Dark

IBIT20270617C100
IBIT Jun 17 2027 100.00 Call (IBIT270617C00100000)
option OPRA

EOD

Jul 1, 2026

0.3100+14.815%(+0.0400)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	0.3000	0.3200	0.3000	0.3100	+14.815%	12	14,318	0.000%
2026-06-30	0.2900	0.2900	0.2700	0.2700	-15.625%	24	14,422	+14.815%
2026-06-29	0.3300	0.3300	0.3200	0.3200	0.000%	111	14,434	-3.125%
2026-06-26	0.3300	0.3300	0.3000	0.3200	0.000%	86	14,331	-3.125%
2026-06-25	0.3200	0.3200	0.3100	0.3200	+3.226%	317	14,272	-3.125%
2026-06-24	0.3400	0.3400	0.3100	0.3100	-11.429%	202	14,589	0.000%
2026-06-23	0.3700	0.3700	0.3400	0.3500	-10.256%	410	14,589	-11.429%
2026-06-22	0.4300	0.4300	0.3900	0.3900	0.000%	101	14,185	-20.513%
2026-06-18	0.4000	0.4200	0.3700	0.3900	-9.302%	84	14,018	-20.513%
2026-06-17	0.4400	0.4500	0.4300	0.4300	-6.522%	105	14,018	-27.907%
2026-06-16	0.4700	0.4900	0.4500	0.4600	-4.167%	27	14,018	-32.609%
2026-06-15	0.5200	0.5200	0.4800	0.4800	+4.348%	78	13,992	-35.417%
2026-06-12	0.5300	0.5300	0.4500	0.4600	-6.122%	288	13,950	-32.609%
2026-06-11	0.4800	0.4900	0.4800	0.4900	+2.083%	36	13,757	-36.735%
2026-06-10	0.5000	0.5000	0.4600	0.4800	-5.882%	44	13,732	-35.417%
2026-06-09	0.5000	0.5300	0.4900	0.5100	-8.929%	212	13,734	-39.216%
2026-06-08	0.4500	0.5800	0.4500	0.5600	+5.660%	87	13,530	-44.643%
2026-06-05	0.5600	0.5600	0.4900	0.5300	-5.357%	323	13,596	-41.509%
2026-06-04	0.5300	0.5700	0.5300	0.5600	-1.754%	201	13,638	-44.643%
2026-06-03	0.6100	0.6100	0.5500	0.5700	-5.000%	30	13,605	-45.614%
2026-06-02	0.6000	0.6000	0.5700	0.6000	-7.692%	197	13,626	-48.333%
2026-06-01	0.6400	0.6500	0.6200	0.6500	-7.143%	310	13,603	-52.308%
2026-05-29	0.6700	0.7000	0.6400	0.7000	0.000%	172	13,541	-55.714%
2026-05-28	0.6700	0.7000	0.6300	0.7000	-5.405%	352	13,541	-55.714%
2026-05-27	0.7200	0.7400	0.7200	0.7400	0.000%	11	13,549	-58.108%
2026-05-26	0.8600	0.8600	0.7400	0.7400	-6.329%	61	13,542	-58.108%
2026-05-22	0.7900	0.8200	0.7800	0.7900	-5.952%	61	13,535	-60.759%
2026-05-21	0.8500	0.8500	0.8400	0.8400	-6.667%	6	13,535	-63.095%
2026-05-20	0.8800	0.9200	0.8400	0.9000	+2.273%	31	13,535	-65.556%
2026-05-19	0.8900	0.8900	0.8600	0.8800	+2.326%	60	13,536	-64.773%
2026-05-18	0.9900	0.9900	0.8600	0.8600	-18.095%	281	13,536	-63.953%
2026-05-15	1.0300	1.0700	1.0300	1.0500	-12.500%	35	13,536	-70.476%
2026-05-14	1.1500	1.2000	1.1500	1.2000	+13.208%	22	13,619	-74.167%
2026-05-13	1.0700	1.0700	1.0400	1.0600	+1.923%	13	13,639	-70.755%
2026-05-12	1.1300	1.1500	1.0400	1.0400	-11.111%	83	13,639	-70.192%
2026-05-11	1.1500	1.1800	1.1400	1.1700	+11.429%	114	13,639	-73.504%
2026-05-08	1.0500	1.0500	1.0500	1.0500	-2.778%	6	13,663	-70.476%
