Dark

IBIT20270617C20
IBIT Jun 17 2027 20.00 Call (IBIT270617C00020000)
option OPRA

EOD

Aug 20, 2026

22.57+13.133%(+2.62)47

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	21.8000	22.5700	21.8000	22.5700	+13.133%	47	1,962	0.000%
2026-08-19	20.3500	20.4700	19.9500	19.9500	+13.870%	35	1,976	+13.133%
2026-08-17	17.5500	17.5800	17.5200	17.5200	+2.696%	54	1,973	+28.824%
2026-08-14	17.0500	17.1500	17.0100	17.0600	-2.958%	122	1,979	+32.298%
2026-08-13	17.5300	17.5800	17.5300	17.5800	+0.457%	4	1,909	+28.385%
2026-08-12	17.4600	17.5200	17.4500	17.5000	-2.016%	237	1,909	+28.971%
2026-08-11	17.8500	17.8900	17.8300	17.8600	-1.760%	46	1,904	+26.372%
2026-08-10	18.1300	18.2100	18.1100	18.1800	-1.623%	64	1,904	+24.147%
2026-08-07	18.4500	18.5100	18.4400	18.4800	+2.212%	62	1,904	+22.132%
2026-08-06	18.2300	18.2900	18.0800	18.0800	-0.441%	25	1,893	+24.834%
2026-08-05	18.0600	18.1600	18.0600	18.1600	+2.599%	50	1,894	+24.284%
2026-08-04	17.6000	17.7200	17.6000	17.7000	-0.562%	43	1,894	+27.514%
2026-08-03	17.7300	17.8000	17.7300	17.8000	+2.594%	2	1,896	+26.798%
2026-07-31	17.1400	17.3500	17.1400	17.3500	-5.501%	18	1,896	+30.086%
2026-07-30	18.3600	18.3600	18.3600	18.3600	+5.517%	3	1,896	+22.930%
2026-07-28	17.4000	17.4000	17.2500	17.4000	-4.918%	21	1,895	+29.713%
2026-07-27	18.2000	18.3000	18.2000	18.3000	+2.521%	106	1,895	+23.333%
2026-07-24	17.8500	17.8500	17.8500	17.8500	-2.989%	1	1,807	+26.443%
2026-07-23	18.8000	18.8000	18.4000	18.4000	-2.697%	112	1,807	+22.663%
2026-07-22	19.5000	19.5000	18.9100	18.9100	+1.721%	70	1,805	+19.355%
2026-07-15	18.5900	18.5900	18.5900	18.5900	+1.088%	2	1,801	+21.409%
2026-07-14	17.8600	18.3900	17.8600	18.3900	+9.139%	57	1,800	+22.730%
2026-07-13	17.2400	17.3200	16.8500	16.8500	-6.128%	57	1,800	+33.947%
2026-07-10	18.0500	18.0500	17.9500	17.9500	+5.526%	49	1,800	+25.738%
2026-07-08	17.0200	17.0200	17.0100	17.0100	-5.395%	4	1,800	+32.687%
2026-07-07	18.0500	18.1300	17.9400	17.9800	+0.111%	60	1,798	+25.528%
2026-07-06	17.2000	17.9600	17.2000	17.9600	+6.588%	2	1,798	+25.668%
2026-07-02	16.8500	16.8500	16.8500	16.8500	+6.984%	8	1,797	+33.947%
2026-07-01	15.4500	15.8200	15.4500	15.7500	+3.482%	57	1,797	+43.302%
2026-06-30	15.2000	15.4000	15.0000	15.2200	-6.396%	33	1,797	+48.292%
2026-06-29	15.5500	16.2600	15.5500	16.2600	+1.625%	92	1,800	+38.807%
2026-06-26	16.2000	16.2000	15.9100	16.0000	+1.846%	9	1,799	+41.063%
2026-06-25	16.7300	16.7300	15.6000	15.7100	-2.724%	63	1,800	+43.666%
2026-06-24	16.1500	16.1500	16.1500	16.1500	-6.701%	1	1,797	+39.752%
2026-06-23	17.5400	17.5500	17.3100	17.3100	-7.926%	148	1,797	+30.387%
2026-06-22	18.8500	18.8700	18.7700	18.8000	+6.576%	70	1,787	+20.053%
2026-06-18	18.2700	18.2700	17.5300	17.6400	-4.597%	134	1,777	+27.948%
