Dark

IBIT20270617C140
IBIT Jun 17 2027 140.00 Call (IBIT270617C00140000)
option OPRA

EOD

Aug 20, 2026

0.2300+35.294%(+0.0600)207

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	0.1900	0.2600	0.1900	0.2300	+35.294%	207	53,059	0.000%
2026-08-19	0.1400	0.1700	0.1400	0.1700	+41.667%	1,826	53,119	+35.294%
2026-08-18	0.1300	0.1400	0.1200	0.1200	-14.286%	19	52,984	+91.667%
2026-08-17	0.1400	0.1400	0.1300	0.1400	+7.692%	13	52,984	+64.286%
2026-08-14	0.1200	0.1300	0.1200	0.1300	0.000%	80	52,994	+76.923%
2026-08-12	0.1400	0.1400	0.1300	0.1300	0.000%	6	53,009	+76.923%
2026-08-11	0.1300	0.1300	0.1300	0.1300	-7.143%	10	53,015	+76.923%
2026-08-10	0.1300	0.1400	0.1300	0.1400	-6.667%	19	53,015	+64.286%
2026-08-07	0.1500	0.1500	0.1400	0.1500	+7.143%	165	53,015	+53.333%
2026-08-06	0.1300	0.1400	0.1300	0.1400	+7.692%	70	52,939	+64.286%
2026-08-05	0.1200	0.1300	0.1200	0.1300	-7.143%	104	52,894	+76.923%
2026-08-04	0.1500	0.1500	0.1300	0.1400	0.000%	1,118	52,925	+64.286%
2026-08-03	0.1100	0.1500	0.1100	0.1400	+16.667%	593	52,875	+64.286%
2026-07-30	0.1200	0.1200	0.1200	0.1200	-14.286%	20,000	52,891	+91.667%
2026-07-29	0.1400	0.1400	0.1400	0.1400	-6.667%	4	54,819	+64.286%
2026-07-28	0.1500	0.1500	0.1500	0.1500	-11.765%	100	54,819	+53.333%
2026-07-22	0.1700	0.1700	0.1700	0.1700	0.000%	3	54,819	+35.294%
2026-07-17	0.1700	0.1700	0.1700	0.1700	+21.429%	10	54,819	+35.294%
2026-07-15	0.1700	0.1800	0.1400	0.1400	-17.647%	28	54,829	+64.286%
2026-07-14	0.1800	0.1800	0.1700	0.1700	+13.333%	45	54,837	+35.294%
2026-07-13	0.1600	0.1600	0.1500	0.1500	-21.053%	3	54,826	+53.333%
2026-07-10	0.1900	0.1900	0.1800	0.1900	-5.000%	40	54,826	+21.053%
2026-07-07	0.1900	0.2000	0.1900	0.2000	0.000%	39	54,837	+15.000%
2026-07-06	0.1900	0.2000	0.1900	0.2000	+11.111%	47	54,827	+15.000%
2026-07-02	0.2000	0.2000	0.1800	0.1800	+12.500%	98	54,853	+27.778%
2026-07-01	0.1300	0.1800	0.1300	0.1600	+6.667%	35	54,853	+43.750%
2026-06-30	0.1600	0.1600	0.1500	0.1500	-11.765%	28	54,830	+53.333%
2026-06-29	0.1800	0.1800	0.1600	0.1700	0.000%	476	54,828	+35.294%
2026-06-26	0.1700	0.1700	0.1700	0.1700	-5.556%	54	54,996	+35.294%
2026-06-25	0.2000	0.2100	0.1700	0.1800	0.000%	2,751	55,441	+27.778%
2026-06-24	0.1600	0.1800	0.1600	0.1800	-10.000%	42	54,030	+27.778%
2026-06-23	0.2200	0.2200	0.2000	0.2000	-9.091%	12	54,018	+15.000%