2026-05-07	1.1500	1.1500	1.0700	1.0800	-9.244%	105	13,658	-71.296%
2026-05-06	1.2400	1.2400	1.1800	1.1900	-2.459%	301	14,067	-73.950%
2026-05-05	1.2500	1.2500	1.2100	1.2200	+9.910%	447	14,192	-74.590%
2026-05-04	1.0100	1.1600	1.0100	1.1100	+5.714%	3,424	14,268	-72.072%
2026-05-01	0.9800	1.0500	0.9800	1.0500	+14.130%	55	12,098	-70.476%
2026-04-30	0.9400	0.9400	0.9100	0.9200	+3.371%	12	12,098	-66.304%
2026-04-29	0.9500	0.9600	0.8900	0.8900	-3.261%	20	12,095	-65.169%
2026-04-28	0.9400	0.9500	0.9100	0.9200	-8.000%	43	12,097	-66.304%
2026-04-27	1.0700	1.0700	0.9600	1.0000	-4.762%	61	12,086	-69.000%
2026-04-24	1.1000	1.1000	1.0500	1.0500	-4.545%	31	12,086	-70.476%
2026-04-23	1.1300	1.1300	1.1000	1.1000	-5.172%	7	12,085	-71.818%
2026-04-22	1.1400	1.2000	1.1400	1.1600	+14.851%	20	12,084	-73.276%
2026-04-20	0.9500	1.0300	0.9500	1.0100	-8.182%	409	12,081	-69.307%
2026-04-17	1.2600	1.2600	1.1000	1.1000	+5.769%	7	11,797	-71.818%
2026-04-16	1.0400	1.0400	1.0400	1.0400	-1.887%	10	11,791	-70.192%
2026-04-15	1.0400	1.0600	1.0000	1.0600	-1.852%	5	11,788	-70.755%
2026-04-14	1.0900	1.0900	1.0800	1.0800	+16.129%	2	11,785	-71.296%
2026-04-13	0.9500	0.9500	0.9300	0.9300	0.000%	10	11,786	-66.667%
2026-04-10	0.9300	0.9300	0.9300	0.9300	-3.125%	10	11,777	-66.667%
2026-04-09	0.9400	0.9600	0.9400	0.9600	0.000%	12	11,777	-67.708%
2026-04-08	1.0500	1.0500	0.9600	0.9600	+2.128%	113	11,767	-67.708%
2026-04-07	0.9800	0.9800	0.9200	0.9400	-9.615%	92	11,716	-67.021%
2026-04-06	1.0600	1.0900	1.0300	1.0400	+0.971%	26	11,673	-70.192%
2026-04-02	1.0200	1.0300	0.9900	1.0300	-1.905%	47	11,698	-69.903%
2026-04-01	1.1000	1.1000	1.0500	1.0500	-1.869%	101	11,698	-70.476%
2026-03-31	1.0800	1.0800	1.0700	1.0700	+4.902%	24	11,744	-71.028%
2026-03-30	1.0400	1.0500	1.0200	1.0200	-1.923%	55	11,743	-69.608%
2026-03-27	1.1100	1.1200	1.0400	1.0400	-14.754%	83	11,723	-70.192%
2026-03-26	1.2200	1.2200	1.2200	1.2200	-7.576%	10	11,700	-74.590%
2026-03-25	1.3400	1.3400	1.3200	1.3200	+12.821%	15	11,690	-76.515%
2026-03-24	1.2600	1.2600	1.1700	1.1700	-7.874%	155	11,685	-73.504%
2026-03-23	1.3400	1.3400	1.2700	1.2700	-3.053%	9	11,677	-75.591%
2026-03-20	1.2600	1.3100	1.2600	1.3100	+0.769%	115	11,685	-76.336%
2026-03-19	1.3100	1.3100	1.2500	1.3000	-5.797%	15	11,725	-76.154%
2026-03-18	1.3800	1.3800	1.3800	1.3800	-13.208%	37	11,721	-77.536%
2026-03-17	1.5900	1.5900	1.5900	1.5900	+0.633%	7	11,684	-80.503%
2026-03-16	1.6000	1.6000	1.5600	1.5800	+15.328%	5	11,678	-80.380%
2026-03-12	1.4300	1.4300	1.3700	1.3700	-6.803%	140	11,679	-77.372%
2026-03-11	1.4900	1.4900	1.4200	1.4700	+4.255%	92	11,674	-78.912%