2026-06-17	18.8100	19.0200	18.4900	18.4900	-3.346%	86	1,777	+22.066%
2026-06-16	19.1000	19.1900	19.0900	19.1300	-3.286%	114	1,777	+17.982%
2026-06-15	19.7100	20.0700	19.7100	19.7800	+8.681%	110	1,777	+14.105%
2026-06-12	18.5400	18.5400	18.1300	18.2000	+2.825%	98	1,779	+24.011%
2026-06-11	17.6700	17.7700	17.6700	17.7000	+1.724%	52	1,779	+27.514%
2026-06-10	17.4500	17.4500	17.3000	17.4000	-4.396%	3	1,779	+29.713%
2026-06-08	18.3000	18.6300	18.1900	18.2000	+12.485%	221	1,778	+24.011%
2026-06-05	17.6500	17.6900	16.1800	16.1800	-11.826%	28	1,768	+39.493%
2026-06-04	18.3500	18.3500	18.3500	18.3500	-7.603%	6	1,764	+22.997%
2026-06-03	19.7000	19.9900	19.7000	19.8600	+0.050%	13	1,764	+13.646%
2026-06-02	20.8800	20.8800	19.8500	19.8500	-11.581%	11	1,764	+13.703%
2026-06-01	22.3000	22.4500	22.3000	22.4500	-2.391%	705	1,764	+0.535%
2026-05-29	23.0000	23.2000	23.0000	23.0000	-0.433%	18	1,941	-1.870%
2026-05-28	23.1000	23.1000	23.1000	23.1000	-3.950%	1	1,955	-2.294%
2026-05-27	24.0500	24.0500	24.0500	24.0500	-6.055%	2	1,956	-6.154%
2026-05-21	25.6000	25.6000	25.6000	25.6000	0.000%	402	1,958	-11.836%
2026-05-19	25.6000	25.6000	25.6000	25.6000	+1.186%	1	1,958	-11.836%
2026-05-18	25.3500	25.3500	25.3000	25.3000	-6.296%	705	2,280	-10.791%
2026-05-15	27.0000	27.0000	27.0000	27.0000	-3.330%	1	2,280	-16.407%
2026-05-14	27.9300	27.9300	27.9300	27.9300	+2.873%	1	1,576	-19.191%
2026-05-13	27.1500	27.1500	27.1500	27.1500	-2.688%	5	1,577	-16.869%
2026-05-11	27.9000	27.9000	27.9000	27.9000	+2.198%	1	1,577	-19.104%
2026-05-08	27.2000	27.3000	27.2000	27.3000	+3.448%	4	1,576	-17.326%
2026-05-01	26.3900	26.3900	26.3900	26.3900	+5.349%	2	1,580	-14.475%
2026-04-29	25.0500	25.0500	25.0500	25.0500	-4.934%	3	1,580	-9.900%
2026-04-23	26.3500	26.3500	26.3500	26.3500	-2.407%	1	1,577	-14.345%
2026-04-22	27.0000	27.0000	27.0000	27.0000	+7.356%	6	1,576	-16.407%
2026-04-21	25.1500	25.1500	25.1500	25.1500	+0.600%	1	1,581	-10.258%
2026-04-20	25.0000	25.0000	25.0000	25.0000	-3.846%	1	1,581	-9.720%
2026-04-17	26.0000	26.0000	26.0000	26.0000	+6.732%	1	1,580	-13.192%
2026-04-15	24.3600	24.3600	24.3600	24.3600	-3.639%	1	1,579	-7.348%
2026-04-14	25.3400	25.5000	25.1000	25.2800	+7.119%	44	1,578	-10.720%
2026-04-13	23.6000	23.6000	23.6000	23.6000	-2.075%	5	1,614	-4.364%
2026-04-10	24.1000	24.1000	24.1000	24.1000	+4.783%	1	1,609	-6.349%
2026-04-09	23.0000	23.0000	23.0000	23.0000	-0.734%	1	1,608	-1.870%
2026-04-08	23.2800	23.2800	23.1700	23.1700	+8.019%	8	1,609	-2.590%
2026-04-07	21.4500	21.4500	21.4500	21.4500	-3.596%	25	1,615	+5.221%
2026-04-06	22.2500	22.2500	22.2500	22.2500	+8.273%	1	1,640	+1.438%
2026-04-02	20.6000	20.6000	20.5500	20.5500	-4.330%	2	1,639	+9.830%
2026-04-01	21.4800	21.4800	21.4800	21.4800	+0.609%	1	1,639	+5.074%
