8500	37.8500	37.8500	37.8500	-5.233%	3	20,289	-24.703%
2026-02-02	40.0000	40.1400	39.9400	39.9400	-6.986%	51	20,289	-28.643%
2026-01-30	42.7900	42.9400	42.7900	42.9400	-6.733%	60	20,239	-33.628%
2026-01-23	46.1400	46.1400	45.9400	46.0400	-0.022%	90	20,179	-38.097%
2026-01-22	46.1900	46.1900	46.0500	46.0500	-1.497%	41	20,089	-38.111%
2026-01-20	46.7500	46.7500	46.7500	46.7500	-5.153%	1	20,049	-39.037%
2026-01-16	49.6400	49.6400	49.2900	49.2900	-2.473%	30	20,030	-42.179%
2026-01-15	50.3900	50.5400	49.7300	50.5400	-0.079%	164	20,030	-43.609%
2026-01-14	50.4400	50.5800	50.4400	50.5800	+4.289%	2	19,870	-43.654%
2026-01-13	48.5000	48.5000	48.5000	48.5000	+3.082%	1	19,869	-41.237%
2026-01-08	47.0500	47.0500	47.0500	47.0500	-0.423%	2	19,869	-39.426%
2026-01-07	47.2500	47.2500	47.2500	47.2500	-3.176%	1	19,867	-39.683%
2026-01-05	48.8000	48.8000	48.8000	48.8000	+6.364%	1	19,867	-41.598%
2025-12-30	45.4400	46.2400	45.4400	45.8800	+1.617%	63	19,867	-37.881%
2025-12-29	45.1500	45.4800	45.0000	45.1500	+0.602%	233	19,866	-36.877%
2025-12-26	44.9100	44.9100	44.8000	44.8800	-0.554%	7	19,971	-36.497%
2025-12-24	44.9000	45.1300	44.5600	45.1300	+0.289%	144	20,051	-36.849%
2025-12-23	45.3500	45.3500	45.0000	45.0000	-1.725%	12	20,051	-36.667%
2025-12-22	46.0500	46.2000	45.7900	45.7900	+0.903%	13	20,043	-37.759%
2025-12-19	45.5200	45.5200	45.3800	45.3800	+1.772%	30	20,033	-37.197%
2025-12-18	45.5500	45.6500	44.3800	44.5900	+0.338%	181	20,003	-36.084%
2025-12-17	46.6500	46.6800	43.6700	44.4400	-1.790%	302	19,822	-35.869%
2025-12-16	45.4000	45.5200	45.2500	45.2500	-3.477%	384	19,750	-37.017%
2025-12-12	46.9300	46.9300	46.8800	46.8800	-1.513%	2	19,855	-39.206%
2025-12-11	46.9500	47.6000	46.4000	47.6000	-1.142%	3,957	19,855	-40.126%
2025-12-10	47.9000	48.8500	47.9000	48.1500	-0.824%	1,575	20,930	-40.810%
2025-12-09	46.6800	49.0500	46.6800	48.5500	+3.232%	61	21,838	-41.298%
2025-12-08	47.2600	47.2600	46.4500	47.0300	+1.686%	2,949	21,873	-39.400%
2025-12-05	46.4300	46.5500	46.0800	46.2500	-2.529%	150	23,190	-38.378%
2025-12-04	47.4500	47.4500	47.4500	47.4500	+0.530%	1	23,330	-39.937%
2025-12-02	46.1900	47.2000	46.1600	47.2000	+8.182%	56	23,330	-39.619%
2025-12-01	43.6300	43.6300	43.6300	43.6300	-9.369%	10	23,325	-34.678%
2025-11-28	48.1900	48.1900	48.0600	48.1400	+6.764%	21	23,315	-40.798%
2025-11-25	44.7900	45.0900	44.7400	45.0900	-0.464%	48	23,294	-36.793%
2025-11-24	45.3500	45.3500	45.3000	45.3000	+2.978%	198	23,247	-37.086%
2025-11-21	44.0000	44.0000	43.0100	43.9900	-1.808%	118	23,247	-35.213%
2025-11-20	46.8500	46.8500	44.5100	44.8000	-8.008%	99	23,222	-36.384%
2025-11-18	48.7000	48.7000	48.7000	48.7000	+2.182%	16	23,177	-41.478%
