Dark

IBIT20270115C86
IBIT Jan 15 2027 86.00 Call (IBIT270115C00086000)
option OPRA

EOD

Jul 1, 2026

0.1200-7.692%(-0.0100)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	0.1200	0.1200	0.1200	0.1200	-7.692%	4	321	0.000%
2026-06-24	0.1300	0.1300	0.1300	0.1300	-18.750%	14	325	-7.692%
2026-06-18	0.1600	0.1600	0.1600	0.1600	-15.789%	1	329	-25.000%
2026-06-17	0.1900	0.1900	0.1900	0.1900	-17.391%	10	329	-36.842%
2026-06-15	0.2300	0.2300	0.2300	0.2300	-4.167%	1	329	-47.826%
2026-06-05	0.2400	0.2400	0.2400	0.2400	-20.000%	200	329	-50.000%
2026-06-02	0.3000	0.3000	0.3000	0.3000	-14.286%	17	129	-60.000%
2026-05-29	0.3500	0.3500	0.3500	0.3500	-44.444%	1	137	-65.714%
2026-05-12	0.6300	0.6300	0.6300	0.6300	-13.699%	1	137	-80.952%
2026-05-05	0.7100	0.7300	0.7100	0.7300	+25.862%	6	138	-83.562%
2026-05-04	0.5700	0.5800	0.5700	0.5800	+20.833%	4	138	-79.310%
2026-04-30	0.4800	0.4800	0.4800	0.4800	-15.789%	7	138	-75.000%
2026-04-27	0.5700	0.5700	0.5700	0.5700	-8.065%	1	138	-78.947%
2026-04-23	0.5800	0.6200	0.5800	0.6200	0.000%	25	137	-80.645%
2026-04-17	0.6500	0.6800	0.6200	0.6200	+14.815%	10	140	-80.645%
2026-04-08	0.6200	0.6200	0.5400	0.5400	-6.897%	52	144	-77.778%
2026-03-31	0.5800	0.5800	0.5800	0.5800	-23.684%	2	138	-79.310%
2026-03-20	0.7600	0.7600	0.7600	0.7600	0.000%	1	138	-84.211%
2026-03-19	0.8300	0.8300	0.7600	0.7600	-7.317%	3	138	-84.211%
2026-03-18	0.8700	0.8700	0.8100	0.8200	-13.684%	51	141	-85.366%
2026-03-16	1.0000	1.0000	0.9500	0.9500	-7.767%	55	189	-87.368%
2026-03-04	1.0200	1.0300	1.0200	1.0300	+51.471%	2	141	-88.350%
2026-02-27	0.6800	0.6800	0.6800	0.6800	+7.937%	4	141	-82.353%
2026-02-25	0.6300	0.6300	0.6300	0.6300	-1.563%	5	143	-80.952%
2026-02-20	0.7000	0.7000	0.6400	0.6400	-7.246%	6	143	-81.250%
2026-02-19	0.6900	0.6900	0.6900	0.6900	-5.479%	40	144	-82.609%
2026-02-18	0.7900	0.7900	0.7300	0.7300	0.000%	2	184	-83.562%
2026-02-17	0.7300	0.7400	0.7100	0.7300	-9.877%	41	182	-83.562%
2026-02-13	0.8100	0.8100	0.8100	0.8100	-11.957%	1	145	-85.185%
2026-02-10	0.9200	0.9200	0.9200	0.9200	-5.155%	1	150	-86.957%
2026-02-09	1.0100	1.0100	0.9700	0.9700	-6.731%	26	150	-87.629%
2026-02-06	1.0400	1.0400	1.0400	1.0400	+20.930%	10	133	-88.462%
2026-02-05	0.8700	0.8700	0.8600	0.8600	-47.879%	3	133	-86.047%
2026-02-02	1.6500	1.6500	1.6500	1.6500	-14.508%	1	133	-92.727%
2026-01-30	1.9200	1.9300	1.9200	1.9300	-3.015%	20	133	-93.782%
2026-01-29	1.9900	1.9900	1.9900	1.9900	-39.329%	31	119	-93.970%
2026-01-15	3.2800	3.2800	3.2800	3.2800	-4.928%	1	142	-96.341%
2026-01-05	3.4500	3.4500	3.4500	3.4500	+25.000%	1	140	-96.522%
2025-12-31	2.7600	2.7600	2.7600	2.7600	-12.934%	16	140	-95.652%
2025-12-19	3.1700	3.1700	3.1700	3.1700	-6.765%	2	140	-96.215%
2025-12-15	3.3400	3.4000	3.3200	3.4000	-24.444%	4	142	-96.471%
2025-12-04	4.5000	4.5000	4.5000	4.5000	+5.386%	10	144	-97.333%
2025-12-02	4.2600	4.2700	4.2600	4.2700	+10.909%	4	144	-97.190%
2025-11-21	3.6700	3.8500	3.6700	3.8500	-15.385%	2	144	-96.883%
2025-11-20	4.5500	4.5500	4.5500	4.5500	-7.520%	1	143	-97.363%
2025-11-18	4.9000	4.9500	4.8300	4.9200	+4.681%	11	144	-97.561%
2025-11-17	5.0000	5.0000	4.6000	4.7000	-20.608%	7	138	-97.447%
2025-11-13	6.6500	6.6500	5.8900	5.9200	-10.303%	41	137	-97.973%
