Dark

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

EOD

Jul 1, 2026

15.75+3.482%(+0.53)57

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	15.4500	15.8200	15.4500	15.7500	+3.482%	57	1,797	0.000%
2026-06-30	15.2000	15.4000	15.0000	15.2200	-6.396%	33	1,797	+3.482%
2026-06-29	15.5500	16.2600	15.5500	16.2600	+1.625%	92	1,800	-3.137%
2026-06-26	16.2000	16.2000	15.9100	16.0000	+1.846%	9	1,799	-1.563%
2026-06-25	16.7300	16.7300	15.6000	15.7100	-2.724%	63	1,800	+0.255%
2026-06-24	16.1500	16.1500	16.1500	16.1500	-6.701%	1	1,797	-2.477%
2026-06-23	17.5400	17.5500	17.3100	17.3100	-7.926%	148	1,797	-9.012%
2026-06-22	18.8500	18.8700	18.7700	18.8000	+6.576%	70	1,787	-16.223%
2026-06-18	18.2700	18.2700	17.5300	17.6400	-4.597%	134	1,777	-10.714%
2026-06-17	18.8100	19.0200	18.4900	18.4900	-3.346%	86	1,777	-14.819%
2026-06-16	19.1000	19.1900	19.0900	19.1300	-3.286%	114	1,777	-17.669%
2026-06-15	19.7100	20.0700	19.7100	19.7800	+8.681%	110	1,777	-20.374%
2026-06-12	18.5400	18.5400	18.1300	18.2000	+2.825%	98	1,779	-13.462%
2026-06-11	17.6700	17.7700	17.6700	17.7000	+1.724%	52	1,779	-11.017%
2026-06-10	17.4500	17.4500	17.3000	17.4000	-4.396%	3	1,779	-9.483%
2026-06-08	18.3000	18.6300	18.1900	18.2000	+12.485%	221	1,778	-13.462%
2026-06-05	17.6500	17.6900	16.1800	16.1800	-11.826%	28	1,768	-2.658%
2026-06-04	18.3500	18.3500	18.3500	18.3500	-7.603%	6	1,764	-14.169%
2026-06-03	19.7000	19.9900	19.7000	19.8600	+0.050%	13	1,764	-20.695%
2026-06-02	20.8800	20.8800	19.8500	19.8500	-11.581%	11	1,764	-20.655%
2026-06-01	22.3000	22.4500	22.3000	22.4500	-2.391%	705	1,764	-29.844%
2026-05-29	23.0000	23.2000	23.0000	23.0000	-0.433%	18	1,941	-31.522%
2026-05-28	23.1000	23.1000	23.1000	23.1000	-3.950%	1	1,955	-31.818%
2026-05-27	24.0500	24.0500	24.0500	24.0500	-6.055%	2	1,956	-34.511%
2026-05-21	25.6000	25.6000	25.6000	25.6000	0.000%	402	1,958	-38.477%
2026-05-19	25.6000	25.6000	25.6000	25.6000	+1.186%	1	1,958	-38.477%
2026-05-18	25.3500	25.3500	25.3000	25.3000	-6.296%	705	2,280	-37.747%
2026-05-15	27.0000	27.0000	27.0000	27.0000	-3.330%	1	2,280	-41.667%
2026-05-14	27.9300	27.9300	27.9300	27.9300	+2.873%	1	1,576	-43.609%
2026-05-13	27.1500	27.1500	27.1500	27.1500	-2.688%	5	1,577	-41.989%
2026-05-11	27.9000	27.9000	27.9000	27.9000	+2.198%	1	1,577	-43.548%
2026-05-08	27.2000	27.3000	27.2000	27.3000	+3.448%	4	1,576	-42.308%
2026-05-01	26.3900	26.3900	26.3900	26.3900	+5.349%	2	1,580	-40.318%
2026-04-29	25.0500	25.0500	25.0500	25.0500	-4.934%	3	1,580	-37.126%
2026-04-23	26.3500	26.3500	26.3500	26.3500	-2.407%	1	1,577	-40.228%
2026-04-22	27.0000	27.0000	27.0000	27.0000	+7.356%	6	1,576	-41.667%
2026-04-21	25.1500	25.1500	25.1500	25.1500	+0.600%	1	1,581	-37.376%
2026-04-20	25.0000	25.0000	25.0000	25.0000	-3.846%	1	1,581	-37.000%
2026-04-17	26.0000	26.0000	26.0000	26.0000	+6.732%	1	1,580	-39.423%
2026-04-15	24.3600	24.3600	24.3600	24.3600	-3.639%	1	1,579	-35.345%
2026-04-14	25.3400	25.5000	25.1000	25.2800	+7.119%	44	1,578	-37.698%
