Dark

IBIT20270115C78
IBIT Jan 15 2027 78.00 Call (IBIT270115C00078000)
option OPRA

EOD

Jun 30, 2026

0.1800+5.882%(+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	+5.882%	1	3,238	0.000%
2026-06-25	0.1700	0.1700	0.1700	0.1700	-5.556%	3	3,238	+5.882%
2026-06-24	0.1800	0.1800	0.1800	0.1800	-35.714%	2	3,242	0.000%
2026-06-11	0.2800	0.2800	0.2800	0.2800	-3.448%	3	3,242	-35.714%
2026-06-09	0.2900	0.2900	0.2900	0.2900	-12.121%	3	3,245	-37.931%
2026-06-08	0.3000	0.3300	0.3000	0.3300	+3.125%	33	3,248	-45.455%
2026-06-05	0.3200	0.3200	0.3200	0.3200	-52.941%	2	3,278	-43.750%
2026-05-18	0.6800	0.6800	0.6800	0.6800	-17.073%	1	3,278	-73.529%
2026-05-01	0.8200	0.8300	0.8200	0.8200	-5.747%	10	3,288	-78.049%
2026-04-23	0.8700	0.8700	0.8700	0.8700	-9.375%	10	3,288	-79.310%
2026-04-17	0.9600	0.9600	0.9600	0.9600	+4.348%	1	3,298	-81.250%
2026-04-14	0.9000	0.9200	0.9000	0.9200	+21.053%	65	3,298	-80.435%
2026-04-13	0.6800	0.7600	0.6800	0.7600	+1.333%	2	3,363	-76.316%
2026-04-02	0.7500	0.7500	0.7500	0.7500	-21.053%	16	3,379	-76.000%
2026-03-26	0.9500	0.9500	0.9500	0.9500	-13.636%	1	3,379	-81.053%
2026-03-25	1.1000	1.1000	1.1000	1.1000	+2.804%	1	3,379	-83.636%
2026-03-20	1.0700	1.0700	1.0700	1.0700	+2.885%	1	3,380	-83.178%
2026-03-19	1.0300	1.0500	1.0300	1.0400	-14.754%	5	3,380	-82.692%
2026-03-18	1.2200	1.2200	1.2200	1.2200	+7.965%	1	3,381	-85.246%
2026-03-09	1.1300	1.1300	1.1300	1.1300	+1.802%	2	3,381	-84.071%
2026-03-06	1.1100	1.1100	1.1100	1.1100	-19.565%	1	3,381	-83.784%
2026-03-04	1.3800	1.3800	1.3800	1.3800	+36.634%	16	3,381	-86.957%
2026-03-02	1.0100	1.0100	1.0100	1.0100	+24.691%	62	3,365	-82.178%
2026-02-24	0.7700	0.8100	0.7700	0.8100	-14.737%	32	3,341	-77.778%
2026-02-19	0.9500	0.9500	0.9500	0.9500	+1.064%	4	3,370	-81.053%
2026-02-18	0.9400	0.9400	0.9400	0.9400	-11.321%	1	3,374	-80.851%
2026-02-17	1.0600	1.0600	1.0600	1.0600	-6.195%	1	3,374	-83.019%
2026-02-13	1.0400	1.1300	1.0400	1.1300	-7.377%	2	3,373	-84.071%
2026-02-05	1.6300	1.6300	1.2200	1.2200	-34.409%	249	3,373	-85.246%
2026-02-04	1.8700	1.8700	1.8600	1.8600	-7.463%	3	3,312	-90.323%
2026-02-03	2.0900	2.0900	2.0100	2.0100	-5.634%	66	3,311	-91.045%
2026-02-02	2.1300	2.1300	2.1300	2.1300	-18.391%	10	3,246	-91.549%
2026-01-30	2.6100	2.6100	2.6100	2.6100	-4.745%	2	3,236	-93.103%
2026-01-29	2.7200	2.7400	2.7200	2.7400	-20.580%	5	3,236	-93.431%
2026-01-28	3.4500	3.4500	3.4500	3.4500	+11.290%	3	3,236	-94.783%
2026-01-27	3.1000	3.1000	3.1000	3.1000	0.000%	5	3,236	-94.194%