2025-11-12	7.2000	7.2000	6.6000	6.6000	-0.752%	88	136	-98.182%
2025-11-07	6.6000	6.6500	6.6000	6.6500	+1.527%	64	142	-98.195%
2025-11-06	6.7200	6.7200	6.5000	6.5500	-15.484%	9	78	-98.168%
2025-11-03	7.7500	7.7500	7.7500	7.7500	-5.603%	24	61	-98.452%
2025-10-30	8.2100	8.2100	8.2100	8.2100	-14.479%	1	61	-98.538%
2025-10-29	9.6000	9.6000	9.6000	9.6000	+5.148%	1	61	-98.750%
2025-10-22	9.1300	9.1300	9.1300	9.1300	-9.783%	1	61	-98.686%
2025-10-21	10.1200	10.1200	10.1200	10.1200	-13.504%	1	61	-98.814%
2025-10-10	11.7000	11.7000	11.7000	11.7000	-2.092%	14	60	-98.974%
2025-10-09	12.3500	12.4000	11.9500	11.9500	+0.844%	9	60	-98.996%
2025-10-07	12.1100	12.1100	11.8500	11.8500	+40.569%	3	55	-98.987%
2025-09-25	8.4300	8.4300	8.4300	8.4300	-0.118%	10	55	-98.577%
2025-09-23	8.4400	8.4400	8.4400	8.4400	-0.939%	1	45	-98.578%
2025-09-22	8.6500	8.6500	8.5200	8.5200	-4.484%	5	46	-98.592%
2025-09-15	8.8100	8.9200	8.8100	8.9200	+6.699%	2	41	-98.655%
2025-09-02	8.3600	8.3600	8.3600	8.3600	-7.111%	1	41	-98.565%
2025-08-27	9.0000	9.0000	9.0000	9.0000	+2.041%	1	40	-98.667%
2025-08-26	8.8000	8.8200	8.8000	8.8200	-9.538%	3	39	-98.639%
2025-08-20	9.7500	9.7500	9.7500	9.7500	-7.143%	4	39	-98.769%
2025-08-18	10.2700	10.5500	10.2700	10.5000	-6.915%	16	35	-98.857%
2025-08-11	11.1800	11.2800	11.1800	11.2800	+12.239%	2	19	-98.936%
2025-08-06	10.0700	10.1800	10.0500	10.0500	+1.107%	3	19	-98.806%
2025-08-05	9.8200	9.9400	9.8200	9.9400	-5.153%	2	18	-98.793%
2025-08-04	10.3200	10.4800	10.3200	10.4800	+0.287%	2	18	-98.855%
2025-08-01	10.4500	10.4500	10.4500	10.4500	-7.767%	1	18	-98.852%
2025-07-30	11.2200	11.3300	11.2200	11.3300	-0.088%	2	17	-98.941%
2025-07-29	11.2100	11.3400	11.2100	11.3400	-2.157%	2	17	-98.942%
2025-07-28	11.4600	11.5900	11.4600	11.5900	+3.114%	2	17	-98.965%
2025-07-25	11.2400	11.2400	11.2400	11.2400	-5.784%	1	17	-98.932%
2025-07-24	11.8100	11.9300	11.8100	11.9300	+2.491%	2	16	-98.994%
2025-07-23	11.5200	11.6400	11.5200	11.6400	-2.020%	2	16	-98.969%
2025-07-22	11.7700	11.8800	11.7700	11.8800	+2.591%	2	16	-98.990%
2025-07-21	11.4700	11.5800	11.4700	11.5800	-2.443%	2	16	-98.964%
2025-07-17	11.6700	11.8700	11.6700	11.8700	-0.336%	2	16	-98.989%
2025-07-16	11.8200	11.9100	11.8200	11.9100	-0.084%	2	16	-98.992%
2025-07-14	11.7600	11.9200	11.7600	11.9200	+3.203%	2	16	-98.993%
2025-07-11	11.6100	11.6100	11.5500	11.5500	+7.944%	2	16	-98.961%
2025-07-10	10.5800	10.7000	10.5800	10.7000	+12.277%	2	16	-98.879%
2025-07-09	9.5300	9.5300	9.5300	9.5300	-3.347%	5	16	-98.741%
2025-06-24	9.7900	9.8600	9.7900	9.8600	-7.850%	2	14	-98.783%
2025-06-02	10.7000	10.7000	10.7000	10.7000	-17.692%	3	14	-98.879%
2025-05-27	13.0500	13.0500	13.0000	13.0000	+15.044%	8	11	-99.077%
2025-05-12	11.3000	11.3000	11.3000	11.3000	+17.342%	3	5	-98.938%
2025-04-30	9.7100	9.7100	9.6300	9.6300	+41.618%	2	2	-98.754%
2025-04-10	6.8000	6.8000	6.8000	6.8000	-20.930%	1	1	-98.235%
2025-03-04	8.6000	8.6000	8.6000	8.6000	0.000%	1	1	-98.605%

.dark-mode .Xl6kJM{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Xl6kJM{ color: #333333; background-color: white; border: 2px solid #333333; }IBIT20270115C86IBIT Jan 15 2027 86.00 Call (IBIT270115C00086000)option OPRA

IBIT20270115C86
IBIT Jan 15 2027 86.00 Call (IBIT270115C00086000)
option OPRA