Dark

IBIT20270115C74
IBIT Jan 15 2027 74.00 Call (IBIT270115C00074000)
option OPRA

EOD

Jun 30, 2026

0.1800-5.263%(-0.0100)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-30	0.1800	0.1800	0.1800	0.1800	-5.263%	1	776	0.000%
2026-06-29	0.1900	0.1900	0.1900	0.1900	+11.765%	10	776	-5.263%
2026-06-25	0.1700	0.1700	0.1700	0.1700	-15.000%	5	776	+5.882%
2026-06-24	0.1900	0.2000	0.1900	0.2000	-9.091%	4	776	-10.000%
2026-06-23	0.2100	0.2200	0.2100	0.2200	-18.519%	10	779	-18.182%
2026-06-17	0.3100	0.3100	0.2700	0.2700	-12.903%	20	799	-33.333%
2026-06-12	0.3100	0.3100	0.3100	0.3100	-11.429%	1	799	-41.935%
2026-06-11	0.3100	0.3500	0.3100	0.3500	-5.405%	10	798	-48.571%
2026-06-08	0.3700	0.3700	0.3700	0.3700	-9.756%	1	808	-51.351%
2026-06-05	0.4100	0.4100	0.4100	0.4100	+7.895%	10	808	-56.098%
2026-06-04	0.3800	0.3800	0.3800	0.3800	-32.143%	1	816	-52.632%
2026-06-01	0.5600	0.5600	0.5600	0.5600	0.000%	10	816	-67.857%
2026-05-28	0.5600	0.5600	0.5600	0.5600	-34.118%	5	826	-67.857%
2026-05-26	0.8500	0.8500	0.8500	0.8500	+18.056%	10	836	-78.824%
2026-05-22	0.7200	0.7200	0.7200	0.7200	-10.000%	1	836	-75.000%
2026-05-19	0.8000	0.8000	0.8000	0.8000	-4.762%	100	836	-77.500%
2026-05-18	0.8400	0.8400	0.8400	0.8400	-27.586%	11	759	-78.571%
2026-05-12	1.1600	1.1600	1.1600	1.1600	-5.691%	1	759	-84.483%
2026-05-11	1.2300	1.2300	1.2300	1.2300	+12.844%	10	759	-85.366%
2026-05-08	1.0900	1.0900	1.0900	1.0900	-5.217%	20	758	-83.486%
2026-05-07	1.1500	1.1500	1.1500	1.1500	+6.481%	1	770	-84.348%
2026-05-04	1.0800	1.0800	1.0800	1.0800	+8.000%	10	769	-83.333%
2026-05-01	1.0000	1.0000	1.0000	1.0000	+17.647%	1	772	-82.000%
2026-04-29	0.8500	0.8500	0.8500	0.8500	-18.269%	1	772	-78.824%
2026-04-27	1.0400	1.0400	1.0400	1.0400	-5.455%	10	773	-82.692%
2026-04-23	1.1000	1.1000	1.1000	1.1000	-7.563%	1	772	-83.636%
2026-04-22	1.1400	1.1900	1.1400	1.1900	+25.263%	101	772	-84.874%
2026-04-20	1.0100	1.0100	0.9500	0.9500	-15.929%	11	781	-81.053%
2026-04-17	1.2000	1.2300	1.1300	1.1300	+14.141%	6	789	-84.071%
2026-04-15	0.9700	0.9900	0.9700	0.9900	-8.333%	6	788	-81.818%
2026-04-14	1.0300	1.1000	1.0300	1.0800	+18.681%	3	784	-83.333%
2026-04-13	0.9100	0.9100	0.9100	0.9100	+1.111%	10	784	-80.220%
2026-04-10	0.9000	0.9000	0.9000	0.9000	-2.174%	4	794	-80.000%
2026-04-08	0.9100	0.9200	0.9000	0.9200	-4.167%	5	799	-80.435%
2026-04-06	0.9600	0.9600	0.9600	0.9600	+9.091%	10	800	-81.250%
