Dark

IBIT20270115C79
IBIT Jan 15 2027 79.00 Call (IBIT270115C00079000)
option OPRA

EOD

Jul 1, 2026

0.1300-13.333%(-0.0200)30

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	0.1300	0.1300	0.1300	0.1300	-13.333%	30	6,433	0.000%
2026-06-30	0.1500	0.1500	0.1500	0.1500	-11.765%	2	6,451	-13.333%
2026-06-25	0.1700	0.1700	0.1700	0.1700	0.000%	1	6,451	-23.529%
2026-06-24	0.1700	0.1700	0.1700	0.1700	-19.048%	2	6,452	-23.529%
2026-06-18	0.2100	0.2100	0.2100	0.2100	-8.696%	25	6,452	-38.095%
2026-06-17	0.2300	0.2300	0.2300	0.2300	-14.815%	25	6,452	-43.478%
2026-06-10	0.2700	0.2700	0.2700	0.2700	-18.182%	1	6,452	-51.852%
2026-06-08	0.3300	0.3300	0.3300	0.3300	+3.125%	2	6,453	-60.606%
2026-06-05	0.3200	0.3200	0.3200	0.3200	-34.694%	50	6,453	-59.375%
2026-05-29	0.4900	0.4900	0.4900	0.4900	0.000%	1	6,503	-73.469%
2026-05-27	0.4900	0.4900	0.4900	0.4900	-23.438%	1	6,502	-73.469%
2026-05-18	0.6700	0.6700	0.6400	0.6400	-33.333%	5,001	6,503	-79.688%
2026-05-14	0.9600	0.9600	0.9600	0.9600	-4.950%	1	1,777	-86.458%
2026-05-06	1.0100	1.0100	1.0100	1.0100	+31.169%	1	1,777	-87.129%
2026-05-01	0.7700	0.7700	0.7700	0.7700	-6.098%	121	1,777	-83.117%
2026-04-23	0.8200	0.8200	0.8200	0.8200	-9.890%	30	1,777	-84.146%
2026-04-22	0.9500	0.9500	0.9100	0.9100	+18.182%	24	1,747	-85.714%
2026-04-16	0.7700	0.7700	0.7700	0.7700	+2.667%	12	1,769	-83.117%
2026-04-15	0.7500	0.7500	0.7500	0.7500	-1.316%	2	1,777	-82.667%
2026-04-02	0.7300	0.7600	0.7300	0.7600	-5.000%	3	1,775	-82.895%
2026-04-01	0.8000	0.8000	0.8000	0.8000	-16.667%	10	1,775	-83.750%
2026-03-25	0.9600	0.9600	0.9600	0.9600	-4.000%	10	1,785	-86.458%
2026-03-20	1.0000	1.0000	1.0000	1.0000	0.000%	6	1,787	-87.000%
2026-03-19	0.9800	1.0100	0.9800	1.0000	-10.714%	60	1,792	-87.000%
2026-03-18	1.1400	1.1400	1.1100	1.1200	-11.111%	103	1,744	-88.393%
2026-03-17	1.2600	1.2600	1.2600	1.2600	-1.563%	9	1,844	-89.683%
2026-03-16	1.2800	1.2800	1.2800	1.2800	+7.563%	333	1,835	-89.844%
2026-03-05	1.1900	1.1900	1.1900	1.1900	+17.822%	1	1,836	-89.076%
2026-03-03	1.0100	1.0100	1.0100	1.0100	0.000%	10	1,836	-87.129%
2026-03-02	0.9600	1.0600	0.9600	1.0100	+14.773%	425	1,826	-87.129%
2026-02-27	0.8800	0.8800	0.8800	0.8800	-1.124%	2	1,517	-85.227%
2026-02-26	0.8900	0.8900	0.8900	0.8900	+8.537%	7	1,517	-85.393%
2026-02-23	0.8200	0.8200	0.8200	0.8200	-14.583%	1	1,513	-84.146%
2026-02-18	0.9500	0.9600	0.9500	0.9600	+1.053%	100	1,512	-86.458%
2026-02-17	0.9500	0.9500	0.9500	0.9500	-5.000%	2	1,445	-86.316%
2026-02-13	1.0800	1.0800	1.0000	1.0000	-1.961%	12	1,431	-87.000%
2026-02-12	1.0200	1.0200	1.0200	1.0200	-8.929%	2	1,431	-87.255%
2026-02-11	1.0500	1.1200	1.0500	1.1200	-8.197%	333	1,446	-88.393%
2026-02-10	1.2800	1.2800	1.2200	1.2200	-8.955%	11	1,186	-89.344%
2026-02-09	1.2600	1.3400	1.2600	1.3400	-2.899%	3	1,175	-90.299%
2026-02-06	1.2300	1.3800	1.2300	1.3800	+26.606%	25	1,174	-90.580%
