Dark

IBIT20270617C105
IBIT Jun 17 2027 105.00 Call (IBIT270617C00105000)
option OPRA

EOD

Aug 20, 2026

0.4500+50.000%(+0.1500)19

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	0.3800	0.4600	0.3800	0.4500	+50.000%	19	1,479	0.000%
2026-08-19	0.3000	0.3000	0.3000	0.3000	+36.364%	1	1,482	+50.000%
2026-08-17	0.2200	0.2200	0.2200	0.2200	+4.762%	5	1,482	+104.545%
2026-08-13	0.2100	0.2100	0.2100	0.2100	-4.545%	3	1,482	+114.286%
2026-08-11	0.2300	0.2300	0.2200	0.2200	0.000%	20	1,482	+104.545%
2026-08-10	0.2200	0.2200	0.2200	0.2200	-4.348%	2	1,472	+104.545%
2026-07-30	0.2300	0.2300	0.2300	0.2300	0.000%	5	1,470	+95.652%
2026-07-28	0.2300	0.2300	0.2300	0.2300	-11.538%	412	1,467	+95.652%
2026-07-24	0.2600	0.2600	0.2600	0.2600	-7.143%	100	1,467	+73.077%
2026-07-23	0.2800	0.2800	0.2800	0.2800	-9.677%	5	1,452	+60.714%
2026-07-21	0.3200	0.3200	0.3100	0.3100	+10.714%	8	1,452	+45.161%
2026-07-09	0.3100	0.3100	0.2800	0.2800	-12.500%	23	1,454	+60.714%
2026-07-07	0.3200	0.3200	0.3200	0.3200	+6.667%	6	1,475	+40.625%
2026-07-02	0.3000	0.3000	0.3000	0.3000	+15.385%	3	1,476	+50.000%
2026-07-01	0.2600	0.2600	0.2600	0.2600	-16.129%	1	1,476	+73.077%
2026-06-23	0.3100	0.3100	0.3100	0.3100	-8.824%	6	1,476	+45.161%
2026-06-18	0.3600	0.3600	0.3400	0.3400	-10.526%	16	1,445	+32.353%
2026-06-17	0.3900	0.3900	0.3800	0.3800	-5.000%	9	1,445	+18.421%
2026-06-16	0.4100	0.4100	0.4000	0.4000	-4.762%	18	1,445	+12.500%
2026-06-15	0.4500	0.4500	0.4200	0.4200	0.000%	33	1,427	+7.143%
2026-06-12	0.4300	0.4300	0.4200	0.4200	-4.545%	10	1,399	+7.143%
2026-06-11	0.4400	0.4400	0.4400	0.4400	-2.222%	8	1,394	+2.273%
2026-06-10	0.4600	0.4600	0.4500	0.4500	-2.174%	8	1,393	0.000%
2026-06-09	0.4600	0.4600	0.4600	0.4600	0.000%	5	1,388	-2.174%
2026-06-05	0.5000	0.5100	0.4600	0.4600	-2.128%	122	1,388	-2.174%
2026-06-04	0.4900	0.4900	0.4700	0.4700	-6.000%	33	1,271	-4.255%
2026-06-03	0.5100	0.5100	0.5000	0.5000	0.000%	245	1,238	-10.000%
2026-06-02	0.5300	0.5300	0.5000	0.5000	-12.281%	11	1,036	-10.000%
2026-06-01	0.5800	0.5800	0.5700	0.5700	-5.000%	90	1,029	-21.053%
2026-05-29	0.6000	0.6000	0.6000	0.6000	+5.263%	5	985	-25.000%
2026-05-28	0.6800	0.6800	0.5700	0.5700	-8.065%	75	985	-21.053%
2026-05-27	0.6400	0.6500	0.6200	0.6200	-10.145%	255	971	-27.419%
2026-05-22	0.7400	0.7400	0.6800	0.6900	-10.390%	73	847	-34.783%
2026-05-20	0.7700	0.7700	0.7700	0.7700	-2.532%	1	847	-41.558%
2026-05-18	0.9000	0.9000	0.7700	0.7900	-24.038%	10	847	-43.038%