2025-11-17	48.7400	48.9000	47.6600	47.6600	-4.066%	223	23,193	-40.201%
2025-11-14	50.4700	50.8400	49.5500	49.6800	-3.628%	264	23,157	-42.633%
2025-11-13	54.0500	54.0500	51.4000	51.5500	-3.102%	213	22,898	-44.714%
2025-11-12	54.4000	54.4500	52.9000	53.2000	-1.573%	707	22,685	-46.429%
2025-11-11	54.8900	54.8900	54.0500	54.0500	-3.136%	191	21,978	-47.271%
2025-11-10	56.0000	56.0000	55.2000	55.8000	+3.621%	1,145	21,851	-48.925%
2025-11-07	52.7500	54.0000	52.7500	53.8500	+0.429%	97	20,737	-47.075%
2025-11-06	53.8500	54.1000	53.6200	53.6200	-1.885%	251	20,645	-46.848%
2025-11-05	54.3500	54.9500	54.2000	54.6500	+3.484%	980	20,502	-47.850%
2025-11-04	54.0000	54.0000	52.5500	52.8100	-6.199%	390	19,522	-46.033%
2025-11-03	57.0300	57.1000	55.7000	56.3000	-3.248%	793	18,380	-49.378%
2025-10-31	58.2000	58.2400	58.0200	58.1900	+3.284%	242	18,380	-51.023%
2025-10-30	56.9500	57.0200	56.3400	56.3400	-4.167%	776	18,238	-49.414%
2025-10-29	59.1500	59.1500	58.7400	58.7900	-2.536%	23	17,548	-51.522%
2025-10-28	61.0000	61.6000	60.3200	60.3200	-1.034%	379	17,535	-52.752%
2025-10-27	60.9800	61.4000	60.6700	60.9500	+4.117%	510	16,955	-53.240%
2025-10-24	58.2500	58.5400	58.1000	58.5400	+0.240%	500	16,955	-51.315%
2025-10-23	57.9500	58.4000	57.7000	58.4000	+1.920%	224	16,455	-51.199%
2025-10-22	57.2000	57.4500	56.7400	57.3000	-3.209%	499	16,315	-50.262%
2025-10-21	57.5000	60.4500	57.1500	59.2000	+0.766%	2,288	15,954	-51.858%
2025-10-20	58.7500	58.9000	58.2500	58.7500	+4.426%	1,223	13,726	-51.489%
2025-10-17	56.3500	56.3500	56.2600	56.2600	-1.333%	10	12,539	-49.342%
2025-10-16	58.8500	58.9000	57.0200	57.0200	-4.935%	72	12,534	-50.018%
2025-10-14	58.2500	59.9800	58.2500	59.9800	-0.695%	323	12,498	-52.484%
2025-10-13	60.4000	60.4000	60.4000	60.4000	-6.588%	2	12,175	-52.815%
2025-10-10	64.5500	64.6600	64.5500	64.6600	+0.638%	2	12,175	-55.923%
2025-10-09	65.6700	65.6700	64.0500	64.2500	-0.833%	231	12,175	-55.642%
2025-10-07	64.7900	64.7900	64.7900	64.7900	+1.871%	1	11,945	-56.012%
2025-10-02	63.2900	63.9500	63.2900	63.6000	+1.793%	176	11,945	-55.189%
2025-10-01	62.4800	62.4800	62.4800	62.4800	+4.081%	1	11,769	-54.385%
2025-09-30	60.1200	60.1200	60.0300	60.0300	-0.777%	60	11,768	-52.524%
2025-09-29	60.5000	60.5000	60.5000	60.5000	+4.762%	20	11,708	-52.893%
2025-09-25	57.7500	57.7500	57.7500	57.7500	-3.072%	1	11,688	-50.649%
2025-09-23	59.5800	59.5800	59.5800	59.5800	-0.898%	1	11,688	-52.165%
2025-09-22	60.1200	60.1200	60.1200	60.1200	-4.084%	1	11,687	-52.595%
2025-09-18	62.7400	62.7400	62.6800	62.6800	+2.251%	2	11,686	-54.531%
2025-09-17	61.3000	61.5000	61.3000	61.3000	+0.327%	21	11,684	-53.507%