2026-04-02	0.8800	0.8800	0.8800	0.8800	-8.333%	30	840	-79.545%
2026-03-31	0.9600	0.9600	0.9600	0.9600	-5.882%	15	840	-81.250%
2026-03-30	0.9800	1.0200	0.9800	1.0200	+7.368%	25	840	-82.353%
2026-03-27	0.9500	0.9500	0.9500	0.9500	-24.000%	1	831	-81.053%
2026-03-25	1.2500	1.2500	1.2500	1.2500	-0.794%	1	831	-85.600%
2026-03-23	1.3100	1.3200	1.2600	1.2600	-1.563%	58	830	-85.714%
2026-03-19	1.2800	1.2800	1.2800	1.2800	-7.914%	6	825	-85.938%
2026-03-18	1.3900	1.4100	1.3800	1.3900	-13.125%	13	825	-87.050%
2026-03-17	1.6000	1.6000	1.6000	1.6000	0.000%	9	826	-88.750%
2026-03-16	1.6600	1.6900	1.5900	1.6000	+5.960%	220	826	-88.750%
2026-03-13	1.5600	1.6600	1.5100	1.5100	-2.581%	214	840	-88.079%
2026-03-10	1.5500	1.5500	1.5500	1.5500	+3.333%	4	759	-88.387%
2026-03-05	1.5000	1.5000	1.5000	1.5000	-11.765%	4	759	-88.000%
2026-03-04	1.7000	1.7000	1.7000	1.7000	+34.921%	20	759	-89.412%
2026-03-02	1.1300	1.2600	1.1300	1.2600	+3.279%	154	759	-85.714%
2026-02-25	1.2200	1.2200	1.2200	1.2200	+35.556%	50	693	-85.246%
2026-02-24	0.9000	0.9000	0.9000	0.9000	-32.331%	5	693	-80.000%
2026-02-13	1.3300	1.3300	1.3300	1.3300	+7.258%	1	693	-86.466%
2026-02-12	1.2400	1.2400	1.2400	1.2400	-3.876%	1	693	-85.484%
2026-02-11	1.3000	1.3000	1.2900	1.2900	-24.118%	6	693	-86.047%
2026-02-06	1.7000	1.7000	1.7000	1.7000	+20.567%	1	693	-89.412%
2026-02-05	1.6900	1.6900	1.4100	1.4100	-34.722%	135	694	-87.234%
2026-02-04	2.1600	2.1600	2.1600	2.1600	-32.919%	1	811	-91.667%
2026-01-30	3.2200	3.2200	3.2200	3.2200	-11.781%	1	810	-94.410%
2026-01-27	3.6500	3.6500	3.6500	3.6500	+2.817%	5	811	-95.068%
2026-01-26	3.7500	3.7500	3.5200	3.5500	-8.505%	42	816	-94.930%
2026-01-22	3.8800	3.8800	3.8800	3.8800	-3.000%	1	816	-95.361%
2026-01-21	4.0000	4.0000	4.0000	4.0000	-21.569%	3	816	-95.500%
2026-01-15	5.1500	5.4300	5.1000	5.1000	+3.030%	10	819	-96.471%
2026-01-13	5.0000	5.0000	4.9500	4.9500	+0.406%	21	811	-96.364%
2026-01-06	4.9200	4.9300	4.7800	4.9300	-8.704%	7	791	-96.349%
2026-01-05	5.0200	5.4000	5.0200	5.4000	+20.000%	53	789	-96.667%
2026-01-02	4.5000	4.5000	4.5000	4.5000	+7.914%	34	790	-96.000%
2025-12-31	4.2000	4.2000	4.1700	4.1700	-3.023%	2	790	-95.683%
2025-12-30	4.3000	4.3000	4.3000	4.3000	0.000%	1	790	-95.814%
2025-12-29	4.3000	4.3000	4.3000	4.3000	+0.233%	1	790	-95.814%
2025-12-24	4.2800	4.2900	4.2800	4.2900	-5.298%	24	766	-95.804%
