Dark

IBIT20270115C77
IBIT Jan 15 2027 77.00 Call (IBIT270115C00077000)
option OPRA

EOD

Jun 29, 2026

0.1800-30.769%(-0.0800)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	0.1700	0.1800	0.1700	0.1800	-30.769%	4	1,387	0.000%
2026-06-22	0.2600	0.2600	0.2600	0.2600	+18.182%	5	1,389	-30.769%
2026-06-18	0.2200	0.2200	0.2200	0.2200	-33.333%	1	1,384	-18.182%
2026-06-15	0.3300	0.3300	0.3300	0.3300	+10.000%	1	1,384	-45.455%
2026-06-11	0.3000	0.3000	0.3000	0.3000	0.000%	50	1,384	-40.000%
2026-06-09	0.3000	0.3000	0.3000	0.3000	-33.333%	2	1,385	-40.000%
2026-06-01	0.4500	0.4500	0.4500	0.4500	-13.462%	5	1,385	-60.000%
2026-05-29	0.5200	0.5200	0.5200	0.5200	-10.345%	230	1,380	-65.385%
2026-05-26	0.5800	0.5800	0.5800	0.5800	-7.937%	5	1,384	-68.966%
2026-05-22	0.6300	0.6300	0.6300	0.6300	-7.353%	4	1,379	-71.429%
2026-05-21	0.6800	0.6800	0.6800	0.6800	-4.225%	2	1,375	-73.529%
2026-05-20	0.7100	0.7100	0.7100	0.7100	-33.645%	2	1,375	-74.648%
2026-05-14	0.9900	1.0700	0.9900	1.0700	+11.458%	186	1,373	-83.178%
2026-05-04	0.9600	0.9600	0.9600	0.9600	-4.950%	2	1,363	-81.250%
2026-04-22	1.0100	1.0100	1.0100	1.0100	0.000%	13	1,361	-82.178%
2026-04-17	1.0000	1.0100	1.0000	1.0100	+3.061%	4	1,361	-82.178%
2026-04-14	0.9100	0.9800	0.9100	0.9800	-11.712%	81	1,358	-81.633%
2026-03-19	1.1500	1.1500	1.0900	1.1100	-7.500%	3	1,357	-83.784%
2026-03-18	1.2200	1.2200	1.2000	1.2000	+3.448%	2	1,356	-85.000%
2026-03-09	1.1900	1.1900	1.1600	1.1600	-15.328%	10	1,356	-84.483%
2026-03-05	1.3700	1.3700	1.3700	1.3700	-6.164%	5	1,372	-86.861%
2026-03-04	1.4600	1.4600	1.4600	1.4600	+48.980%	250	1,377	-87.671%
2026-03-03	0.9800	0.9800	0.9800	0.9800	-11.712%	5	1,227	-81.633%
2026-03-02	1.1500	1.1500	1.0900	1.1100	+1.835%	19	1,222	-83.784%
2026-02-25	1.0900	1.0900	1.0900	1.0900	+31.325%	1	1,212	-83.486%
2026-02-24	0.8300	0.8300	0.8300	0.8300	-19.417%	3	1,212	-78.313%
2026-02-20	1.0300	1.0300	1.0300	1.0300	-2.830%	2	1,215	-82.524%
2026-02-17	1.0600	1.0600	1.0600	1.0600	-13.115%	1	1,215	-83.019%
2026-02-11	1.2000	1.2200	1.1800	1.2200	-10.294%	8	1,214	-85.246%
2026-02-10	1.3600	1.3600	1.3600	1.3600	-4.225%	2	1,213	-86.765%
2026-02-06	1.2800	1.4200	1.2800	1.4200	+20.339%	8	1,213	-87.324%
2026-02-05	1.6700	1.6700	1.1800	1.1800	-38.542%	26	1,217	-84.746%
2026-02-04	1.9100	1.9200	1.9100	1.9200	+1.053%	11	1,223	-90.625%
2026-02-03	2.1900	2.1900	1.9000	1.9000	-14.798%	81	1,228	-90.526%
2026-02-02	2.2300	2.2300	2.2300	2.2300	-23.368%	1	1,170	-91.928%