2025-09-15	61.1000	61.1000	61.1000	61.1000	+3.559%	1	11,663	-53.355%
2025-09-09	58.9000	59.1000	58.9000	59.0000	+0.255%	5	11,662	-51.695%
2025-09-05	58.7000	58.8500	58.5000	58.8500	-0.926%	4	11,657	-51.572%
2025-09-03	59.4000	59.6000	59.4000	59.4000	+3.484%	30	11,653	-52.020%
2025-09-02	57.4000	57.4000	57.4000	57.4000	+0.702%	1	11,623	-50.348%
2025-08-29	57.2000	57.2000	57.0000	57.0000	-4.121%	2	11,623	-50.000%
2025-08-28	59.6000	59.6000	59.4000	59.4500	-0.084%	8	11,623	-52.061%
2025-08-25	59.0400	59.9000	59.0400	59.5000	-4.647%	24	11,615	-52.101%
2025-08-22	62.4500	62.5000	62.1500	62.4000	+4.874%	17	11,593	-54.327%
2025-08-21	60.0700	60.0700	59.5000	59.5000	-1.977%	18	11,576	-52.101%
2025-08-20	59.9500	60.8500	59.7000	60.7000	+1.336%	60	11,559	-53.048%
2025-08-19	61.2500	61.2500	59.9000	59.9000	-2.996%	11	11,500	-52.421%
2025-08-18	61.7500	61.7500	61.7500	61.7500	-5.465%	1	11,490	-53.846%
2025-08-13	65.1500	65.3200	64.9500	65.3200	+2.866%	9	11,489	-56.369%
2025-08-12	63.6000	63.6000	63.5000	63.5000	-0.859%	79	11,484	-55.118%
2025-08-11	64.0500	64.0500	64.0500	64.0500	+5.868%	2	11,484	-55.504%
2025-08-05	60.5000	60.5000	60.5000	60.5000	-0.738%	1	11,484	-52.893%
2025-08-01	61.0000	61.0000	60.9000	60.9500	-3.940%	10	11,483	-53.240%
2025-07-30	63.2000	63.4500	63.2000	63.4500	+0.794%	10	11,473	-55.083%
2025-07-29	62.8500	62.9500	62.8500	62.9500	0.000%	10	11,463	-54.726%
2025-07-28	62.9000	63.3500	62.8900	62.9500	+1.450%	31	11,453	-54.726%
2025-07-25	61.9500	62.0500	61.9500	62.0500	-2.437%	4	11,423	-54.069%
2025-07-24	63.6000	63.6000	63.6000	63.6000	+0.713%	1	11,419	-55.189%
2025-07-23	63.4500	63.4500	63.1500	63.1500	-0.158%	4	11,418	-54.869%
2025-07-22	63.8000	63.8000	63.2500	63.2500	+0.636%	8	11,418	-54.941%
2025-07-21	63.3000	63.3000	62.8500	62.8500	+0.592%	10	11,418	-54.654%
2025-07-18	62.4800	62.4800	62.4800	62.4800	+0.369%	1	11,414	-54.385%
2025-07-15	62.2500	62.2500	62.2500	62.2500	-1.969%	1	11,413	-54.217%
2025-07-14	64.7100	64.8000	63.5000	63.5000	+1.163%	125	11,413	-55.118%
2025-07-11	62.5000	62.7700	62.4100	62.7700	+4.183%	1,253	11,393	-54.596%
2025-07-10	60.5000	60.5000	60.2500	60.2500	+4.167%	385	10,145	-52.697%
2025-07-08	57.8400	57.8400	57.8400	57.8400	-0.224%	10	9,760	-50.726%
2025-07-02	57.9700	57.9700	57.9700	57.9700	+5.901%	50	9,760	-50.837%
2025-06-23	54.0400	54.7400	53.6400	54.7400	-1.263%	70	9,710	-47.936%
2025-06-04	55.4900	55.4900	55.4400	55.4400	-1.071%	3	9,640	-48.593%
2025-06-03	56.4000	56.4000	56.0400	56.0400	+1.891%	13	9,637	-49.143%
2025-06-02	55.1300	55.1300	55.0000	55.0000	-2.981%	2	9,625	-48.182%
2025-05-28	57.7000	57.8000	56.6900	56.6900	-2.695%	9	9,624	-49.727%