2026-03-31	21.3500	21.3500	21.3500	21.3500	+2.398%	5	1,638	+5.714%
2026-03-30	21.2500	21.2500	20.8500	20.8500	+1.956%	7	1,643	+8.249%
2026-03-27	20.5800	20.5800	20.3200	20.4500	-6.193%	42	1,636	+10.367%
2026-03-26	22.4000	22.4500	21.8000	21.8000	-5.913%	15	1,618	+3.532%
2026-03-25	23.0000	23.1700	23.0000	23.1700	+4.135%	19	1,613	-2.590%
2026-03-24	22.1900	22.2500	22.1900	22.2500	-4.792%	30	1,624	+1.438%
2026-03-23	23.3700	23.3700	23.3700	23.3700	+4.517%	3	1,594	-3.423%
2026-03-19	22.3600	22.3600	22.3600	22.3600	-3.869%	1	1,597	+0.939%
2026-03-18	23.2600	23.2600	23.2600	23.2600	-7.515%	4	1,598	-2.966%
2026-03-17	24.9400	25.1500	24.9400	25.1500	+2.236%	3	1,594	-10.258%
2026-03-16	25.0000	25.0000	24.6000	24.6000	+0.408%	53	1,591	-8.252%
2026-03-13	25.0000	25.0000	24.5000	24.5000	+7.409%	7	1,538	-7.878%
2026-03-12	22.5000	22.8100	22.5000	22.8100	-2.521%	11	1,531	-1.052%
2026-03-10	23.3100	23.4000	23.3100	23.4000	+5.453%	10	1,520	-3.547%
2026-03-09	22.1900	22.1900	22.1900	22.1900	+2.023%	1	1,520	+1.712%
2026-03-06	21.7500	21.7500	21.7500	21.7500	-6.250%	1	1,519	+3.770%
2026-03-05	23.1500	23.2500	23.1400	23.2000	-2.969%	53	1,518	-2.716%
2026-03-04	23.9100	23.9100	23.9100	23.9100	+9.931%	8	1,467	-5.604%
2026-03-03	20.7500	21.8200	20.7500	21.7500	-4.396%	13	1,459	+3.770%
2026-03-02	22.4000	22.7500	22.2500	22.7500	+10.976%	10	1,468	-0.791%
2026-02-27	20.5000	20.5000	20.5000	20.5000	-2.381%	15	1,462	+10.098%
2026-02-26	21.3000	21.3000	21.0000	21.0000	-5.998%	51	1,447	+7.476%
2026-02-25	21.1000	22.3400	21.1000	22.3400	+14.741%	7	1,391	+1.030%
2026-02-24	19.0000	19.4700	18.9500	19.4700	-2.406%	19	1,391	+15.922%
2026-02-23	20.3200	20.3200	19.9500	19.9500	-7.209%	2	1,385	+13.133%
2026-02-20	21.4000	21.5600	21.4000	21.5000	+3.415%	130	1,385	+4.977%
2026-02-19	20.7900	20.7900	20.7900	20.7900	-0.048%	5	1,265	+8.562%
2026-02-18	20.8000	20.8000	20.8000	20.8000	-0.574%	3	1,260	+8.510%
2026-02-12	21.8500	21.8500	20.7700	20.9200	-3.372%	20	1,257	+7.887%
2026-02-11	21.6000	21.6500	21.0100	21.6500	-3.089%	157	1,259	+4.249%
2026-02-10	22.6400	22.6400	22.3400	22.3400	-4.325%	18	1,126	+1.030%
2026-02-09	22.9000	23.3500	22.5000	23.3500	+0.301%	10	1,108	-3.340%
2026-02-06	21.9200	23.3000	21.9200	23.2800	+17.754%	500	1,099	-3.050%
2026-02-05	22.7500	23.2000	19.4000	19.7700	-20.153%	507	623	+14.163%
2026-02-04	24.8200	24.8200	24.0000	24.7600	-5.856%	34	243	-8.845%
2026-02-03	26.9000	26.9000	24.5900	26.3000	-4.503%	85	243	-14.183%
2026-02-02	27.5800	27.7500	27.5000	27.5400	-8.200%	25	183	-18.046%
2026-01-29	30.1000	30.1000	30.0000	30.0000	-9.146%	4	172	-24.767%
2026-01-27	33.0200	33.0200	33.0200	33.0200	-1.374%	1	170	-31.647%
2026-01-23	33.4800	33.4800	33.4800	33.4800	+1.455%	35	170	-32.587%
2026-01-21	33.0000	33.0000	33.0000	33.0000	-1.493%	1	181	-31.606%