2026-03-10	1.4300	1.5000	1.4100	1.4100	+6.015%	11	11,673	-78.014%
2026-03-09	1.3600	1.3600	1.3300	1.3300	+3.906%	105	11,673	-76.692%
2026-03-06	1.3200	1.3200	1.2800	1.2800	-10.490%	81	12,200	-75.781%
2026-03-05	1.4800	1.4800	1.4300	1.4300	-7.143%	23	12,200	-78.322%
2026-03-04	1.5000	1.5400	1.4900	1.5400	+21.260%	10,015	12,203	-79.870%
2026-03-03	1.2600	1.2900	1.2400	1.2700	-3.788%	42	2,467	-75.591%
2026-03-02	1.2500	1.3300	1.2500	1.3200	+22.222%	63	2,468	-76.515%
2026-02-27	1.2000	1.2000	1.0800	1.0800	-8.475%	168	2,406	-71.296%
2026-02-26	1.1900	1.1900	1.1800	1.1800	-9.924%	17	2,434	-73.729%
2026-02-25	1.1500	1.3100	1.1500	1.3100	+19.091%	63	2,438	-76.336%
2026-02-24	1.0800	1.1000	1.0700	1.1000	+1.852%	110	2,438	-71.818%
2026-02-23	1.1300	1.1300	1.0800	1.0800	-12.195%	10	2,368	-71.296%
2026-02-20	1.2600	1.2700	1.2300	1.2300	0.000%	31	2,370	-74.797%
2026-02-19	1.2400	1.2600	1.2300	1.2300	0.000%	26	2,353	-74.797%
2026-02-18	1.3200	1.3200	1.2300	1.2300	-8.889%	19	2,355	-74.797%
2026-02-17	1.2900	1.3500	1.2900	1.3500	-3.571%	13	2,336	-77.037%
2026-02-13	1.3400	1.4300	1.3400	1.4000	+9.375%	73	2,273	-77.857%
2026-02-12	1.2800	1.2800	1.2800	1.2800	-10.490%	5	2,273	-75.781%
2026-02-11	1.3300	1.4300	1.3100	1.4300	-6.536%	593	2,270	-78.322%
2026-02-10	1.5800	1.6200	1.4800	1.5300	-5.556%	154	1,745	-79.739%
2026-02-09	1.5600	1.6200	1.5500	1.6200	-0.613%	8	1,792	-80.864%
2026-02-06	1.5500	1.7000	1.4100	1.6300	+14.789%	134	1,786	-80.982%
2026-02-05	1.7400	1.7400	1.3900	1.4200	-29.703%	133	1,724	-78.169%
2026-02-04	2.1800	2.2000	1.9300	2.0200	-8.597%	27	1,651	-84.653%
2026-02-03	2.3300	2.3300	2.0400	2.2100	-5.150%	94	1,643	-85.973%
2026-02-02	2.3600	2.4200	2.2900	2.3300	-18.531%	184	1,664	-86.695%
2026-01-30	2.7500	2.9000	2.7500	2.8600	-0.694%	8	1,736	-89.161%
2026-01-29	3.1500	3.1500	2.8000	2.8800	-16.522%	99	1,733	-89.236%
2026-01-28	3.3700	3.4500	3.3700	3.4500	+13.115%	11	1,741	-91.014%
2026-01-27	3.0500	3.0500	3.0500	3.0500	-3.175%	1	1,730	-89.836%
2026-01-26	3.0000	3.1500	2.9700	3.1500	-3.077%	118	1,730	-90.159%
2026-01-23	3.2500	3.4000	3.2500	3.2500	-1.515%	11	1,692	-90.462%
2026-01-22	3.2500	3.3200	3.2500	3.3000	-4.348%	23	1,686	-90.606%
2026-01-21	3.2000	3.4500	3.2000	3.4500	+1.471%	307	1,675	-91.014%
2026-01-20	3.4200	3.4800	3.3800	3.4000	-18.072%	10	1,696	-90.882%
2026-01-15	4.2000	4.2000	4.1000	4.1500	-7.778%	9	1,695	-92.530%
2026-01-14	4.1600	4.5000	4.1600	4.5000	+12.500%	46	1,695	-93.111%
2026-01-13	3.9000	4.0000	3.9000	4.0000	+11.111%	33	1,726	-92.250%
2026-01-12	3.7500	3.7500	3.6000	3.6000	0.000%	4	1,726	-91.389%
2026-01-09	3.6000	3.6000	3.6000	3.6000	-5.263%	19	1,724	-91.389%