2025-12-23	4.4400	4.5300	4.4400	4.5300	-1.948%	6	766	-96.026%
2025-12-22	4.7000	4.7000	4.6200	4.6200	-3.750%	10	770	-96.104%
2025-12-17	4.8000	4.8000	4.8000	4.8000	0.000%	19	770	-96.250%
2025-12-15	4.8000	4.8000	4.8000	4.8000	-10.280%	3	769	-96.250%
2025-12-12	5.3500	5.3500	5.3500	5.3500	-17.311%	1	769	-96.636%
2025-12-04	6.4700	6.4800	6.4200	6.4700	+0.779%	100	768	-97.218%
2025-12-02	6.1000	6.4200	6.1000	6.4200	+28.916%	3	668	-97.196%
2025-12-01	5.1500	5.1500	4.8000	4.9800	-20.701%	8	667	-96.386%
2025-11-28	6.4900	6.4900	6.2800	6.2800	+1.783%	2	667	-97.134%
2025-11-26	5.5000	6.1700	5.5000	6.1700	+7.304%	21	683	-97.083%
2025-11-25	5.7500	5.7500	5.7500	5.7500	-3.846%	1	683	-96.870%
2025-11-24	5.3700	5.9800	5.3600	5.9800	+16.342%	46	682	-96.990%
2025-11-21	5.4600	5.4600	5.1400	5.1400	-16.694%	66	700	-96.498%
2025-11-19	6.1700	6.1700	6.1700	6.1700	-10.320%	10	688	-97.083%
2025-11-18	6.6000	6.9500	6.6000	6.8800	+5.846%	63	693	-97.384%
2025-11-17	7.1500	7.1500	6.5000	6.5000	-16.667%	45	691	-97.231%
2025-11-14	7.6500	7.8000	7.6500	7.8000	-3.585%	7	678	-97.692%
2025-11-13	8.0300	8.0900	7.9900	8.0900	-9.609%	3	678	-97.775%
2025-11-12	8.9500	8.9500	8.9500	8.9500	+2.286%	4	678	-97.989%
2025-11-07	8.6100	8.7500	8.6100	8.7500	-2.561%	2	678	-97.943%
2025-11-06	9.0300	9.0300	8.9800	8.9800	+1.699%	3	679	-97.996%
2025-11-04	8.8300	8.8300	8.8300	8.8300	-15.905%	2	679	-97.961%
2025-11-03	10.5000	10.5000	10.5000	10.5000	-11.017%	5	680	-98.286%
2025-10-31	11.8000	11.8000	11.8000	11.8000	-4.839%	2	680	-98.475%
2025-10-23	12.4000	12.4000	12.4000	12.4000	-5.918%	1	680	-98.548%
2025-10-21	13.1800	13.1800	13.1800	13.1800	+2.171%	2	680	-98.634%
2025-10-20	12.9000	12.9000	12.9000	12.9000	+13.158%	1	680	-98.605%
2025-10-17	11.4500	11.4500	11.4000	11.4000	-17.271%	6	679	-98.421%
2025-10-13	13.9000	13.9000	13.7800	13.7800	-11.211%	12	690	-98.694%
2025-10-10	15.5200	15.5200	15.5200	15.5200	-3.121%	10	679	-98.840%
2025-10-09	16.0000	16.0200	16.0000	16.0200	-4.982%	10	669	-98.876%
2025-10-08	16.9500	16.9500	16.8500	16.8600	+4.851%	12	679	-98.932%
2025-10-07	16.1100	16.1100	15.7900	16.0800	-3.423%	22	671	-98.881%
2025-10-06	16.6500	16.6500	16.6500	16.6500	+17.006%	2	671	-98.919%
2025-10-02	14.2200	14.2300	14.2200	14.2300	+5.407%	10	671	-98.735%
2025-10-01	13.5000	13.5000	13.5000	13.5000	+9.935%	2	661	-98.667%
2025-09-30	12.2000	12.2800	12.2000	12.2800	-1.365%	15	659	-98.534%