2026-02-05	1.2400	1.2500	1.0900	1.0900	-39.779%	319	1,161	-88.073%
2026-02-04	1.8100	1.8100	1.8100	1.8100	-7.179%	3	1,181	-92.818%
2026-02-03	1.9500	1.9500	1.9500	1.9500	-6.250%	2	1,184	-93.333%
2026-02-02	2.0800	2.0800	2.0800	2.0800	-21.212%	2	1,182	-93.750%
2026-01-29	2.7200	2.7300	2.6400	2.6400	-11.706%	14	1,180	-95.076%
2026-01-27	2.9900	2.9900	2.9900	2.9900	+2.749%	7	1,179	-95.652%
2026-01-26	3.0000	3.0000	2.8600	2.9100	-10.462%	34	1,179	-95.533%
2026-01-22	3.2500	3.2500	3.2500	3.2500	-1.515%	200	1,175	-96.000%
2026-01-21	3.3500	3.3500	3.3000	3.3000	-20.673%	2	1,013	-96.061%
2026-01-16	4.1700	4.1700	4.1600	4.1600	+8.052%	2	1,012	-96.875%
2026-01-12	3.8500	3.8500	3.8500	3.8500	+2.394%	2	1,012	-96.623%
2026-01-08	3.7600	3.7600	3.7600	3.7600	-7.160%	2	1,012	-96.543%
2026-01-06	4.0500	4.0500	4.0500	4.0500	-6.897%	10	1,013	-96.790%
2026-01-05	4.3500	4.3500	4.3500	4.3500	+11.253%	9	1,013	-97.011%
2026-01-02	3.8700	3.9100	3.8700	3.9100	+8.310%	12	1,013	-96.675%
2025-12-29	3.6100	3.6100	3.6100	3.6100	-1.902%	1	1,012	-96.399%
2025-12-26	3.6600	3.6800	3.6600	3.6800	-3.158%	2	1,012	-96.467%
2025-12-23	3.7600	3.8300	3.7600	3.8000	-5.000%	94	1,011	-96.579%
2025-12-22	4.0000	4.0000	4.0000	4.0000	+2.564%	1	1,105	-96.750%
2025-12-19	3.9000	3.9000	3.9000	3.9000	-5.569%	10	1,104	-96.667%
2025-12-16	4.1300	4.1300	4.1300	4.1300	+4.557%	2	1,094	-96.852%
2025-12-15	3.9500	3.9500	3.9500	3.9500	-13.943%	100	1,094	-96.709%
2025-12-12	4.5900	4.5900	4.5900	4.5900	-1.713%	2	1,074	-97.168%
2025-12-11	4.7800	4.7800	4.6700	4.6700	-15.091%	2	1,076	-97.216%
2025-12-10	5.1700	5.5000	5.1700	5.5000	-0.542%	5	1,078	-97.636%
2025-12-09	5.6500	5.6500	5.5300	5.5300	+11.492%	3	1,080	-97.649%
2025-12-05	5.0700	5.0700	4.8700	4.9600	-12.522%	6	1,077	-97.379%
2025-12-03	5.6300	5.6700	5.6300	5.6700	+8.413%	21	1,083	-97.707%
2025-12-02	5.0400	5.2300	5.0400	5.2300	+17.528%	5	1,072	-97.514%
2025-12-01	4.3000	4.4500	4.3000	4.4500	-20.536%	4	1,077	-97.079%
2025-11-28	5.7100	5.7100	5.6000	5.6000	+5.263%	2	1,077	-97.679%
2025-11-26	4.9100	5.3200	4.9100	5.3200	+9.917%	10	1,079	-97.556%
2025-11-25	4.7400	4.8400	4.7300	4.8400	+1.895%	403	1,079	-97.314%
2025-11-24	4.7500	4.7500	4.7500	4.7500	+5.088%	24	681	-97.263%
2025-11-21	4.5300	4.6300	4.5000	4.5200	-5.833%	33	705	-97.124%
2025-11-20	5.6000	5.6000	4.8000	4.8000	-9.263%	158	705	-97.292%
2025-11-19	5.5500	5.5500	5.2900	5.2900	-9.881%	4	565	-97.543%
2025-11-18	5.6800	6.0500	5.6800	5.8700	+5.766%	23	561	-97.785%
2025-11-17	6.2200	6.2200	5.5500	5.5500	-14.615%	7	543	-97.658%
2025-11-14	6.7000	6.7500	6.5000	6.5000	-7.143%	6	543	-98.000%
2025-11-13	7.0000	7.0000	7.0000	7.0000	-11.504%	1	544	-98.143%
2025-11-12	8.0200	8.1000	7.9100	7.9100	+0.381%	4	543	-98.357%
2025-11-06	8.1000	8.1000	7.8800	7.8800	-4.831%	4	544	-98.350%