2026-01-30	2.8900	2.9100	2.8900	2.9100	-17.797%	3	1,171	-93.814%
2026-01-23	3.5400	3.5400	3.5400	3.5400	+8.923%	1	1,210	-94.915%
2026-01-21	3.5200	3.5200	3.2500	3.2500	-36.275%	6	1,209	-94.462%
2026-01-14	4.9000	5.1000	4.9000	5.1000	+17.241%	21	1,211	-96.471%
2026-01-13	4.1000	4.3500	4.1000	4.3500	+7.673%	22	1,210	-95.862%
2026-01-08	4.0400	4.0400	4.0400	4.0400	-5.386%	1	1,208	-95.545%
2026-01-07	4.2700	4.2700	4.2700	4.2700	-11.042%	10	1,207	-95.785%
2026-01-05	4.5500	4.8000	4.5500	4.8000	+22.137%	38	1,197	-96.250%
2026-01-02	3.9500	3.9500	3.9300	3.9300	+3.421%	60	1,194	-95.420%
2025-12-29	3.8500	3.8500	3.8000	3.8000	-3.797%	12	1,233	-95.263%
2025-12-23	4.0500	4.0700	3.9500	3.9500	-8.140%	11	1,233	-95.443%
2025-12-17	4.3000	4.3000	4.3000	4.3000	+3.614%	20	1,237	-95.814%
2025-12-15	4.5000	4.5000	4.1500	4.1500	-16.162%	2	1,226	-95.663%
2025-12-12	4.8700	4.9500	4.8700	4.9500	-2.367%	2	1,225	-96.364%
2025-12-11	5.0700	5.0700	5.0700	5.0700	-8.649%	24	1,225	-96.450%
2025-12-10	5.5500	5.5500	5.5500	5.5500	+6.731%	1	1,225	-96.757%
2025-12-05	5.2000	5.2000	5.2000	5.2000	-11.111%	2	1,225	-96.538%
2025-12-02	5.8200	5.8500	5.8200	5.8500	+28.571%	105	1,225	-96.923%
2025-12-01	4.5500	4.5500	4.5500	4.5500	-23.658%	24	1,182	-96.044%
2025-11-28	5.9600	5.9600	5.9600	5.9600	+13.524%	1	1,182	-96.980%
2025-11-25	5.2500	5.2500	5.2500	5.2500	-3.137%	18	1,182	-96.571%
2025-11-24	5.3800	5.4200	5.3800	5.4200	-14.376%	3	1,174	-96.679%
2025-11-18	6.1600	6.3300	6.1000	6.3300	+5.500%	11	1,174	-97.156%
2025-11-17	6.3800	6.3800	5.8800	6.0000	-12.409%	7	1,173	-97.000%
2025-11-14	7.0500	7.1500	6.8500	6.8500	-8.054%	17	1,171	-97.372%
2025-11-13	7.4500	7.4500	7.4500	7.4500	-11.310%	1	1,162	-97.584%
2025-11-12	8.5500	8.5500	8.4000	8.4000	-10.160%	2	1,162	-97.857%
2025-11-10	9.3500	9.3500	9.3500	9.3500	+5.650%	14	1,161	-98.075%
2025-11-07	8.3100	8.8500	8.2400	8.8500	+5.357%	556	1,175	-97.966%
2025-11-06	8.4000	8.4000	8.4000	8.4000	+3.067%	1	876	-97.857%
2025-11-04	9.0000	9.0000	8.1500	8.1500	-21.635%	122	876	-97.791%
2025-10-31	10.4000	10.4000	10.4000	10.4000	+4.104%	4	957	-98.269%
2025-10-30	10.2500	10.3200	9.9900	9.9900	-7.156%	37	953	-98.198%
2025-10-29	12.0000	12.0200	10.7600	10.7600	-10.779%	66	963	-98.327%
2025-10-28	12.0600	12.0600	12.0600	12.0600	-4.286%	2	1,011	-98.507%
2025-10-27	12.7000	12.7000	12.6000	12.6000	+9.565%	3	1,011	-98.571%
2025-10-24	11.9000	11.9000	11.5000	11.5000	-2.542%	130	1,011	-98.435%