2026-06-22	0.2200	0.2200	0.2100	0.2200	+10.000%	11	54,018	+4.545%
2026-06-18	0.2100	0.2100	0.1900	0.2000	-4.762%	37	54,025	+15.000%
2026-06-17	0.2100	0.2100	0.2100	0.2100	-4.545%	10	54,025	+9.524%
2026-06-16	0.2600	0.2600	0.2200	0.2200	-12.000%	7	54,025	+4.545%
2026-06-15	0.2700	0.2700	0.2300	0.2500	+8.696%	706	54,025	-8.000%
2026-06-12	0.2500	0.2500	0.2200	0.2300	-4.167%	98	54,035	0.000%
2026-06-11	0.2400	0.2400	0.2400	0.2400	-7.692%	6	54,016	-4.167%
2026-06-10	0.2700	0.2700	0.2400	0.2600	0.000%	790	54,024	-11.538%
2026-06-09	0.2300	0.2700	0.2300	0.2600	0.000%	452	54,098	-11.538%
2026-06-08	0.2900	0.2900	0.2600	0.2600	-3.704%	43	54,246	-11.538%
2026-06-05	0.2800	0.2900	0.2500	0.2700	-10.000%	134	54,222	-14.815%
2026-06-04	0.2900	0.3100	0.2700	0.3000	+15.385%	1,815	54,278	-23.333%
2026-06-03	0.3100	0.3100	0.2500	0.2600	-3.704%	2,946	53,887	-11.538%
2026-06-02	0.2800	0.3000	0.2600	0.2700	-3.571%	673	53,436	-14.815%
2026-06-01	0.3000	0.3000	0.2800	0.2800	-9.677%	4	53,231	-17.857%
2026-05-29	0.3200	0.3200	0.3100	0.3100	+6.897%	354	53,232	-25.806%
2026-05-28	0.2900	0.3100	0.2800	0.2900	-17.143%	1,966	53,090	-20.690%
2026-05-27	0.3500	0.3600	0.3300	0.3500	0.000%	17	52,944	-34.286%
2026-05-26	0.3800	0.3900	0.3400	0.3500	-2.778%	1,981	52,950	-34.286%
2026-05-22	0.3500	0.3700	0.3500	0.3600	-2.703%	26	52,554	-36.111%
2026-05-21	0.3700	0.3800	0.3700	0.3700	-2.632%	56	52,554	-37.838%
2026-05-20	0.3700	0.3800	0.3600	0.3800	0.000%	185	52,554	-39.474%
2026-05-19	0.4000	0.4000	0.3700	0.3800	0.000%	35	52,449	-39.474%
2026-05-18	0.4000	0.4000	0.3800	0.3800	-11.628%	3	52,449	-39.474%
2026-05-15	0.4400	0.4800	0.4200	0.4300	-14.000%	247	52,449	-46.512%
2026-05-14	0.4600	0.5000	0.4400	0.5000	+11.111%	46	52,516	-54.000%
2026-05-13	0.4500	0.4500	0.4500	0.4500	-2.174%	1	52,484	-48.889%
2026-05-12	0.4600	0.4600	0.4600	0.4600	-8.000%	4	52,484	-50.000%
2026-05-11	0.5000	0.5000	0.4800	0.5000	+11.111%	33	52,484	-54.000%
2026-05-08	0.4600	0.4600	0.4500	0.4500	-4.255%	128	52,493	-48.889%
2026-05-07	0.4800	0.4800	0.4700	0.4700	-7.843%	7	52,480	-51.064%
2026-05-06	0.5100	0.5100	0.5100	0.5100	-1.923%	5	52,504	-54.902%
2026-05-05	0.4800	0.5200	0.4700	0.5200	+10.638%	98	52,509	-55.769%
2026-05-04	0.4300	0.4700	0.4300	0.4700	+6.818%	39	52,559	-51.064%
2026-05-01	0.4400	0.4400	0.4300	0.4400	+15.789%	28	52,560	-47.727%