2026-01-08	3.8000	3.8000	3.8000	3.8000	0.000%	2	1,724	-91.842%
2026-01-07	3.8000	3.8500	3.8000	3.8000	-5.000%	17	1,724	-91.842%
2026-01-06	4.2000	4.2000	3.9000	4.0000	-5.882%	32	1,708	-92.250%
2026-01-05	4.2500	4.3300	4.2500	4.2500	+22.126%	82	1,710	-92.706%
2025-12-31	3.5300	3.5300	3.4800	3.4800	-3.333%	51	1,692	-91.092%
2025-12-29	3.6000	3.6000	3.6000	3.6000	-1.370%	1	1,692	-91.389%
2025-12-26	3.5800	3.6500	3.5800	3.6500	-0.273%	520	1,691	-91.507%
2025-12-24	3.6600	3.6600	3.6600	3.6600	-3.175%	54	1,481	-91.530%
2025-12-23	3.7700	3.7800	3.7700	3.7800	-1.818%	11	1,481	-91.799%
2025-12-22	3.9600	3.9600	3.8500	3.8500	-4.938%	2	1,481	-91.948%
2025-12-19	4.0600	4.0600	4.0500	4.0500	+9.459%	3	1,479	-92.346%
2025-12-18	4.0900	4.1300	3.6500	3.7000	-3.896%	49	1,479	-91.622%
2025-12-17	4.2300	4.2300	3.8500	3.8500	-7.452%	69	1,437	-91.948%
2025-12-16	4.1000	4.1600	4.1000	4.1600	+4.000%	15	1,437	-92.548%
2025-12-15	4.0500	4.0500	4.0000	4.0000	-9.091%	3	1,444	-92.250%
2025-12-12	4.5600	4.5600	4.4000	4.4000	-7.368%	57	1,445	-92.955%
2025-12-11	4.6600	4.7500	4.5500	4.7500	-5.941%	195	1,452	-93.474%
2025-12-10	5.0200	5.0500	5.0200	5.0500	-2.885%	202	1,263	-93.861%
2025-12-09	4.8000	5.2000	4.8000	5.2000	+7.216%	5	1,183	-94.038%
2025-12-08	4.9000	4.9000	4.8200	4.8500	+2.105%	66	1,180	-93.608%
2025-12-05	4.9200	4.9200	4.6600	4.7500	-8.654%	8	1,155	-93.474%
2025-12-04	5.2500	5.2500	5.2000	5.2000	-0.952%	33	1,155	-94.038%
2025-12-03	5.2900	5.2900	5.2500	5.2500	+5.000%	31	1,122	-94.095%
2025-12-02	4.9000	5.2500	4.8500	5.0000	+17.371%	40	1,091	-93.800%
2025-12-01	4.2000	4.2600	3.9500	4.2600	-14.800%	131	1,058	-92.723%
2025-11-28	5.2500	5.2500	5.0000	5.0000	+1.010%	45	1,145	-93.800%
2025-11-26	4.5800	5.0000	4.5500	4.9500	+10.738%	114	1,186	-93.737%
2025-11-25	4.4500	4.5300	4.4500	4.4700	-6.485%	82	1,186	-93.065%
2025-11-24	4.6500	4.8500	4.4500	4.7800	+9.885%	110	1,197	-93.515%
2025-11-21	4.1500	4.3500	4.0000	4.3500	-1.136%	33	1,150	-92.874%
2025-11-20	5.2000	5.2000	4.4000	4.4000	-12.176%	135	1,148	-92.955%
2025-11-19	5.2000	5.2000	4.8400	5.0100	-8.073%	271	1,143	-93.812%
2025-11-18	5.3000	5.6000	5.3000	5.4500	+4.808%	30	994	-94.312%
2025-11-17	5.7000	5.8000	5.2000	5.2000	-8.451%	147	964	-94.038%
2025-11-14	5.6200	6.1500	5.6200	5.6800	-8.974%	118	856	-94.542%
2025-11-13	7.0000	7.0000	6.2400	6.2400	-11.489%	85	864	-95.032%
2025-11-12	7.6500	7.6500	7.0500	7.0500	-4.730%	17	830	-95.603%
2025-11-11	7.5000	7.5500	7.4000	7.4000	-7.615%	15	813	-95.811%
2025-11-10	8.0000	8.0100	7.9500	8.0100	+4.026%	8	805	-96.130%
2025-11-07	7.0000	7.7000	7.0000	7.7000	+9.220%	32	801	-95.974%