2025-10-23	11.8000	11.8000	11.7500	11.8000	+5.830%	26	950	-98.475%
2025-10-22	11.3500	11.4500	11.1500	11.1500	-4.701%	755	928	-98.386%
2025-10-21	11.7000	11.7000	11.7000	11.7000	+6.655%	4	559	-98.462%
2025-10-17	10.5900	10.9700	10.5900	10.9700	-0.724%	34	555	-98.359%
2025-10-16	11.0500	11.0500	11.0500	11.0500	-6.117%	3	525	-98.371%
2025-10-14	11.7600	11.7700	11.7600	11.7700	-7.975%	30	528	-98.471%
2025-10-13	12.7900	12.7900	12.7900	12.7900	-9.675%	1	498	-98.593%
2025-10-10	13.9500	14.1600	13.9500	14.1600	-4.000%	4	498	-98.729%
2025-10-09	15.2400	15.2400	14.7500	14.7500	-6.290%	9	501	-98.780%
2025-10-08	15.7300	15.7400	15.7300	15.7400	+7.221%	16	496	-98.856%
2025-10-07	15.6000	15.6000	14.6800	14.6800	-7.089%	39	449	-98.774%
2025-10-06	15.1500	15.8000	15.1500	15.8000	+7.850%	43	449	-98.861%
2025-10-03	13.5500	14.8300	13.5500	14.6500	+17.671%	9	484	-98.771%
2025-10-01	12.5800	12.8000	12.4500	12.4500	+22.660%	12	483	-98.554%
2025-09-26	10.1500	10.1500	10.1500	10.1500	+1.500%	3	482	-98.227%
2025-09-25	10.0000	10.0000	10.0000	10.0000	-8.257%	30	482	-98.200%
2025-09-23	10.9000	10.9000	10.9000	10.9000	0.000%	1	482	-98.349%
2025-09-22	10.9000	10.9000	10.9000	10.9000	-6.838%	5	482	-98.349%
2025-09-19	11.7000	11.7000	11.7000	11.7000	-2.985%	2	482	-98.462%
2025-09-18	12.0900	12.1100	12.0600	12.0600	+6.069%	150	482	-98.507%
2025-09-15	11.2700	11.3700	11.2700	11.3700	+8.804%	2	357	-98.417%
2025-09-09	10.4500	10.4500	10.4500	10.4500	-2.791%	2	357	-98.278%
2025-09-08	10.8000	10.8000	10.7500	10.7500	+4.572%	11	355	-98.326%
2025-09-04	10.2800	10.2800	10.2800	10.2800	-4.815%	5	354	-98.249%
2025-09-02	10.8000	10.8000	10.8000	10.8000	+6.404%	5	359	-98.333%
2025-08-29	10.1900	10.1900	9.9500	10.1500	-8.559%	21	342	-98.227%
2025-08-26	11.0700	11.1000	10.8500	11.1000	-2.030%	11	342	-98.378%
2025-08-25	11.3300	11.3300	11.3300	11.3300	-11.829%	3	341	-98.411%
2025-08-22	12.8500	12.8500	12.8500	12.8500	+5.328%	3	341	-98.599%
2025-08-20	12.2000	12.2000	12.2000	12.2000	0.000%	3	341	-98.525%
2025-08-19	12.2500	12.2500	12.2000	12.2000	-5.792%	4	344	-98.525%
2025-08-18	12.8300	13.0500	12.8300	12.9500	-4.216%	40	341	-98.610%
2025-08-15	13.5200	13.5200	13.5200	13.5200	-7.902%	1	302	-98.669%
2025-08-13	14.5600	14.6800	14.5600	14.6800	+4.558%	2	301	-98.774%
2025-08-11	14.0400	14.0400	14.0400	14.0400	+8.417%	1	301	-98.718%
2025-08-08	12.9500	12.9500	12.9500	12.9500	+3.352%	1	301	-98.610%