2025-11-05	8.2800	8.2800	8.2800	8.2800	+4.810%	1	542	-98.430%
2025-11-04	7.9000	7.9000	7.9000	7.9000	-15.957%	1	542	-98.354%
2025-11-03	9.4000	9.4000	9.4000	9.4000	-9.615%	1	542	-98.617%
2025-10-31	10.4000	10.4000	10.4000	10.4000	+7.996%	3	542	-98.750%
2025-10-30	9.6300	9.6300	9.6300	9.6300	-12.455%	10	542	-98.650%
2025-10-29	11.0000	11.0000	11.0000	11.0000	-7.563%	1	552	-98.818%
2025-10-28	11.9000	11.9500	11.9000	11.9000	-2.459%	3	552	-98.908%
2025-10-27	12.0000	12.2500	12.0000	12.2000	+13.173%	12	550	-98.934%
2025-10-22	10.7800	10.7800	10.7800	10.7800	-12.713%	1	550	-98.794%
2025-10-21	11.1500	12.3500	11.1500	12.3500	+15.421%	19	550	-98.947%
2025-10-16	10.7000	10.7000	10.7000	10.7000	-17.054%	7	531	-98.785%
2025-10-10	13.7400	13.7400	12.9000	12.9000	-8.511%	27	531	-98.992%
2025-10-09	14.1000	14.1000	14.1000	14.1000	-5.559%	4	530	-99.078%
2025-10-08	14.9300	14.9300	14.9300	14.9300	+5.887%	10	530	-99.129%
2025-10-07	14.1000	14.1000	14.1000	14.1000	-4.407%	13	536	-99.078%
2025-10-06	14.7500	14.7500	14.7500	14.7500	+12.595%	2	536	-99.119%
2025-10-02	12.6500	13.1000	12.5800	13.1000	+7.201%	14	536	-99.008%
2025-10-01	12.2200	12.2200	12.2200	12.2200	+17.500%	10	528	-98.936%
2025-09-24	10.4000	10.4000	10.4000	10.4000	+1.961%	10	528	-98.750%
2025-09-23	10.4400	10.4400	10.2000	10.2000	+0.295%	12	518	-98.725%
2025-09-22	10.1700	10.1700	10.1700	10.1700	-7.377%	1	518	-98.722%
2025-09-19	10.9700	10.9800	10.9700	10.9800	+0.734%	162	518	-98.816%
2025-09-15	10.6700	10.9100	10.6700	10.9000	+10.101%	108	423	-98.807%
2025-09-09	9.9000	9.9000	9.9000	9.9000	-3.415%	2	369	-98.687%
2025-09-08	10.2500	10.2500	10.2500	10.2500	+6.438%	2	367	-98.732%
2025-09-04	9.6300	9.6300	9.6300	9.6300	-13.632%	1	367	-98.650%
2025-08-25	11.2000	11.2000	11.1500	11.1500	-10.225%	3	367	-98.834%
2025-08-22	12.4200	12.4200	12.4200	12.4200	+6.154%	3	367	-98.953%
2025-08-19	11.7500	11.7500	11.7000	11.7000	-5.263%	6	364	-98.889%
2025-08-18	12.3500	12.4500	12.3000	12.3500	-6.084%	14	365	-98.947%
2025-08-14	13.1500	13.1500	13.1500	13.1500	+9.766%	2	365	-99.011%
2025-08-06	11.8700	11.9800	11.8700	11.9800	+2.921%	2	365	-98.915%
2025-08-05	11.5600	11.6400	11.5600	11.6400	-5.212%	2	365	-98.883%
2025-08-04	12.1700	12.2800	12.1700	12.2800	+2.078%	2	364	-98.941%
2025-08-01	11.9700	12.0300	11.9700	12.0300	-8.028%	2	364	-98.919%
2025-07-31	13.0200	13.0800	13.0200	13.0800	-0.834%	2	364	-99.006%
2025-07-30	13.0700	13.1900	13.0700	13.1900	+0.152%	2	364	-99.014%
2025-07-29	13.0700	13.1700	13.0700	13.1700	-1.936%	2	364	-99.013%
2025-07-28	13.3200	13.4300	13.3200	13.4300	+2.285%	2	364	-99.032%
2025-07-25	13.0200	13.1300	13.0200	13.1300	-5.061%	2	364	-99.010%
2025-07-24	13.7300	13.8300	13.7300	13.8300	+2.596%	2	364	-99.060%
2025-07-23	13.3700	13.4800	13.3700	13.4800	-2.177%	2	364	-99.036%
2025-07-22	13.6200	13.7800	13.6200	13.7800	+1.548%	2	364	-99.057%