2025-09-29	12.4500	12.4500	12.4500	12.4500	+15.278%	2	674	-98.554%
2025-09-26	11.0500	11.0500	10.8000	10.8000	-3.571%	25	672	-98.333%
2025-09-25	11.2000	11.2000	11.2000	11.2000	-3.863%	1	656	-98.393%
2025-09-22	11.6500	11.6500	11.6500	11.6500	-7.686%	2	657	-98.455%
2025-09-19	12.7500	12.8000	12.6200	12.6200	+3.273%	13	657	-98.574%
2025-09-15	12.1300	12.2200	12.1300	12.2200	-1.452%	2	658	-98.527%
2025-09-12	12.3200	12.4200	12.3200	12.4000	+2.142%	12	658	-98.548%
2025-09-11	12.1400	12.1400	12.1400	12.1400	+7.244%	4	661	-98.517%
2025-09-09	11.3200	11.3200	11.3200	11.3200	-2.414%	2	657	-98.410%
2025-09-08	11.8500	11.8500	11.6000	11.6000	+6.227%	6	655	-98.448%
2025-08-29	10.9400	10.9500	10.9200	10.9200	-10.123%	3	651	-98.352%
2025-08-27	12.1500	12.1500	12.1500	12.1500	+1.334%	63	651	-98.519%
2025-08-26	11.9900	11.9900	11.9900	11.9900	-2.520%	1	651	-98.499%
2025-08-25	12.3000	12.3000	12.3000	12.3000	-7.170%	2	652	-98.537%
2025-08-19	13.2500	13.2500	13.2500	13.2500	-5.018%	4	652	-98.642%
2025-08-18	13.5000	14.0500	13.5000	13.9500	-10.289%	21	650	-98.710%
2025-08-13	15.5500	15.5500	15.5500	15.5500	+3.185%	1	629	-98.842%
2025-08-12	15.0400	15.0700	15.0400	15.0700	-0.528%	10	630	-98.806%
2025-08-11	15.0500	15.1500	15.0500	15.1500	+12.639%	2	620	-98.812%
2025-08-06	13.3800	13.4800	13.3800	13.4500	+3.144%	6	619	-98.662%
2025-08-05	12.9200	13.0400	12.9200	13.0400	-5.507%	2	619	-98.620%
2025-08-04	13.6800	13.8000	13.6800	13.8000	-0.361%	4	619	-98.696%
2025-08-01	13.4900	13.8800	13.4800	13.8500	-2.807%	206	620	-98.700%
2025-07-30	14.7100	14.7800	14.2500	14.2500	-3.324%	3	448	-98.737%
2025-07-29	14.6200	14.7400	14.6200	14.7400	-3.026%	2	449	-98.779%
2025-07-28	15.2500	15.2500	15.2000	15.2000	+3.613%	192	449	-98.816%
2025-07-25	14.5100	14.6700	14.5100	14.6700	-4.802%	2	449	-98.773%
2025-07-24	15.3200	15.4800	15.3200	15.4100	+1.382%	3	449	-98.832%
2025-07-23	15.2000	15.2000	15.2000	15.2000	-1.170%	2	449	-98.816%
2025-07-22	15.2600	15.3800	15.2600	15.3800	+1.854%	2	448	-98.830%
2025-07-21	15.1500	15.1500	15.1000	15.1000	-2.581%	30	448	-98.808%
2025-07-16	15.5200	15.6100	15.5000	15.5000	+4.588%	3	448	-98.839%
2025-07-15	14.6800	14.8200	14.6600	14.8200	-3.766%	6	449	-98.785%
2025-07-14	16.1600	16.1600	15.4000	15.4000	+1.852%	3	450	-98.831%
2025-07-11	15.4000	15.4000	15.0300	15.1200	+7.234%	3	450	-98.810%