2026-01-20	33.7500	33.7500	33.5000	33.5000	-9.582%	3	180	-32.627%
2026-01-15	37.5200	37.7000	37.0500	37.0500	-1.958%	4	177	-39.082%
2026-01-14	37.7900	37.7900	37.7900	37.7900	+11.147%	1	173	-40.275%
2026-01-09	34.2000	34.2000	34.0000	34.0000	-0.059%	3	174	-33.618%
2026-01-08	34.0500	34.1000	34.0200	34.0200	-1.248%	3	171	-33.657%
2026-01-07	34.3900	34.4500	34.3900	34.4500	-4.039%	8	170	-34.485%
2026-01-06	35.9000	35.9000	35.9000	35.9000	-0.829%	10	166	-37.131%
2026-01-05	36.1000	36.2000	36.1000	36.2000	+6.314%	35	168	-37.652%
2026-01-02	34.0500	34.0500	34.0500	34.0500	+5.418%	15	153	-33.715%
2025-12-29	32.7000	32.7800	32.3000	32.3000	+4.194%	47	141	-30.124%
2025-12-18	33.5700	33.6500	31.0000	31.0000	-2.516%	51	146	-27.194%
2025-12-17	33.8500	33.8500	31.8000	31.8000	-1.639%	50	118	-29.025%
2025-12-16	32.5600	32.5600	32.3300	32.3300	+1.603%	6	115	-30.189%
2025-12-15	32.2000	32.2000	31.8000	31.8200	-7.095%	31	113	-29.070%
2025-12-08	34.2500	34.2500	34.2500	34.2500	-2.310%	1	104	-34.102%
2025-12-04	35.8000	35.8000	35.0600	35.0600	+1.447%	22	104	-35.625%
2025-12-02	34.5600	34.5600	34.5600	34.5600	+8.000%	10	100	-34.693%
2025-12-01	32.0000	32.0000	32.0000	32.0000	-5.910%	2	90	-29.469%
2025-11-26	34.5500	34.5500	33.9000	34.0100	+5.621%	56	47	-33.637%
2025-11-25	32.2000	32.2000	32.2000	32.2000	-2.719%	1	47	-29.907%
2025-11-24	31.8500	33.4000	31.8500	33.1000	+6.774%	3	47	-31.813%
2025-11-21	31.5500	31.5500	30.8600	31.0000	-11.175%	5	45	-27.194%
2025-11-18	34.9000	34.9000	34.9000	34.9000	-1.966%	2	40	-35.330%
2025-11-17	35.6000	35.6000	35.6000	35.6000	-14.731%	1	40	-36.601%
2025-11-05	41.7500	41.7500	41.7500	41.7500	+0.845%	1	40	-45.940%
2025-11-04	41.4000	41.4000	41.4000	41.4000	-4.608%	12	40	-45.483%
2025-11-03	43.2100	43.4000	43.2100	43.4000	-1.543%	2	28	-47.995%
2025-10-30	44.1300	44.2500	43.8000	44.0800	-4.195%	24	28	-48.798%
2025-10-29	46.7500	46.7900	46.0100	46.0100	-4.046%	22	27	-50.945%
2025-10-28	47.7700	47.9500	47.7700	47.9500	+4.307%	2	6	-52.930%
2025-10-23	45.0700	45.9700	45.0700	45.9700	-2.191%	8	6	-50.903%
2025-10-14	47.0000	47.0000	47.0000	47.0000	-2.388%	1	5	-51.979%
2025-10-13	48.1500	48.1500	48.1500	48.1500	-7.279%	1	4	-53.126%
2025-10-07	51.9300	51.9300	51.9300	51.9300	-4.011%	1	3	-56.538%
2025-10-06	54.1000	54.1000	54.1000	54.1000	+2.852%	3	2	-58.281%
2025-10-03	52.7500	52.7500	52.6000	52.6000	+9.812%	2	5	-57.091%
2025-09-11	47.9000	47.9000	47.9000	47.9000	0.000%	3	3	-52.881%

.dark-mode .qGyMS8{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qGyMS8{ color: #333333; background-color: white; border: 2px solid #333333; }IBIT20270617C20IBIT Jun 17 2027 20.00 Call (IBIT270617C00020000)option OPRA

IBIT20270617C20
IBIT Jun 17 2027 20.00 Call (IBIT270617C00020000)
option OPRA