2026-01-26	3.0200	3.1000	2.9500	3.1000	-7.463%	2,729	3,241	-94.194%
2026-01-21	3.3500	3.3500	3.3500	3.3500	-27.174%	5	545	-94.627%
2026-01-15	4.6000	4.6000	4.6000	4.6000	+8.235%	10	545	-96.087%
2026-01-13	3.8000	4.2500	3.8000	4.2500	+9.254%	18	543	-95.765%
2026-01-12	3.9400	3.9400	3.8900	3.8900	-2.750%	3	540	-95.373%
2026-01-09	4.0000	4.0000	4.0000	4.0000	-1.478%	1	539	-95.500%
2026-01-07	4.0500	4.0600	4.0500	4.0600	-9.778%	3	539	-95.567%
2026-01-05	4.5000	4.5500	4.5000	4.5000	+15.385%	40	523	-96.000%
2026-01-02	3.8500	4.0000	3.8500	3.9000	+0.257%	69	523	-95.385%
2025-12-23	3.8700	3.9200	3.8700	3.8900	-3.951%	5	516	-95.373%
2025-12-22	4.0500	4.0500	4.0500	4.0500	-4.481%	6	517	-95.556%
2025-12-16	4.2400	4.2400	4.2400	4.2400	-12.033%	3	517	-95.755%
2025-12-11	4.8200	4.8200	4.8200	4.8200	-5.490%	10	514	-96.266%
2025-12-08	5.1000	5.1000	5.1000	5.1000	-6.934%	1	524	-96.471%
2025-12-02	5.2200	5.4800	5.2200	5.4800	+23.146%	16	525	-96.715%
2025-12-01	4.6100	4.6100	4.2500	4.4500	-17.897%	47	521	-95.955%
2025-11-26	5.5200	5.5200	5.4000	5.4200	+6.275%	23	545	-96.679%
2025-11-25	5.1000	5.1000	5.1000	5.1000	-1.544%	33	545	-96.471%
2025-11-24	4.9000	5.1800	4.9000	5.1800	+9.053%	25	555	-96.525%
2025-11-21	4.7700	4.7700	4.6700	4.7500	-5.754%	10	532	-96.211%
2025-11-20	5.1500	5.1500	5.0400	5.0400	-8.364%	24	531	-96.429%
2025-11-19	5.4500	5.5100	5.4500	5.5000	-10.131%	34	530	-96.727%
2025-11-18	5.9400	6.1800	5.9400	6.1200	+4.259%	11	500	-97.059%
2025-11-17	6.3900	6.3900	5.7500	5.8700	-11.463%	23	508	-96.934%
2025-11-14	6.9000	7.0000	6.6200	6.6300	-8.552%	43	515	-97.285%
2025-11-13	7.2500	7.2500	7.2500	7.2500	-12.440%	5	537	-97.517%
2025-11-12	8.2000	8.2800	8.2000	8.2800	-10.195%	2	542	-97.826%
2025-11-10	9.2700	9.2700	9.2200	9.2200	+14.392%	3	543	-98.048%
2025-11-07	8.0900	8.0900	8.0600	8.0600	-0.861%	19	544	-97.767%
2025-11-06	8.2700	8.3500	8.1300	8.1300	-7.192%	8	535	-97.786%
2025-11-05	8.5200	8.7600	8.5200	8.7600	+9.091%	10	544	-97.945%
2025-11-04	8.5300	8.5300	8.0100	8.0300	-13.656%	50	540	-97.758%
2025-11-03	9.3000	9.3000	9.3000	9.3000	-6.533%	1	513	-98.065%
2025-10-30	10.0000	10.0000	9.9500	9.9500	-11.319%	8	513	-98.191%
2025-10-24	11.8000	11.8000	11.2200	11.2200	-4.915%	241	518	-98.396%
2025-10-14	11.9300	11.9300	11.8000	11.8000	-7.306%	8	553	-98.475%
2025-10-13	12.7300	12.7300	12.7300	12.7300	-8.417%	5	556	-98.586%
2025-10-10	13.8000	13.9000	13.8000	13.9000	-6.711%	85	551	-98.705%
2025-10-09	14.9000	14.9000	14.9000	14.9000	-2.932%	3	560	-98.792%