2025-11-06	7.2800	7.3000	7.0500	7.0500	-7.237%	20	792	-95.603%
2025-11-05	7.2700	7.6500	7.2500	7.6000	+11.765%	43	783	-95.921%
2025-11-04	6.8500	6.8500	6.8000	6.8000	-22.639%	4	760	-95.441%
2025-11-03	8.7900	8.7900	8.7900	8.7900	+1.034%	2	755	-96.473%
2025-10-31	8.6500	8.7000	8.6500	8.7000	+2.353%	22	755	-96.437%
2025-10-30	8.3200	8.5000	8.3200	8.5000	-16.667%	6	736	-96.353%
2025-10-28	10.2000	10.2500	10.2000	10.2000	-0.875%	50	736	-96.961%
2025-10-27	10.2900	10.2900	10.2900	10.2900	+10.053%	2	704	-96.987%
2025-10-24	9.5500	9.5500	9.3500	9.3500	-4.103%	30	704	-96.684%
2025-10-23	9.5500	9.7500	9.5500	9.7500	-1.911%	19	706	-96.821%
2025-10-21	10.2000	10.3000	9.9400	9.9400	+4.084%	13	713	-96.881%
2025-10-20	9.6000	9.7000	9.5500	9.5500	+8.523%	606	702	-96.754%
2025-10-17	8.4500	8.9000	8.4500	8.8000	-3.825%	35	162	-96.477%
2025-10-16	9.1500	9.1500	9.1500	9.1500	-4.188%	30	135	-96.612%
2025-10-14	9.6000	9.6000	9.5500	9.5500	-9.906%	3	133	-96.754%
2025-10-13	10.1000	10.6000	10.1000	10.6000	-11.148%	34	132	-97.075%
2025-10-10	11.9300	11.9300	11.9300	11.9300	-0.417%	17	98	-97.402%
2025-10-08	11.9000	12.0900	11.8700	11.9800	+5.365%	22	98	-97.412%
2025-10-07	11.6000	11.6000	11.3600	11.3700	-8.675%	56	101	-97.274%
2025-10-06	11.5900	12.4500	11.5900	12.4500	+13.182%	61	88	-97.510%
2025-10-03	10.5400	11.0000	10.5400	11.0000	+7.738%	26	68	-97.182%
2025-10-02	10.2100	10.2100	10.2100	10.2100	+4.933%	14	51	-96.964%
2025-10-01	9.7300	9.7300	9.7300	9.7300	+12.097%	10	51	-96.814%
2025-09-30	8.6800	8.6800	8.6800	8.6800	-1.476%	2	41	-96.429%
2025-09-29	8.8100	8.8100	8.8100	8.8100	+13.677%	4	43	-96.481%
2025-09-26	7.9300	7.9300	7.7500	7.7500	-4.908%	7	39	-96.000%
2025-09-25	8.1500	8.1500	8.1500	8.1500	-5.343%	1	34	-96.196%
2025-09-24	8.6100	8.6100	8.6100	8.6100	+5.644%	10	33	-96.400%
2025-09-23	8.1500	8.1500	8.1500	8.1500	-1.807%	10	23	-96.196%
2025-09-22	8.2500	8.3000	8.2500	8.3000	-6.637%	4	14	-96.265%
2025-09-19	8.9000	8.9000	8.8900	8.8900	+1.368%	6	14	-96.513%
2025-09-17	8.8200	8.8200	8.7700	8.7700	-2.011%	2	8	-96.465%
2025-09-16	8.9500	8.9500	8.9500	8.9500	+5.047%	1	8	-96.536%
2025-09-15	8.5200	8.5200	8.5200	8.5200	-1.617%	1	7	-96.362%
2025-09-12	8.5900	8.7000	8.5900	8.6600	+4.970%	6	6	-96.420%
2025-09-09	8.2500	8.2500	8.2500	8.2500	0.000%	1	1	-96.242%
2025-09-08	8.2500	8.2500	8.2500	8.2500	0.000%	1	1	-96.242%

.dark-mode .PF0r9Z{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .PF0r9Z{ color: #333333; background-color: white; border: 2px solid #333333; }IBIT20270617C100IBIT Jun 17 2027 100.00 Call (IBIT270617C00100000)option OPRA

IBIT20270617C100
IBIT Jun 17 2027 100.00 Call (IBIT270617C00100000)
option OPRA