2025-07-10	14.1000	14.1000	14.1000	14.1000	+13.893%	2	448	-98.723%
2025-07-09	12.3200	12.4100	12.3200	12.3800	-0.960%	3	448	-98.546%
2025-07-07	12.3600	12.5000	12.3600	12.5000	-3.994%	2	448	-98.560%
2025-07-03	13.0200	13.0200	13.0200	13.0200	-1.587%	4	450	-98.618%
2025-07-02	13.1300	13.2300	13.1300	13.2300	+5.167%	2	450	-98.639%
2025-06-27	12.4800	12.5800	12.4800	12.5800	-0.945%	2	451	-98.569%
2025-06-26	12.6800	12.7000	12.6800	12.7000	-2.308%	4	450	-98.583%
2025-06-25	13.0900	13.0900	13.0000	13.0000	+3.586%	2	451	-98.615%
2025-06-24	12.4200	12.5500	12.4200	12.5500	+9.607%	4	450	-98.566%
2025-06-23	11.6000	11.6000	11.4500	11.4500	-3.620%	2	450	-98.428%
2025-06-20	12.4200	12.4200	11.8800	11.8800	-9.795%	6	448	-98.485%
2025-06-13	13.1700	13.1700	13.1700	13.1700	-7.579%	2	448	-98.633%
2025-06-09	14.2500	14.2500	14.2500	14.2500	+5.791%	1	448	-98.737%
2025-06-06	13.4700	13.4700	13.4700	13.4700	-4.400%	2	447	-98.664%
2025-06-03	14.0900	14.0900	14.0900	14.0900	+5.543%	1	447	-98.722%
2025-06-02	13.3500	13.3500	13.3500	13.3500	-4.438%	1	446	-98.652%
2025-05-30	14.0700	14.0700	13.9700	13.9700	-14.294%	20	445	-98.712%
2025-05-22	16.3000	16.3000	16.3000	16.3000	+14.386%	1	445	-98.896%
2025-05-20	14.5000	14.5000	14.2500	14.2500	+6.343%	3	444	-98.737%
2025-05-15	13.4000	13.4000	13.4000	13.4000	-4.422%	2	446	-98.657%
2025-05-14	13.9300	14.0200	13.9100	14.0200	+0.430%	4	444	-98.716%
2025-05-12	14.0000	14.0000	13.9500	13.9600	+18.205%	6	445	-98.711%
2025-04-30	11.9100	11.9100	11.8100	11.8100	+0.085%	3	439	-98.476%
2025-04-24	11.9200	11.9200	11.8000	11.8000	+17.180%	2	439	-98.475%
2025-04-21	10.0700	10.0800	10.0700	10.0700	+7.471%	5	439	-98.213%
2025-04-17	9.4700	9.4700	9.3500	9.3700	+1.737%	4	444	-98.079%
2025-04-15	9.2100	9.2100	9.2100	9.2100	-2.848%	50	444	-98.046%
2025-04-14	9.7500	9.7500	9.4800	9.4800	+15.610%	51	394	-98.101%
2025-04-10	8.4500	8.4500	8.2000	8.2000	0.000%	2	345	-97.805%
2025-04-08	8.2000	8.2000	8.2000	8.2000	-7.345%	1	343	-97.805%
2025-04-03	9.0000	9.0000	8.8500	8.8500	-13.405%	2	343	-97.966%
2025-04-02	10.1300	10.2200	10.1300	10.2200	+4.606%	4	343	-98.239%
2025-04-01	9.9400	9.9400	9.7700	9.7700	-6.058%	2	343	-98.158%
2025-03-26	10.4800	10.4800	10.4000	10.4000	-1.887%	181	343	-98.269%
2025-03-19	10.1500	10.6000	10.1500	10.6000	+3.922%	6	166	-98.302%
2025-03-17	10.2000	10.2000	10.2000	10.2000	+11.232%	1	161	-98.235%