2026-05-14	1.0400	1.0400	1.0400	1.0400	+14.286%	1	847	-56.731%
2026-05-13	0.9200	0.9200	0.9100	0.9100	-6.186%	6	846	-50.549%
2026-05-12	0.9600	0.9700	0.9200	0.9700	-3.960%	387	846	-53.608%
2026-05-11	1.0100	1.0100	1.0100	1.0100	+9.783%	1	846	-55.446%
2026-05-08	0.9300	0.9400	0.9200	0.9200	-5.155%	20	841	-51.087%
2026-05-07	0.9700	0.9700	0.9700	0.9700	-7.619%	10	827	-53.608%
2026-05-06	1.0500	1.0500	1.0500	1.0500	+32.911%	11	827	-57.143%
2026-04-29	0.7900	0.7900	0.7900	0.7900	-9.195%	26	852	-43.038%
2026-04-27	0.9000	0.9200	0.8700	0.8700	-6.452%	327	826	-48.276%
2026-04-23	0.9200	0.9300	0.9200	0.9300	-8.824%	244	712	-51.613%
2026-04-17	1.0200	1.0200	1.0200	1.0200	+14.607%	2	734	-55.882%
2026-04-14	0.9400	0.9400	0.8900	0.8900	+5.952%	400	732	-49.438%
2026-04-13	0.8400	0.8400	0.8400	0.8400	-3.448%	17	670	-46.429%
2026-04-02	0.8700	0.8700	0.8700	0.8700	-8.421%	73	609	-48.276%
2026-04-01	0.9400	0.9500	0.9400	0.9500	+2.151%	159	609	-52.632%
2026-03-30	0.9400	0.9400	0.9300	0.9300	0.000%	94	609	-51.613%
2026-03-27	0.9300	0.9300	0.9300	0.9300	-10.577%	96	609	-51.613%
2026-03-26	1.0900	1.0900	1.0400	1.0400	-10.345%	20	513	-56.731%
2026-03-25	1.1500	1.1600	1.1400	1.1600	-7.200%	80	503	-61.207%
2026-03-18	1.2500	1.2500	1.2500	1.2500	-3.101%	43	583	-64.000%
2026-03-11	1.2900	1.2900	1.2900	1.2900	+12.174%	3	540	-65.116%
2026-03-06	1.1300	1.1500	1.1300	1.1500	-11.538%	45	539	-60.870%
2026-03-04	1.3000	1.3000	1.3000	1.3000	+16.071%	1	495	-65.385%
2026-03-02	1.1200	1.1200	1.1200	1.1200	+15.464%	5	495	-59.821%
2026-02-27	1.0000	1.0000	0.9600	0.9700	-8.491%	302	495	-53.608%
2026-02-25	1.0600	1.0600	1.0600	1.0600	+11.579%	3	210	-57.547%
2026-02-24	0.9500	0.9500	0.9500	0.9500	-16.667%	5	210	-52.632%
2026-02-17	1.1400	1.1400	1.1400	1.1400	-23.490%	38	205	-60.526%
2026-02-09	1.4900	1.4900	1.4900	1.4900	+11.194%	4	205	-69.799%
2026-02-06	1.3400	1.3400	1.3400	1.3400	-2.190%	5	206	-66.418%
2026-02-05	1.4800	1.4800	1.3400	1.3700	-23.464%	7	211	-67.153%
2026-02-04	1.7900	1.7900	1.7900	1.7900	-3.243%	1	216	-74.860%
2026-02-03	1.8500	1.8500	1.8500	1.8500	-13.551%	4	217	-75.676%
2026-02-02	2.1400	2.1400	2.1400	2.1400	-17.054%	1	217	-78.972%
2026-01-30	2.5800	2.5800	2.5800	2.5800	-4.444%	6	218	-82.558%
2026-01-26	2.7200	2.7200	2.7000	2.7000	-3.915%	5	218	-83.333%
2026-01-21	2.8100	2.8100	2.8100	2.8100	-29.750%	5	220	-83.986%
2026-01-14	4.0000	4.0000	4.0000	4.0000	+23.077%	2	225	-88.750%
2026-01-09	3.2500	3.2500	3.2500	3.2500	-14.474%	5	225	-86.154%