2025-10-08	15.5000	15.5000	15.2900	15.3500	+6.228%	86	563	-98.827%
2025-10-07	14.4500	14.4500	14.4500	14.4500	-5.370%	21	545	-98.754%
2025-10-06	15.1300	15.2800	15.0900	15.2700	+8.298%	15	545	-98.821%
2025-10-03	13.5500	14.3500	13.5500	14.1000	+27.949%	9	532	-98.723%
2025-09-30	11.0200	11.0200	11.0200	11.0200	+9.434%	2	526	-98.367%
2025-09-26	10.0700	10.0700	10.0700	10.0700	+2.234%	1	524	-98.213%
2025-09-25	9.8500	9.8500	9.8500	9.8500	-8.372%	1	524	-98.173%
2025-09-23	10.7500	10.7500	10.7500	10.7500	-4.444%	1	523	-98.326%
2025-09-19	11.2500	11.2500	11.2500	11.2500	+0.897%	1	523	-98.400%
2025-09-15	10.9400	11.1600	10.9400	11.1500	+0.814%	101	523	-98.386%
2025-09-10	11.0600	11.0600	11.0600	11.0600	+8.751%	5	422	-98.373%
2025-09-09	10.1700	10.1700	10.1700	10.1700	-3.327%	2	418	-98.230%
2025-09-08	10.5500	10.5500	10.5200	10.5200	+2.136%	3	416	-98.289%
2025-09-04	10.3000	10.3000	10.3000	10.3000	+6.076%	10	413	-98.252%
2025-08-29	9.7100	9.7100	9.7100	9.7100	-12.523%	15	393	-98.146%
2025-08-28	11.2000	11.2000	11.1000	11.1000	-11.624%	5	393	-98.378%
2025-08-22	12.7000	12.7000	12.5600	12.5600	+4.232%	2	390	-98.567%
2025-08-19	12.0500	12.0500	12.0500	12.0500	-4.743%	1	390	-98.506%
2025-08-18	12.6500	12.7500	12.6000	12.6500	-9.900%	14	389	-98.577%
2025-08-13	14.0400	14.0400	14.0400	14.0400	+11.873%	2	375	-98.718%
2025-08-07	12.5500	12.5500	12.5500	12.5500	+2.700%	1	375	-98.566%
2025-08-06	12.1200	12.2200	12.1200	12.2200	+2.775%	2	375	-98.527%
2025-08-05	11.7600	11.8900	11.7600	11.8900	-5.108%	2	375	-98.486%
2025-08-04	12.4200	12.5300	12.4200	12.5300	+1.622%	2	375	-98.563%
2025-08-01	12.2200	12.3300	12.2200	12.3300	-8.259%	2	376	-98.540%
2025-07-31	13.3200	13.4400	13.3200	13.4400	-0.223%	2	376	-98.661%
2025-07-30	13.3600	13.4700	13.3600	13.4700	-0.517%	2	376	-98.664%
2025-07-29	13.3700	13.5400	13.3700	13.5400	-1.384%	2	376	-98.671%
2025-07-28	13.6100	13.7300	13.6100	13.7300	+4.411%	2	376	-98.689%
2025-07-25	13.1500	13.1500	13.1500	13.1500	-6.406%	40	376	-98.631%
2025-07-24	13.9600	14.0500	13.9600	14.0500	+1.517%	2	336	-98.719%
2025-07-23	13.6600	13.8400	13.6600	13.8400	-0.216%	2	335	-98.699%
2025-07-21	13.7700	13.8700	13.7700	13.8700	-1.909%	2	335	-98.702%
2025-07-16	13.8100	14.1400	13.8100	14.1400	+0.142%	17	335	-98.727%
2025-07-14	13.9800	14.1300	13.9700	14.1200	+1.583%	4	336	-98.725%
2025-07-11	13.9000	13.9000	13.9000	13.9000	+8.849%	15	336	-98.705%
2025-07-10	12.8500	12.8500	12.6300	12.7700	+14.324%	3	321	-98.590%