2026-04-30	0.4000	0.4000	0.3800	0.3800	-2.564%	36	52,560	-39.474%
2026-04-29	0.4000	0.4000	0.3800	0.3900	-2.500%	18	52,586	-41.026%
2026-04-28	0.4000	0.4000	0.4000	0.4000	-4.762%	162	52,595	-42.500%
2026-04-27	0.4300	0.4300	0.4200	0.4200	-6.667%	8	52,576	-45.238%
2026-04-24	0.4600	0.4700	0.4500	0.4500	0.000%	38	52,575	-48.889%
2026-04-23	0.4700	0.4700	0.4500	0.4500	-4.255%	29	52,571	-48.889%
2026-04-22	0.4900	0.4900	0.4600	0.4700	+9.302%	37	52,544	-51.064%
2026-04-21	0.4300	0.4500	0.4300	0.4300	+2.381%	307	52,422	-46.512%
2026-04-20	0.4900	0.4900	0.4100	0.4200	-6.667%	9	52,422	-45.238%
2026-04-17	0.4600	0.5100	0.4200	0.4500	0.000%	192	52,418	-48.889%
2026-04-16	0.4500	0.4500	0.4500	0.4500	-4.255%	1	52,390	-48.889%
2026-04-15	0.4500	0.4700	0.4200	0.4700	+17.500%	212	52,390	-51.064%
2026-04-14	0.4400	0.4800	0.4000	0.4000	-9.091%	6	52,429	-42.500%
2026-04-13	0.4200	0.4400	0.4100	0.4400	+2.326%	803	52,429	-47.727%
2026-04-10	0.4400	0.4500	0.4200	0.4300	-4.444%	8	52,029	-46.512%
2026-04-09	0.4400	0.4500	0.4200	0.4500	+7.143%	254	52,027	-48.889%
2026-04-08	0.4200	0.4500	0.4100	0.4200	0.000%	64	51,945	-45.238%
2026-04-07	0.4200	0.4300	0.4100	0.4200	-2.326%	204	51,924	-45.238%
2026-04-06	0.4500	0.4800	0.4300	0.4300	-12.245%	14	51,925	-46.512%
2026-04-02	0.4400	0.4900	0.4400	0.4900	+6.522%	17	52,502	-53.061%
2026-03-31	0.4700	0.4800	0.4600	0.4600	-2.128%	341	52,502	-50.000%
2026-03-30	0.4700	0.4900	0.4700	0.4700	+2.174%	58	52,730	-51.064%
2026-03-27	0.4600	0.4600	0.4600	0.4600	-6.122%	7	52,742	-50.000%
2026-03-26	0.5300	0.5400	0.4900	0.4900	-5.769%	639	52,742	-53.061%
2026-03-25	0.5500	0.5500	0.5200	0.5200	+4.000%	17	52,165	-55.769%
2026-03-24	0.5400	0.5400	0.5000	0.5000	-9.091%	10	52,165	-54.000%
2026-03-23	0.5300	0.5500	0.5200	0.5500	-1.786%	206	52,165	-58.182%
2026-03-20	0.5600	0.5600	0.5600	0.5600	-3.448%	10	52,166	-58.929%
2026-03-19	0.5600	0.5800	0.5600	0.5800	-9.375%	6	52,166	-60.345%
2026-03-17	0.6600	0.6600	0.6400	0.6400	0.000%	4	52,166	-64.063%
2026-03-16	0.6400	0.6500	0.6200	0.6400	+8.475%	343	52,162	-64.063%
2026-03-13	0.7000	0.7000	0.5900	0.5900	-1.667%	197	51,886	-61.017%
2026-03-12	0.6300	0.6300	0.6000	0.6000	-4.762%	7	51,885	-61.667%
2026-03-11	0.6000	0.6500	0.5600	0.6300	+3.279%	279	53,723	-63.492%
2026-03-10	0.6200	0.6400	0.6100	0.6100	+7.018%	19	53,504	-62.295%