2025-07-21	13.4600	13.5700	13.4600	13.5700	+2.803%	2	364	-99.042%
2025-07-18	13.1200	13.2000	13.1200	13.2000	-5.512%	2	364	-99.015%
2025-07-16	13.8700	13.9700	13.8700	13.9700	+5.833%	2	364	-99.069%
2025-07-15	13.2000	13.2000	13.2000	13.2000	-4.762%	5	364	-99.015%
2025-07-14	13.7300	13.8600	13.7100	13.8600	+3.048%	6	362	-99.062%
2025-07-11	13.3600	13.4500	13.3600	13.4500	+7.428%	2	359	-99.033%
2025-07-10	12.4800	12.5200	12.4800	12.5200	+10.796%	2	359	-98.962%
2025-07-09	11.1000	11.3000	11.0500	11.3000	+1.986%	512	359	-98.850%
2025-07-08	10.9800	11.0800	10.9800	11.0800	+1.187%	2	687	-98.827%
2025-07-07	10.9400	10.9500	10.9400	10.9500	-7.595%	2	687	-98.813%
2025-07-02	11.8200	11.8500	11.8200	11.8500	+5.333%	2	687	-98.903%
2025-06-27	11.2500	11.2500	11.2500	11.2500	-1.402%	512	687	-98.844%
2025-06-24	11.3400	11.4100	11.3400	11.4100	+0.088%	2	208	-98.861%
2025-06-20	11.4000	11.4000	11.4000	11.4000	+0.529%	2	208	-98.860%
2025-06-17	11.3400	11.3400	11.3400	11.3400	-16.248%	10	208	-98.854%
2025-05-28	13.9000	13.9000	13.5400	13.5400	+18.772%	2	218	-99.040%
2025-05-07	11.4000	11.4000	11.4000	11.4000	+7.042%	5	218	-98.860%
2025-05-05	10.6500	10.6500	10.6500	10.6500	-7.391%	1	218	-98.779%
2025-05-01	11.5000	11.5000	11.5000	11.5000	+5.991%	1	218	-98.870%
2025-04-30	10.9400	10.9400	10.8000	10.8500	+19.231%	10	218	-98.802%
2025-04-21	9.1000	9.1000	9.1000	9.1000	-8.543%	2	217	-98.571%
2025-03-25	9.9500	9.9500	9.9500	9.9500	-2.451%	1	217	-98.693%
2025-03-24	10.2000	10.2000	10.2000	10.2000	+12.707%	1	218	-98.725%
2025-03-17	9.0500	9.0500	9.0500	9.0500	+7.101%	1	217	-98.564%
2025-03-13	8.4500	8.4500	8.4500	8.4500	-11.518%	1	217	-98.462%
2025-03-12	9.5500	9.5500	9.5500	9.5500	+3.243%	1	217	-98.639%
2025-03-11	9.3000	9.3000	9.0700	9.2500	-9.314%	17	217	-98.595%
2025-02-28	10.2000	10.2000	10.2000	10.2000	-3.318%	2	217	-98.725%
2025-02-25	10.5500	10.5500	10.5500	10.5500	-25.177%	5	218	-98.768%
2025-02-05	14.1000	14.1000	14.1000	14.1000	-3.093%	100	218	-99.078%
2025-02-04	14.6800	14.7400	14.5500	14.5500	-13.854%	100	225	-99.107%
2025-01-31	17.0600	17.0600	16.8900	16.8900	-7.452%	116	128	-99.230%
2025-01-23	18.2500	18.2500	18.2500	18.2500	+3.575%	1	152	-99.288%
2025-01-21	17.6200	17.6200	17.6200	17.6200	-3.027%	56	93	-99.262%
2025-01-17	18.1700	18.1700	18.1700	18.1700	+13.563%	4	93	-99.285%
2025-01-14	16.0000	16.0000	16.0000	16.0000	+4.918%	90	93	-99.188%
2025-01-10	15.2500	15.2500	15.2500	15.2500	-12.002%	2	3	-99.148%
2025-01-03	17.3300	17.3300	17.3300	17.3300	0.000%	4	2	-99.250%

.dark-mode .f9XXZv{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .f9XXZv{ color: #333333; background-color: white; border: 2px solid #333333; }IBIT20270115C79IBIT Jan 15 2027 79.00 Call (IBIT270115C00079000)option OPRA

IBIT20270115C79
IBIT Jan 15 2027 79.00 Call (IBIT270115C00079000)
option OPRA