2026-04-13	23.6000	23.6000	23.6000	23.6000	-2.075%	5	1,614	-33.263%
2026-04-10	24.1000	24.1000	24.1000	24.1000	+4.783%	1	1,609	-34.647%
2026-04-09	23.0000	23.0000	23.0000	23.0000	-0.734%	1	1,608	-31.522%
2026-04-08	23.2800	23.2800	23.1700	23.1700	+8.019%	8	1,609	-32.024%
2026-04-07	21.4500	21.4500	21.4500	21.4500	-3.596%	25	1,615	-26.573%
2026-04-06	22.2500	22.2500	22.2500	22.2500	+8.273%	1	1,640	-29.213%
2026-04-02	20.6000	20.6000	20.5500	20.5500	-4.330%	2	1,639	-23.358%
2026-04-01	21.4800	21.4800	21.4800	21.4800	+0.609%	1	1,639	-26.676%
2026-03-31	21.3500	21.3500	21.3500	21.3500	+2.398%	5	1,638	-26.230%
2026-03-30	21.2500	21.2500	20.8500	20.8500	+1.956%	7	1,643	-24.460%
2026-03-27	20.5800	20.5800	20.3200	20.4500	-6.193%	42	1,636	-22.983%
2026-03-26	22.4000	22.4500	21.8000	21.8000	-5.913%	15	1,618	-27.752%
2026-03-25	23.0000	23.1700	23.0000	23.1700	+4.135%	19	1,613	-32.024%
2026-03-24	22.1900	22.2500	22.1900	22.2500	-4.792%	30	1,624	-29.213%
2026-03-23	23.3700	23.3700	23.3700	23.3700	+4.517%	3	1,594	-32.606%
2026-03-19	22.3600	22.3600	22.3600	22.3600	-3.869%	1	1,597	-29.562%
2026-03-18	23.2600	23.2600	23.2600	23.2600	-7.515%	4	1,598	-32.287%
2026-03-17	24.9400	25.1500	24.9400	25.1500	+2.236%	3	1,594	-37.376%
2026-03-16	25.0000	25.0000	24.6000	24.6000	+0.408%	53	1,591	-35.976%
2026-03-13	25.0000	25.0000	24.5000	24.5000	+7.409%	7	1,538	-35.714%
2026-03-12	22.5000	22.8100	22.5000	22.8100	-2.521%	11	1,531	-30.951%
2026-03-10	23.3100	23.4000	23.3100	23.4000	+5.453%	10	1,520	-32.692%
2026-03-09	22.1900	22.1900	22.1900	22.1900	+2.023%	1	1,520	-29.022%
2026-03-06	21.7500	21.7500	21.7500	21.7500	-6.250%	1	1,519	-27.586%
2026-03-05	23.1500	23.2500	23.1400	23.2000	-2.969%	53	1,518	-32.112%
2026-03-04	23.9100	23.9100	23.9100	23.9100	+9.931%	8	1,467	-34.128%
2026-03-03	20.7500	21.8200	20.7500	21.7500	-4.396%	13	1,459	-27.586%
2026-03-02	22.4000	22.7500	22.2500	22.7500	+10.976%	10	1,468	-30.769%
2026-02-27	20.5000	20.5000	20.5000	20.5000	-2.381%	15	1,462	-23.171%
2026-02-26	21.3000	21.3000	21.0000	21.0000	-5.998%	51	1,447	-25.000%
2026-02-25	21.1000	22.3400	21.1000	22.3400	+14.741%	7	1,391	-29.499%
2026-02-24	19.0000	19.4700	18.9500	19.4700	-2.406%	19	1,391	-19.106%
2026-02-23	20.3200	20.3200	19.9500	19.9500	-7.209%	2	1,385	-21.053%
2026-02-20	21.4000	21.5600	21.4000	21.5000	+3.415%	130	1,385	-26.744%
2026-02-19	20.7900	20.7900	20.7900	20.7900	-0.048%	5	1,265	-24.242%
2026-02-18	20.8000	20.8000	20.8000	20.8000	-0.574%	3	1,260	-24.279%
2026-02-12	21.8500	21.8500	20.7700	20.9200	-3.372%	20	1,257	-24.713%
2026-02-11	21.6000	21.6500	21.0100	21.6500	-3.089%	157	1,259	-27.252%
2026-02-10	22.6400	22.6400	22.3400	22.3400	-4.325%	18	1,126	-29.499%
2026-02-09	22.9000	23.3500	22.5000	23.3500	+0.301%	10	1,108	-32.548%
2026-02-06	21.9200	23.3000	21.9200	23.2800	+17.754%	500	1,099	-32.345%
2026-02-05	22.7500	23.2000	19.4000	19.7700	-20.153%	507	623	-20.334%
2026-02-04	24.8200	24.8200	24.0000	24.7600	-5.856%	34	243	-36.389%
