Dark

IBIT20270617C25
IBIT Jun 17 2027 25.00 Call (IBIT270617C00025000)
option OPRA

EOD

Jul 1, 2026

12.40+10.222%(+1.15)65

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	12.0500	12.4000	12.0500	12.4000	+10.222%	65	1,452	0.000%
2026-06-30	11.6500	11.6500	11.2500	11.2500	-5.063%	5	1,448	+10.222%
2026-06-29	12.3100	12.3100	11.8500	11.8500	-2.469%	74	1,448	+4.641%
2026-06-26	11.4500	12.5500	11.4500	12.1500	+0.830%	36	1,430	+2.058%
2026-06-25	12.5000	12.5000	12.0500	12.0500	-10.939%	84	1,428	+2.905%
2026-06-23	13.4600	13.6300	13.4600	13.5300	-8.704%	121	1,427	-8.352%
2026-06-22	14.7700	14.8600	14.7700	14.8200	+8.971%	68	1,429	-16.329%
2026-06-18	14.2500	14.3300	13.6000	13.6000	-6.849%	109	1,427	-8.824%
2026-06-17	14.8200	15.3100	14.6000	14.6000	-3.694%	105	1,427	-15.068%
2026-06-16	15.1100	15.1900	15.1100	15.1600	-3.868%	52	1,427	-18.206%
2026-06-15	15.8000	15.8700	15.6100	15.7700	+11.056%	139	1,427	-21.370%
2026-06-12	14.4300	14.5200	14.2000	14.2000	-1.389%	99	1,436	-12.676%
2026-06-11	13.9100	14.4000	13.9000	14.4000	+5.727%	61	1,433	-13.889%
2026-06-10	13.6200	13.6200	13.6200	13.6200	+0.889%	1	1,423	-8.957%
2026-06-09	13.8000	13.9000	13.5000	13.5000	-6.250%	146	1,423	-8.148%
2026-06-08	14.6500	14.6500	14.4000	14.4000	+11.715%	26	1,318	-13.889%
2026-06-05	13.2500	13.4000	12.8900	12.8900	-12.610%	19	1,311	-3.801%
2026-06-04	14.7800	14.7800	14.6000	14.7500	-5.449%	18	1,292	-15.932%
2026-06-03	16.0800	16.0800	15.6000	15.6000	-4.294%	21	1,274	-20.513%
2026-06-02	16.4000	16.5500	16.2300	16.3000	-16.922%	14	1,253	-23.926%
2026-05-29	19.0000	19.6200	19.0000	19.6200	+2.723%	2	1,247	-36.799%
2026-05-28	19.1000	19.1000	19.1000	19.1000	-6.004%	40	1,247	-35.079%
2026-05-27	20.3500	20.3500	20.3200	20.3200	-4.015%	3	1,287	-38.976%
2026-05-18	21.6000	21.6000	20.9300	21.1700	-6.740%	6	1,290	-41.427%
2026-05-15	22.7000	22.7000	22.7000	22.7000	-6.082%	1	1,290	-45.374%
2026-05-14	23.4000	24.1700	23.4000	24.1700	-0.330%	6	1,294	-48.697%
2026-05-11	24.2500	24.2500	24.2500	24.2500	+3.412%	23	1,290	-48.866%
2026-05-07	23.6500	23.8400	23.4500	23.4500	-2.292%	18	1,267	-47.122%
2026-05-06	24.1300	24.1300	24.0000	24.0000	-1.031%	2	1,276	-48.333%
2026-05-05	24.0500	24.2500	24.0500	24.2500	+6.828%	5	1,277	-48.866%
2026-05-01	22.7000	22.7000	22.7000	22.7000	+6.075%	1	1,278	-45.374%
2026-04-30	21.4000	21.4000	21.4000	21.4000	+1.663%	4	1,278	-42.056%
2026-04-28	21.3500	21.3500	21.0500	21.0500	-2.995%	2	1,282	-41.093%
2026-04-27	21.7000	21.7000	21.5900	21.7000	-2.516%	17	1,284	-42.857%
2026-04-24	22.3500	22.3500	22.2600	22.2600	+0.497%	4	1,269	-44.295%
2026-04-23	22.1000	22.3000	22.1000	22.1500	-2.936%	3	1,268	-44.018%
2026-04-22	22.7000	22.8700	22.7000	22.8200	+7.489%	5	1,269	-45.662%
2026-04-21	21.5000	21.5000	21.1000	21.2300	-1.485%	4	1,270	-41.592%
2026-04-20	21.0000	21.5500	20.9000	21.5500	-2.621%	16	1,270	-42.459%