2026-03-09	0.5800	0.6000	0.5700	0.5700	0.000%	34	53,497	-59.649%
2026-03-06	0.5800	0.6000	0.5600	0.5700	-8.065%	26	53,586	-59.649%
2026-03-05	0.6300	0.6300	0.5800	0.6200	-1.587%	169	53,581	-62.903%
2026-03-04	0.6100	0.6300	0.5900	0.6300	+8.621%	120	53,558	-63.492%
2026-03-02	0.5100	0.5900	0.5000	0.5800	+16.000%	1,213	53,540	-60.345%
2026-02-27	0.4900	0.5200	0.4900	0.5000	0.000%	15	52,542	-54.000%
2026-02-26	0.5000	0.5000	0.5000	0.5000	-9.091%	2	52,544	-54.000%
2026-02-25	0.5000	0.5500	0.5000	0.5500	+19.565%	9	52,536	-58.182%
2026-02-24	0.4600	0.4800	0.4600	0.4600	+2.222%	707	52,536	-50.000%
2026-02-23	0.4800	0.4900	0.4500	0.4500	-16.667%	112	52,018	-48.889%
2026-02-20	0.5500	0.5500	0.5000	0.5400	+1.887%	20	51,918	-57.407%
2026-02-19	0.5600	0.5600	0.5300	0.5300	-3.636%	65	51,919	-56.604%
2026-02-18	0.5500	0.5500	0.5200	0.5500	-5.172%	142	51,919	-58.182%
2026-02-17	0.5400	0.5800	0.5400	0.5800	-1.695%	111	51,884	-60.345%
2026-02-13	0.5800	0.6100	0.5700	0.5900	+5.357%	143	51,875	-61.017%
2026-02-12	0.5900	0.6400	0.5200	0.5600	-6.667%	3,243	51,875	-58.929%
2026-02-11	0.5600	0.6000	0.5600	0.6000	-7.692%	164	51,051	-61.667%
2026-02-10	0.6600	0.6900	0.6500	0.6500	-12.162%	58	50,940	-64.615%
2026-02-09	0.7000	0.7400	0.6600	0.7400	+5.714%	311	50,941	-68.919%
2026-02-06	0.6200	0.7500	0.6200	0.7000	+16.667%	176	50,747	-67.143%
2026-02-05	0.6300	0.6700	0.6000	0.6000	-29.412%	214	50,739	-61.667%
2026-02-04	0.9400	0.9400	0.8500	0.8500	-13.265%	81	50,754	-72.941%
2026-02-03	1.0000	1.0000	0.8800	0.9800	-2.000%	300	50,758	-76.531%
2026-02-02	1.0100	1.0200	0.9900	1.0000	-18.699%	185	50,802	-77.000%
2026-01-30	1.1400	1.2400	1.1400	1.2300	+2.500%	67	50,767	-81.301%
2026-01-29	1.4300	1.4300	1.1600	1.2000	-15.493%	823	50,807	-80.833%
2026-01-28	1.4400	1.4700	1.4000	1.4200	+3.650%	118	50,596	-83.803%
2026-01-27	1.2500	1.3700	1.2500	1.3700	+7.031%	156	50,543	-83.212%
2026-01-26	1.2700	1.3200	1.2600	1.2800	-9.220%	494	50,545	-82.031%
2026-01-23	1.3800	1.4100	1.3800	1.4100	+1.439%	62	50,549	-83.688%
2026-01-22	1.3500	1.3900	1.3500	1.3900	-4.138%	44	50,552	-83.453%
2026-01-21	1.4100	1.4900	1.3200	1.4500	+2.113%	188	50,542	-84.138%
2026-01-20	1.5300	1.5300	1.4200	1.4200	-18.391%	100	50,438	-83.803%
2026-01-16	1.7600	1.7600	1.7400	1.7400	-1.695%	16	50,468	-86.782%
2026-01-15	1.8100	1.8800	1.7600	1.7700	-11.500%	156	50,468	-87.006%