2025-08-06	12.2000	12.5300	12.2000	12.5300	+3.213%	4	301	-98.563%
2025-08-05	12.0200	12.1400	12.0200	12.1400	-5.378%	2	298	-98.517%
2025-08-04	12.7200	12.8300	12.7200	12.8300	+1.584%	2	298	-98.597%
2025-08-01	12.5200	12.6300	12.5200	12.6300	-7.675%	2	298	-98.575%
2025-07-31	13.6600	13.6800	13.6600	13.6800	+2.472%	2	298	-98.684%
2025-07-30	13.7200	13.7900	13.3500	13.3500	-2.980%	7	298	-98.652%
2025-07-29	13.6200	13.7600	13.6200	13.7600	-2.756%	2	298	-98.692%
2025-07-28	14.1500	14.1500	14.1500	14.1500	+3.360%	1	298	-98.728%
2025-07-25	13.5700	13.6900	13.5700	13.6900	-5.062%	2	297	-98.685%
2025-07-24	14.2700	14.4200	14.2700	14.4200	+1.836%	2	297	-98.752%
2025-07-23	14.1600	14.1600	14.1600	14.1600	-3.870%	1	297	-98.729%
2025-07-22	14.3300	14.7300	14.3300	14.7300	+4.468%	3	297	-98.778%
2025-07-21	14.1000	14.1000	14.1000	14.1000	+0.356%	253	298	-98.723%
2025-07-18	14.0500	14.0500	14.0500	14.0500	-3.037%	9	268	-98.719%
2025-07-16	14.1200	14.4900	14.1200	14.4900	+7.175%	7	259	-98.758%
2025-07-15	13.5200	13.5200	13.5200	13.5200	-6.436%	1	260	-98.669%
2025-07-14	14.3300	14.4900	14.3100	14.4500	+2.701%	4	260	-98.754%
2025-07-11	14.0000	14.0700	14.0000	14.0700	+8.148%	2	260	-98.721%
2025-07-10	12.9400	13.0200	12.9400	13.0100	+13.426%	8	260	-98.616%
2025-07-09	11.3200	11.4700	11.3200	11.4700	-1.121%	2	254	-98.431%
2025-07-07	11.5800	11.6000	11.5800	11.6000	-4.684%	2	254	-98.448%
2025-07-03	12.1700	12.1700	12.1700	12.1700	+3.136%	4	255	-98.521%
2025-06-27	11.6700	11.8000	11.6700	11.8000	-1.749%	2	255	-98.475%
2025-06-26	11.9100	12.0100	11.9100	12.0100	-1.799%	2	255	-98.501%
2025-06-25	12.2300	12.2300	12.2300	12.2300	+3.644%	2	255	-98.528%
2025-06-24	11.7400	11.8500	11.7100	11.8000	-10.266%	4	255	-98.475%
2025-06-16	13.1500	13.1500	13.1500	13.1500	-1.645%	50	255	-98.631%
2025-06-11	13.3700	13.3700	13.3700	13.3700	-0.816%	1	215	-98.654%
2025-06-09	13.4800	13.4800	13.4800	13.4800	+6.393%	1	215	-98.665%
2025-06-06	12.6700	12.6700	12.6700	12.6700	-4.593%	2	215	-98.579%
2025-06-03	13.2800	13.2800	13.2800	13.2800	+5.817%	1	215	-98.645%
2025-06-02	12.5500	12.5500	12.5500	12.5500	-4.924%	1	215	-98.566%
2025-05-14	13.1300	13.2300	13.1200	13.2000	-2.222%	4	215	-98.636%
2025-05-13	13.5000	13.5000	13.5000	13.5000	+5.140%	1	215	-98.667%
2025-05-08	12.8400	12.8400	12.8400	12.8400	+8.814%	1	215	-98.598%
2025-05-07	11.8000	11.8000	11.8000	11.8000	+5.263%	5	214	-98.475%