2026-04-17	22.5700	22.5800	22.0700	22.1300	+5.381%	71	1,256	-43.967%
2026-04-15	21.0000	21.0000	21.0000	21.0000	-0.943%	10	1,191	-40.952%
2026-04-14	21.1000	21.4000	21.1000	21.2000	+8.997%	62	1,181	-41.509%
2026-04-13	19.4500	19.4500	19.4500	19.4500	-2.993%	2	1,133	-36.247%
2026-04-10	20.0500	20.0500	20.0500	20.0500	+8.849%	3	1,131	-38.155%
2026-04-06	18.4200	18.4200	18.4200	18.4200	+6.290%	10	1,128	-32.682%
2026-04-02	17.3000	17.3300	17.2500	17.3300	-0.745%	3	1,127	-28.448%
2026-03-31	17.4600	17.4600	17.4600	17.4600	+4.551%	1	1,127	-28.981%
2026-03-27	16.8000	16.8000	16.7000	16.7000	-7.377%	2	1,126	-25.749%
2026-03-26	18.1500	18.1500	18.0300	18.0300	-2.803%	2	1,124	-31.226%
2026-03-24	18.7000	18.7000	18.5500	18.5500	-3.886%	3	1,124	-33.154%
2026-03-23	19.4000	19.4000	19.3000	19.3000	+0.783%	3	1,127	-35.751%
2026-03-20	19.0500	19.1500	19.0000	19.1500	-3.283%	14	1,130	-35.248%
2026-03-18	19.8000	19.8000	19.8000	19.8000	-5.263%	1	1,127	-37.374%
2026-03-13	20.9000	20.9000	20.9000	20.9000	+8.010%	1	1,126	-40.670%
2026-03-12	18.9000	19.3500	18.9000	19.3500	-0.258%	2	1,127	-35.917%
2026-03-10	19.7300	19.7300	19.4000	19.4000	-3.960%	11	1,132	-36.082%
2026-03-05	20.2000	20.2000	20.2000	20.2000	-3.442%	1	1,132	-38.614%
2026-03-04	20.0000	20.9200	20.0000	20.9200	+14.945%	13	1,131	-40.727%
2026-03-03	18.6000	18.6000	18.2000	18.2000	+8.982%	3	1,140	-31.868%
2026-02-27	17.1000	17.1000	16.6500	16.7000	-3.746%	8	1,137	-25.749%
2026-02-26	17.8000	17.8000	17.3500	17.3500	-7.958%	3	1,139	-28.530%
2026-02-25	17.5500	18.8500	17.5500	18.8500	+11.209%	7	1,131	-34.218%
2026-02-23	16.9500	16.9500	16.9500	16.9500	-3.693%	1	1,131	-26.844%
2026-02-19	17.6000	17.6000	17.6000	17.6000	-0.565%	1	1,130	-29.545%
2026-02-18	17.8500	17.8500	17.7000	17.7000	+0.283%	3	1,130	-29.944%
2026-02-17	17.6500	17.6500	17.6500	17.6500	-4.852%	41	1,127	-29.745%
2026-02-13	18.3000	18.6600	18.3000	18.5500	-1.225%	17	1,078	-33.154%
2026-02-10	18.9500	19.2500	18.4000	18.7800	-4.670%	158	1,078	-33.972%
2026-02-09	19.0800	19.9300	18.9000	19.7000	+0.870%	45	942	-37.056%
2026-02-06	18.1500	19.8000	18.1500	19.5300	+18.220%	26	949	-36.508%
2026-02-05	19.3500	19.5000	16.4700	16.5200	-21.333%	65	929	-24.939%
2026-02-04	21.2000	21.2800	20.5000	21.0000	-4.328%	212	877	-40.952%
2026-02-03	23.3800	23.3800	21.1500	21.9500	-5.591%	93	665	-43.508%
2026-02-02	23.1500	23.8900	23.1500	23.2500	-10.405%	100	577	-46.667%
2026-01-30	26.0000	26.1000	25.7000	25.9500	-1.331%	123	478	-52.216%
2026-01-29	27.9700	27.9700	26.0000	26.3000	-9.932%	103	452	-52.852%
2026-01-28	29.0500	29.2000	29.0500	29.2000	+3.217%	3	391	-57.534%
2026-01-27	28.2800	28.2900	28.2800	28.2900	-1.015%	2	390	-56.168%
2026-01-26	28.3600	28.7000	28.3600	28.5800	-1.107%	5	388	-56.613%
2026-01-23	28.9000	28.9000	28.9000	28.9000	+0.312%	2	384	-57.093%