2026-01-14	1.9100	2.0000	1.9100	2.0000	+15.607%	16	50,477	-88.500%
2026-01-13	1.6000	1.7400	1.6000	1.7300	+7.453%	176	50,462	-86.705%
2026-01-12	1.6100	1.7200	1.6000	1.6100	+0.625%	141	50,439	-85.714%
2026-01-09	1.6200	1.6500	1.6000	1.6000	-1.840%	9	50,489	-85.625%
2026-01-08	1.6500	1.6900	1.6300	1.6300	-5.233%	16	50,489	-85.890%
2026-01-07	1.7300	1.7600	1.7000	1.7200	-3.371%	15	50,489	-86.628%
2026-01-06	1.9400	1.9400	1.7300	1.7800	-8.718%	56	50,490	-87.079%
2026-01-05	1.9000	1.9800	1.9000	1.9500	+14.706%	188	50,677	-88.205%
2026-01-02	1.7000	1.7700	1.7000	1.7000	+6.250%	54	50,677	-86.471%
2025-12-31	1.6600	1.6600	1.6000	1.6000	-2.439%	152	50,552	-85.625%
2025-12-30	1.6500	1.6500	1.6400	1.6400	+1.235%	12	50,552	-85.976%
2025-12-29	1.6900	1.7000	1.6200	1.6200	-4.142%	76	50,552	-85.802%
2025-12-26	1.7700	1.7700	1.6900	1.6900	-0.588%	6	50,551	-86.391%
2025-12-24	1.7200	1.7200	1.6600	1.7000	-2.299%	10	50,547	-86.471%
2025-12-23	1.7300	1.7500	1.7300	1.7400	-5.946%	17	50,547	-86.782%
2025-12-22	1.9000	1.9000	1.8500	1.8500	+2.778%	3	50,552	-87.568%
2025-12-19	1.8000	1.8000	1.8000	1.8000	+5.263%	1	50,552	-87.222%
2025-12-18	1.9000	1.9000	1.7100	1.7100	-4.469%	4	50,552	-86.550%
2025-12-17	1.9400	1.9400	1.7900	1.7900	-8.673%	74	50,551	-87.151%
2025-12-16	1.9100	1.9800	1.9100	1.9600	+5.376%	29	50,537	-88.265%
2025-12-15	2.1800	2.1800	1.8600	1.8600	-13.084%	35	50,543	-87.634%
2025-12-12	2.1500	2.1600	2.1400	2.1400	-4.889%	21	50,543	-89.252%
2025-12-11	2.2500	2.2500	2.1800	2.2500	-11.765%	10,018	50,553	-89.778%
2025-12-10	2.5500	2.5500	2.5500	2.5500	-4.135%	2	40,553	-90.980%
2025-12-09	2.6300	2.6600	2.6200	2.6600	+13.191%	6	40,553	-91.353%
2025-12-08	2.3400	2.3600	2.3400	2.3500	+1.293%	12	40,552	-90.213%
2025-12-05	2.4200	2.4200	2.2900	2.3200	-11.787%	18	40,562	-90.086%
2025-12-03	2.5800	2.6300	2.5700	2.6300	+3.137%	23	40,561	-91.255%
2025-12-02	2.4800	2.5500	2.4700	2.5500	+16.438%	49	40,560	-90.980%
2025-12-01	2.3400	2.3400	1.9300	2.1900	-11.336%	410	40,560	-89.498%
2025-11-28	2.8000	2.8000	2.4500	2.4700	+1.646%	36	40,582	-90.688%
2025-11-26	2.2200	2.4600	2.2200	2.4300	+10.959%	4	40,592	-90.535%
2025-11-25	2.2100	2.2500	2.1800	2.1900	-6.009%	324	40,592	-89.498%
2025-11-24	2.1400	2.3500	2.1400	2.3300	+9.906%	274	40,586	-90.129%
2025-11-21	2.0500	2.1600	2.0000	2.1200	-2.304%	39	40,428	-89.151%