2025-04-30	11.3100	11.3100	11.2100	11.2100	-1.667%	2	214	-98.394%
2025-04-28	11.4600	11.4700	11.4000	11.4000	-2.564%	4	214	-98.421%
2025-04-25	11.7000	11.7000	11.7000	11.7000	+6.557%	2	214	-98.462%
2025-04-23	10.9800	10.9800	10.9800	10.9800	+1.198%	1	214	-98.361%
2025-04-22	10.7200	10.8500	10.7200	10.8500	+13.257%	2	213	-98.341%
2025-04-21	9.7200	9.7200	9.5800	9.5800	+6.800%	6	214	-98.121%
2025-04-17	9.1200	9.1200	8.9700	8.9700	-1.429%	6	214	-97.993%
2025-04-14	9.1000	9.1000	9.1000	9.1000	+2.362%	1	214	-98.022%
2025-04-11	8.8700	8.9000	8.8700	8.8900	+11.824%	10	213	-97.975%
2025-04-10	7.9500	7.9500	7.9500	7.9500	+3.247%	2	213	-97.736%
2025-04-07	7.6000	7.8900	7.6000	7.7000	-9.624%	21	215	-97.662%
2025-04-03	8.4500	8.5200	8.4500	8.5200	-12.526%	411	215	-97.887%
2025-04-02	9.8900	9.8900	9.7400	9.7400	-6.794%	4	590	-98.152%
2025-03-24	10.4500	10.4500	10.4500	10.4500	+9.424%	1	590	-98.278%
2025-03-19	9.5500	9.5500	9.5500	9.5500	-2.551%	1	589	-98.115%
2025-03-10	9.8000	9.8000	9.8000	9.8000	-2.970%	1	589	-98.163%
2025-03-04	10.1000	10.1000	10.1000	10.1000	-21.705%	54	590	-98.218%
2025-03-03	12.8800	12.9800	12.8800	12.9000	+21.698%	4	536	-98.605%
2025-02-25	11.3500	11.3500	10.6000	10.6000	-18.462%	171	537	-98.302%
2025-02-24	13.0000	13.0000	13.0000	13.0000	-9.785%	1	366	-98.615%
2025-02-05	14.4100	14.4100	14.4100	14.4100	-3.741%	50	366	-98.751%
2025-02-04	14.9500	14.9700	14.9500	14.9700	-17.611%	290	316	-98.798%
2025-01-24	18.1700	18.1700	18.1700	18.1700	-1.035%	2	26	-99.009%
2025-01-22	18.3600	18.3600	18.3600	18.3600	+1.605%	1	25	-99.020%
2025-01-21	18.0600	18.0700	18.0600	18.0700	+4.693%	20	5	-99.004%
2025-01-15	17.2600	17.2600	17.2600	17.2600	+2.738%	2	5	-98.957%
2025-01-07	16.8000	16.8000	16.8000	16.8000	-9.189%	1	3	-98.929%
2025-01-06	18.5000	18.5000	18.5000	18.5000	+14.198%	4	7	-99.027%
2024-12-30	16.2000	16.2000	16.2000	16.2000	-8.475%	2	7	-98.889%
2024-12-26	17.7000	17.7000	17.7000	17.7000	+4.118%	4	7	-98.983%
2024-12-23	17.6000	17.6000	17.0000	17.0000	-7.104%	7	3	-98.941%
2024-12-20	18.3000	18.3000	18.3000	18.3000	-16.818%	1	6	-99.016%
2024-12-16	22.0000	22.0000	22.0000	22.0000	0.000%	5	5	-99.182%

.dark-mode .fCx4ZQ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .fCx4ZQ{ color: #333333; background-color: white; border: 2px solid #333333; }IBIT20270115C77IBIT Jan 15 2027 77.00 Call (IBIT270115C00077000)option OPRA

IBIT20270115C77
IBIT Jan 15 2027 77.00 Call (IBIT270115C00077000)
option OPRA