2026-01-22	28.8100	28.8100	28.8100	28.8100	-1.840%	1	384	-56.959%
2026-01-21	29.5000	29.5000	29.3500	29.3500	+0.514%	2	383	-57.751%
2026-01-20	29.4000	29.4000	29.2000	29.2000	-11.969%	3	382	-57.534%
2026-01-14	33.1700	33.1700	33.1700	33.1700	+9.725%	1	383	-62.617%
2026-01-09	30.2300	30.2300	30.2300	30.2300	-5.324%	1	382	-58.981%
2026-01-06	31.9300	31.9300	31.9300	31.9300	+6.718%	1	381	-61.165%
2026-01-02	29.2000	29.9900	29.2000	29.9200	+4.070%	64	382	-58.556%
2025-12-30	28.7500	28.7500	28.7500	28.7500	+1.197%	1	403	-56.870%
2025-12-29	28.5800	28.5800	28.4100	28.4100	+0.212%	2	403	-56.353%
2025-12-26	28.9000	28.9000	28.3500	28.3500	-1.869%	9	402	-56.261%
2025-12-23	28.6000	28.8900	28.6000	28.8900	-1.902%	4	409	-57.079%
2025-12-22	29.7000	29.7000	29.4500	29.4500	+1.029%	3	411	-57.895%
2025-12-19	29.1500	29.1500	29.1500	29.1500	+0.172%	1	411	-57.461%
2025-12-18	29.1000	29.1000	29.1000	29.1000	+4.676%	1	411	-57.388%
2025-12-15	27.9600	27.9600	27.8000	27.8000	-9.387%	4	410	-55.396%
2025-12-11	30.0500	30.6800	30.0500	30.6800	-3.975%	2	406	-59.583%
2025-12-09	31.9500	31.9500	31.9500	31.9500	+7.757%	1	407	-61.189%
2025-12-05	29.6500	29.6500	29.6500	29.6500	-4.045%	1	407	-58.179%
2025-12-02	30.7500	30.9000	30.7500	30.9000	+10.753%	81	406	-59.871%
2025-12-01	28.8000	28.8000	27.6400	27.9000	-5.424%	35	325	-55.556%
2025-11-26	29.5000	29.5000	29.5000	29.5000	+0.306%	1	291	-57.966%
2025-11-24	29.1000	29.4100	29.1000	29.4100	+9.739%	31	291	-57.837%
2025-11-21	26.8500	26.8500	26.8000	26.8000	-5.965%	100	260	-53.731%
2025-11-20	28.5000	28.5000	28.5000	28.5000	-4.362%	61	160	-56.491%
2025-11-19	30.0000	30.0000	29.7500	29.8000	-10.106%	67	99	-58.389%
2025-11-14	33.1500	33.1500	33.1500	33.1500	-8.803%	1	32	-62.594%
2025-11-12	36.1000	36.3500	36.1000	36.3500	-3.887%	15	33	-65.887%
2025-11-05	37.5000	37.8200	37.5000	37.8200	-4.999%	9	19	-67.213%
2025-11-03	39.8100	39.8100	39.8100	39.8100	-3.701%	2	10	-68.852%
2025-10-29	42.3500	42.3500	41.3400	41.3400	-5.831%	2	10	-70.005%
2025-10-28	43.9900	44.2900	43.6300	43.9000	+5.529%	10	8	-71.754%
2025-10-24	41.4200	41.6500	41.2800	41.6000	-0.692%	8	8	-70.192%
2025-10-23	41.0700	41.8900	41.0700	41.8900	-0.262%	10	7	-70.399%
2025-10-20	42.0000	42.0000	42.0000	42.0000	+7.554%	1	7	-70.476%
2025-10-17	39.0500	39.0500	39.0500	39.0500	-16.112%	1	6	-68.246%
2025-10-02	46.5500	46.5500	46.5500	46.5500	+5.916%	1	5	-73.362%
2025-09-12	43.9500	43.9500	43.9500	43.9500	+1.127%	1	4	-71.786%
2025-09-11	43.3500	43.4600	43.3500	43.4600	0.000%	3	3	-71.468%

.dark-mode .b04lZR{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .b04lZR{ color: #333333; background-color: white; border: 2px solid #333333; }IBIT20270617C25IBIT Jun 17 2027 25.00 Call (IBIT270617C00025000)option OPRA

IBIT20270617C25
IBIT Jun 17 2027 25.00 Call (IBIT270617C00025000)
option OPRA