2025-07-09	11.0700	11.1700	11.0700	11.1700	-1.150%	2	321	-98.389%
2025-07-08	11.2300	11.3000	11.2300	11.3000	0.000%	2	321	-98.407%
2025-07-07	11.2600	11.3000	11.2600	11.3000	-4.641%	2	321	-98.407%
2025-07-03	11.8500	11.8500	11.8500	11.8500	+2.686%	5	321	-98.481%
2025-06-27	11.4100	11.5400	11.4100	11.5400	-1.871%	2	321	-98.440%
2025-06-26	11.6600	11.7600	11.6600	11.7600	+0.685%	2	321	-98.469%
2025-06-24	11.5300	11.6800	11.5300	11.6800	+2.456%	2	321	-98.459%
2025-06-20	11.4000	11.4000	11.4000	11.4000	-0.697%	4	321	-98.421%
2025-06-17	11.4800	11.4800	11.4800	11.4800	-8.160%	1	321	-98.432%
2025-06-16	12.5000	12.5000	12.5000	12.5000	-5.518%	1	320	-98.560%
2025-06-09	13.2000	13.2300	13.2000	13.2300	+6.436%	3	320	-98.639%
2025-06-06	12.4300	12.4300	12.4300	12.4300	-4.605%	2	321	-98.552%
2025-06-03	13.0300	13.0300	13.0300	13.0300	+5.935%	1	320	-98.619%
2025-06-02	12.3000	12.3000	12.3000	12.3000	-6.107%	1	319	-98.537%
2025-05-30	13.1000	13.1000	13.1000	13.1000	-1.873%	2	318	-98.626%
2025-05-29	13.3500	13.3500	13.3500	13.3500	-11.000%	1	317	-98.652%
2025-05-23	15.0000	15.0000	15.0000	15.0000	+11.524%	2	315	-98.800%
2025-05-13	13.4500	13.4500	13.4500	13.4500	+22.831%	1	315	-98.662%
2025-04-30	11.1100	11.1100	10.9500	10.9500	-1.529%	2	315	-98.356%
2025-04-28	11.2100	11.2100	11.1200	11.1200	+19.828%	2	315	-98.381%
2025-04-21	9.2800	9.2800	9.2800	9.2800	+6.544%	2	315	-98.060%
2025-04-17	8.8200	8.8200	8.7100	8.7100	+10.955%	2	317	-97.933%
2025-04-10	7.8500	7.8500	7.8500	7.8500	-27.315%	1	317	-97.707%
2025-03-07	10.8000	10.8000	10.8000	10.8000	-5.263%	2	317	-98.333%
2025-03-04	9.9500	11.4000	9.9000	11.4000	+5.069%	81	317	-98.421%
2025-02-25	10.8500	10.8500	10.8500	10.8500	-30.000%	1	237	-98.341%
2025-01-27	16.1500	16.2000	15.5000	15.5000	-13.889%	4	237	-98.839%
2025-01-23	18.0000	18.0000	18.0000	18.0000	-2.067%	1	235	-99.000%
2025-01-17	18.1500	18.3800	18.1500	18.3800	+16.624%	8	232	-99.021%
2024-12-30	15.7600	15.7600	15.7600	15.7600	-14.857%	6	232	-98.858%
2024-12-20	17.9000	18.5100	17.9000	18.5100	-9.531%	235	230	-99.028%
2024-12-18	20.4600	20.4600	20.4600	20.4600	-7.127%	1	11	-99.120%
2024-12-16	22.0000	22.0300	22.0000	22.0300	0.000%	15	10	-99.183%

.dark-mode .y1k7Mz{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .y1k7Mz{ color: #333333; background-color: white; border: 2px solid #333333; }IBIT20270115C78IBIT Jan 15 2027 78.00 Call (IBIT270115C00078000)option OPRA

IBIT20270115C78
IBIT Jan 15 2027 78.00 Call (IBIT270115C00078000)
option OPRA