2025-11-20	2.6800	2.6800	2.1700	2.1700	-11.066%	39	40,431	-89.401%
2025-11-19	2.5600	2.5600	2.4400	2.4400	-10.949%	2	40,456	-90.574%
2025-11-18	2.6700	2.7400	2.6700	2.7400	+5.792%	31	40,456	-91.606%
2025-11-17	2.9200	2.9200	2.5900	2.5900	-10.690%	78	40,436	-91.120%
2025-11-14	3.0500	3.1200	2.9000	2.9000	-9.375%	228	40,436	-92.069%
2025-11-13	3.6500	3.6500	3.2000	3.2000	-13.514%	28	40,291	-92.813%
2025-11-12	3.7000	3.7000	3.7000	3.7000	-5.128%	41	40,266	-93.784%
2025-11-11	3.9300	3.9300	3.9000	3.9000	-6.024%	33	40,226	-94.103%
2025-11-10	4.1000	4.1500	4.1000	4.1500	+5.063%	3	40,196	-94.458%
2025-11-07	3.7000	4.0000	3.7000	3.9500	+8.516%	20,026	40,196	-94.177%
2025-11-06	3.8000	3.9000	3.6100	3.6400	-9.000%	79	20,194	-93.681%
2025-11-05	3.8000	4.0000	3.8000	4.0000	+11.111%	7	20,139	-94.250%
2025-11-04	3.9000	3.9000	3.6000	3.6000	-14.489%	25	20,132	-93.611%
2025-11-03	4.1500	4.3400	4.1500	4.2100	-5.393%	16	20,120	-94.537%
2025-10-30	4.6500	4.6500	4.4000	4.4500	-11.000%	15	20,120	-94.831%
2025-10-29	5.2500	5.2500	4.8000	5.0000	-9.091%	35	20,112	-95.400%
2025-10-28	5.5600	5.5600	5.4500	5.5000	-2.998%	11	20,097	-95.818%
2025-10-27	5.6000	5.7500	5.5800	5.6700	+10.742%	11	20,106	-95.944%
2025-10-24	5.1600	5.1600	5.1000	5.1200	-5.185%	4	20,106	-95.508%
2025-10-23	5.1900	5.4000	5.1900	5.4000	+6.931%	3	20,105	-95.741%
2025-10-22	5.0000	5.0500	5.0000	5.0500	-9.173%	6	20,104	-95.446%
2025-10-21	5.0000	5.8500	5.0000	5.5600	+4.906%	55	20,104	-95.863%
2025-10-20	5.2300	5.3500	5.2300	5.3000	+11.579%	32	20,097	-95.660%
2025-10-17	4.5500	4.8000	4.5500	4.7500	-1.042%	20,012	20,072	-95.158%
2025-10-16	4.8000	4.8000	4.8000	4.8000	-10.615%	2	150	-95.208%
2025-10-14	5.0500	5.3700	5.0500	5.3700	-4.107%	30	152	-95.717%
2025-10-13	5.7500	5.7500	5.4000	5.6000	-8.943%	32	122	-95.893%
2025-10-10	6.1500	6.2500	6.1500	6.1500	-3.150%	63	99	-96.260%
2025-10-09	6.5400	6.5500	6.3500	6.3500	-9.415%	5	0	-96.378%
2025-10-08	6.6000	7.0100	6.6000	7.0100	+8.682%	8	0	-96.719%
2025-10-07	6.4000	6.4500	6.1500	6.4500	0.000%	26	0	-96.434%

.dark-mode .CKMPqs{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .CKMPqs{ color: #333333; background-color: white; border: 2px solid #333333; }IBIT20270617C140IBIT Jun 17 2027 140.00 Call (IBIT270617C00140000)option OPRA

IBIT20270617C140
IBIT Jun 17 2027 140.00 Call (IBIT270617C00140000)
option OPRA