2025-05-27	58.3500	58.3500	58.2600	58.2600	+0.189%	2	9,619	-51.081%
2025-05-23	58.1000	58.1500	57.9800	58.1500	-1.624%	8	9,616	-50.989%
2025-05-22	58.9000	59.6000	58.8000	59.1100	+2.533%	177	9,616	-51.785%
2025-05-21	56.3500	58.2500	56.3100	57.6500	+4.419%	122	9,488	-50.564%
2025-05-20	55.2700	55.4000	55.2100	55.2100	+0.528%	41	9,427	-48.379%
2025-05-19	54.3500	54.9500	54.3500	54.9200	+0.018%	68	9,396	-48.106%
2025-05-16	55.0000	55.1600	54.8900	54.9100	+0.752%	288	9,360	-48.097%
2025-05-14	55.0000	55.0000	54.5000	54.5000	+7.516%	25	9,273	-47.706%
2025-05-06	50.6900	50.6900	50.6900	50.6900	-1.093%	30	9,258	-43.776%
2025-05-02	51.0400	51.2500	51.0400	51.2500	+0.490%	250	9,228	-44.390%
2025-05-01	50.9900	51.1000	50.9500	51.0000	+2.513%	92	9,103	-44.118%
2025-04-29	49.8900	51.6400	49.7500	49.7500	+0.831%	309	9,016	-42.714%
2025-04-28	49.9100	49.9100	49.3400	49.3400	-1.261%	22	8,707	-42.238%
2025-04-25	51.8400	51.8400	49.9700	49.9700	-0.636%	7,638	8,691	-42.966%
2025-04-24	50.2900	50.2900	50.2900	50.2900	+1.905%	43	4,874	-43.329%
2025-04-23	49.3500	49.3500	49.3500	49.3500	+2.195%	180	4,831	-42.249%
2025-04-22	48.2900	48.2900	48.2900	48.2900	+9.526%	44	4,651	-40.982%
2025-04-15	44.7900	44.7900	44.0900	44.0900	+10.974%	33	4,623	-35.359%
2025-04-08	39.7400	39.7400	39.7300	39.7300	-1.853%	22	4,590	-28.266%
2025-04-07	40.4800	40.4800	40.4800	40.4800	-5.310%	5	4,568	-29.595%
2025-04-04	42.9500	42.9500	42.7500	42.7500	+1.592%	4	4,563	-33.333%
2025-04-03	42.8500	42.8500	42.0800	42.0800	-2.930%	4	4,561	-32.272%
2025-03-28	44.3300	45.7400	43.3500	43.3500	-4.008%	516	4,557	-34.256%
2025-03-27	45.1600	45.1600	45.1600	45.1600	+0.244%	1	4,299	-36.891%
2025-03-26	45.6700	45.6700	45.0500	45.0500	-1.745%	101	4,298	-36.737%
2025-03-25	45.8000	45.9600	45.7500	45.8500	+5.354%	606	4,197	-37.841%
2025-03-21	43.6000	43.6000	43.5200	43.5200	-0.503%	4	3,591	-34.513%
2025-03-20	43.3500	43.8500	43.3500	43.7400	+3.797%	30	3,590	-34.842%
2025-03-18	42.0600	42.1400	42.0600	42.1400	-4.227%	2	3,566	-32.368%
2025-03-17	43.9900	44.0000	43.0100	44.0000	+0.388%	57	3,565	-35.227%
2025-03-14	43.5400	43.9600	43.3000	43.8300	+5.946%	10	3,509	-34.976%
2025-03-13	42.1300	42.7100	41.3700	41.3700	-3.001%	20	3,553	-31.109%
2025-03-12	43.4600	43.4600	41.9400	42.6500	-0.211%	1,452	3,553	-33.177%
2025-03-11	42.1500	42.7800	41.2000	42.7400	0.000%	2,108	2,102	-33.318%

.dark-mode .k5jq8q{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .k5jq8q{ color: #333333; background-color: white; border: 2px solid #333333; }IBIT20270115C5IBIT Jan 15 2027 5.00 Call (IBIT270115C00005000)option OPRA

IBIT20270115C5
IBIT Jan 15 2027 5.00 Call (IBIT270115C00005000)
option OPRA