2026-01-05	3.6600	3.8000	3.6600	3.8000	+16.923%	4	220	-88.158%
2025-12-29	3.2500	3.2500	3.2500	3.2500	-1.515%	1	219	-86.154%
2025-12-26	3.3000	3.3000	3.3000	3.3000	+0.304%	1	218	-86.364%
2025-12-24	3.2500	3.2900	3.2500	3.2900	-8.864%	29	211	-86.322%
2025-12-22	3.6000	3.6100	3.6000	3.6100	+2.557%	3	211	-87.535%
2025-12-19	3.5200	3.5200	3.5200	3.5200	+6.667%	1	210	-87.216%
2025-12-18	3.3000	3.3000	3.3000	3.3000	-5.714%	1	210	-86.364%
2025-12-15	3.5000	3.5000	3.5000	3.5000	-17.647%	1	209	-87.143%
2025-12-11	4.2400	4.2500	4.1300	4.2500	-6.593%	112	208	-89.412%
2025-12-10	4.5500	4.5500	4.5500	4.5500	-5.992%	2	149	-90.110%
2025-12-09	4.2800	4.8400	4.2800	4.8400	+7.556%	7	149	-90.702%
2025-12-02	4.5000	4.5000	4.5000	4.5000	+18.734%	2	142	-90.000%
2025-12-01	3.7900	3.7900	3.7900	3.7900	-21.042%	10	141	-88.127%
2025-11-28	4.8000	4.8000	4.8000	4.8000	+6.667%	10	131	-90.625%
2025-11-26	4.5000	4.5000	4.5000	4.5000	+5.386%	10	121	-90.000%
2025-11-24	4.2700	4.2700	4.2700	4.2700	+8.101%	1	121	-89.461%
2025-11-21	3.8600	3.9500	3.8600	3.9500	-2.469%	8	121	-88.608%
2025-11-20	4.0500	4.0500	4.0500	4.0500	-8.989%	5	121	-88.889%
2025-11-19	4.4500	4.4500	4.4500	4.4500	-9.184%	2	121	-89.888%
2025-11-18	4.9000	4.9000	4.9000	4.9000	+2.296%	1	121	-90.816%
2025-11-17	4.8500	4.8500	4.7900	4.7900	-15.221%	9	121	-90.605%
2025-11-14	5.3800	5.6500	5.3800	5.6500	-16.048%	5	117	-92.035%
2025-11-05	6.7300	6.7300	6.7300	6.7300	-27.790%	1	114	-93.314%
2025-10-27	9.5800	9.5800	9.3200	9.3200	+6.514%	59	62	-95.172%
2025-10-24	8.8000	8.8000	8.7500	8.7500	-10.256%	37	62	-94.857%
2025-10-21	9.7500	9.7500	9.7500	9.7500	+24.521%	1	34	-95.385%
2025-10-17	7.8300	7.8300	7.8300	7.8300	-18.438%	5	33	-94.253%
2025-10-13	9.6000	9.6000	9.6000	9.6000	-13.978%	1	28	-95.313%
2025-10-08	11.1600	11.1600	11.1600	11.1600	+6.794%	1	28	-95.968%
2025-10-07	10.4500	10.4500	10.4500	10.4500	-3.420%	2	28	-95.694%
2025-10-06	10.8200	10.8200	10.8200	10.8200	+38.363%	1	26	-95.841%
2025-09-30	7.8200	7.8200	7.8200	7.8200	+2.895%	2	27	-94.246%
2025-09-22	7.6000	7.6000	7.6000	7.6000	-1.427%	10	25	-94.079%
2025-09-12	7.6600	7.7100	7.6600	7.7100	0.000%	15	15	-94.163%

.dark-mode .p33QRK{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .p33QRK{ color: #333333; background-color: white; border: 2px solid #333333; }IBIT20270617C105IBIT Jun 17 2027 105.00 Call (IBIT270617C00105000)option OPRA

IBIT20270617C105
IBIT Jun 17 2027 105.00 Call (IBIT270617C00105000)
option OPRA