2026-02-03	26.9000	26.9000	24.5900	26.3000	-4.503%	85	243	-40.114%
2026-02-02	27.5800	27.7500	27.5000	27.5400	-8.200%	25	183	-42.810%
2026-01-29	30.1000	30.1000	30.0000	30.0000	-9.146%	4	172	-47.500%
2026-01-27	33.0200	33.0200	33.0200	33.0200	-1.374%	1	170	-52.302%
2026-01-23	33.4800	33.4800	33.4800	33.4800	+1.455%	35	170	-52.957%
2026-01-21	33.0000	33.0000	33.0000	33.0000	-1.493%	1	181	-52.273%
2026-01-20	33.7500	33.7500	33.5000	33.5000	-9.582%	3	180	-52.985%
2026-01-15	37.5200	37.7000	37.0500	37.0500	-1.958%	4	177	-57.490%
2026-01-14	37.7900	37.7900	37.7900	37.7900	+11.147%	1	173	-58.322%
2026-01-09	34.2000	34.2000	34.0000	34.0000	-0.059%	3	174	-53.676%
2026-01-08	34.0500	34.1000	34.0200	34.0200	-1.248%	3	171	-53.704%
2026-01-07	34.3900	34.4500	34.3900	34.4500	-4.039%	8	170	-54.282%
2026-01-06	35.9000	35.9000	35.9000	35.9000	-0.829%	10	166	-56.128%
2026-01-05	36.1000	36.2000	36.1000	36.2000	+6.314%	35	168	-56.492%
2026-01-02	34.0500	34.0500	34.0500	34.0500	+5.418%	15	153	-53.744%
2025-12-29	32.7000	32.7800	32.3000	32.3000	+4.194%	47	141	-51.238%
2025-12-18	33.5700	33.6500	31.0000	31.0000	-2.516%	51	146	-49.194%
2025-12-17	33.8500	33.8500	31.8000	31.8000	-1.639%	50	118	-50.472%
2025-12-16	32.5600	32.5600	32.3300	32.3300	+1.603%	6	115	-51.284%
2025-12-15	32.2000	32.2000	31.8000	31.8200	-7.095%	31	113	-50.503%
2025-12-08	34.2500	34.2500	34.2500	34.2500	-2.310%	1	104	-54.015%
2025-12-04	35.8000	35.8000	35.0600	35.0600	+1.447%	22	104	-55.077%
2025-12-02	34.5600	34.5600	34.5600	34.5600	+8.000%	10	100	-54.427%
2025-12-01	32.0000	32.0000	32.0000	32.0000	-5.910%	2	90	-50.781%
2025-11-26	34.5500	34.5500	33.9000	34.0100	+5.621%	56	47	-53.690%
2025-11-25	32.2000	32.2000	32.2000	32.2000	-2.719%	1	47	-51.087%
2025-11-24	31.8500	33.4000	31.8500	33.1000	+6.774%	3	47	-52.417%
2025-11-21	31.5500	31.5500	30.8600	31.0000	-11.175%	5	45	-49.194%
2025-11-18	34.9000	34.9000	34.9000	34.9000	-1.966%	2	40	-54.871%
2025-11-17	35.6000	35.6000	35.6000	35.6000	-14.731%	1	40	-55.758%
2025-11-05	41.7500	41.7500	41.7500	41.7500	+0.845%	1	40	-62.275%
2025-11-04	41.4000	41.4000	41.4000	41.4000	-4.608%	12	40	-61.957%
2025-11-03	43.2100	43.4000	43.2100	43.4000	-1.543%	2	28	-63.710%
2025-10-30	44.1300	44.2500	43.8000	44.0800	-4.195%	24	28	-64.270%
2025-10-29	46.7500	46.7900	46.0100	46.0100	-4.046%	22	27	-65.768%
2025-10-28	47.7700	47.9500	47.7700	47.9500	+4.307%	2	6	-67.153%
2025-10-23	45.0700	45.9700	45.0700	45.9700	-2.191%	8	6	-65.739%
2025-10-14	47.0000	47.0000	47.0000	47.0000	-2.388%	1	5	-66.489%
2025-10-13	48.1500	48.1500	48.1500	48.1500	-7.279%	1	4	-67.290%
2025-10-07	51.9300	51.9300	51.9300	51.9300	-4.011%	1	3	-69.671%
2025-10-06	54.1000	54.1000	54.1000	54.1000	+2.852%	3	2	-70.887%
2025-10-03	52.7500	52.7500	52.6000	52.6000	+9.812%	2	5	-70.057%
2025-09-11	47.9000	47.9000	47.9000	47.9000	0.000%	3	3	-67.119%

.dark-mode .f6rkRt{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .f6rkRt{ 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