2025-03-13	9.1700	9.1700	9.1700	9.1700	-8.392%	1	159	-98.037%
2025-03-12	9.9100	10.0100	9.9100	10.0100	+0.100%	51	159	-98.202%
2025-03-11	10.0000	10.0000	10.0000	10.0000	+5.820%	1	156	-98.200%
2025-03-10	9.4500	9.4500	9.4500	9.4500	-23.667%	1	156	-98.095%
2025-03-07	12.3800	12.3800	12.3800	12.3800	-2.902%	8	156	-98.546%
2025-03-03	12.7000	12.7500	12.7000	12.7500	+23.069%	2	156	-98.588%
2025-02-27	10.3600	10.3600	10.3600	10.3600	-14.025%	1	156	-98.263%
2025-02-25	11.9000	12.0500	11.8500	12.0500	-11.397%	42	142	-98.506%
2025-02-18	13.6000	13.6000	13.6000	13.6000	-6.722%	1	142	-98.676%
2025-02-14	14.5800	14.5800	14.5800	14.5800	+4.143%	4	142	-98.765%
2025-02-12	14.0000	14.0000	14.0000	14.0000	-4.762%	1	142	-98.714%
2025-02-10	14.7000	14.7000	14.7000	14.7000	+2.439%	1	141	-98.776%
2025-02-07	14.5500	14.8500	14.3500	14.3500	-1.034%	58	140	-98.746%
2025-02-06	14.5000	14.5000	14.5000	14.5000	-3.398%	1	140	-98.759%
2025-02-05	15.3500	15.3500	15.0100	15.0100	-5.419%	5	139	-98.801%
2025-02-03	15.8700	15.8700	15.8700	15.8700	-10.085%	1	139	-98.866%
2025-01-31	17.6500	17.6500	17.6500	17.6500	+3.216%	2	140	-98.980%
2025-01-28	17.1000	17.1000	17.1000	17.1000	-2.453%	1	139	-98.947%
2025-01-27	17.5300	17.5300	17.5300	17.5300	-7.249%	3	138	-98.973%
2025-01-23	18.9000	18.9000	18.9000	18.9000	+1.613%	1	138	-99.048%
2025-01-17	18.6000	18.6000	18.6000	18.6000	-1.847%	2	138	-99.032%
2025-01-07	18.9500	18.9500	18.9500	18.9500	+8.971%	1	138	-99.050%
2024-12-27	17.3900	17.3900	17.3900	17.3900	-1.918%	2	137	-98.965%
2024-12-23	18.0100	18.0100	17.7300	17.7300	-23.578%	3	137	-98.985%
2024-12-16	22.7100	23.2000	22.7100	23.2000	+10.846%	101	140	-99.224%
2024-12-13	20.9300	20.9300	20.9300	20.9300	+3.103%	6	140	-99.140%
2024-12-12	21.0000	21.0000	20.3000	20.3000	-1.408%	3	139	-99.113%
2024-12-11	20.5900	20.5900	20.5900	20.5900	+8.942%	7	136	-99.126%
2024-12-10	18.8000	18.9000	18.8000	18.9000	-4.786%	100	129	-99.048%
2024-12-09	19.4500	19.8500	19.4000	19.8500	-6.235%	27	29	-99.093%
2024-12-05	21.1700	21.1700	21.1700	21.1700	0.000%	2	2	-99.150%

.dark-mode .Sqmt3y{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Sqmt3y{ color: #333333; background-color: white; border: 2px solid #333333; }IBIT20270115C74IBIT Jan 15 2027 74.00 Call (IBIT270115C00074000)option OPRA

IBIT20270115C74
IBIT Jan 15 2027 74.00 Call (IBIT270115C00074000)
option OPRA