Dark

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

EOD

Aug 20, 2026

18.12+15.931%(+2.49)56

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	17.4000	18.2000	17.4000	18.1200	+15.931%	56	1,704	0.000%
2026-08-19	14.3500	15.9700	14.3200	15.6300	+10.851%	97	1,712	+15.931%
2026-08-18	13.9600	14.1000	13.9600	14.1000	+1.952%	54	1,733	+28.511%
2026-08-17	13.3600	13.8600	13.3600	13.8300	+3.985%	94	1,733	+31.020%
2026-08-14	12.7000	13.3000	12.7000	13.3000	-1.627%	126	1,725	+36.241%
2026-08-13	13.5000	13.5800	13.5000	13.5200	+1.198%	63	1,671	+34.024%
2026-08-12	13.5800	13.5800	13.3500	13.3600	-0.669%	55	1,669	+35.629%
2026-08-11	13.8000	13.8000	13.4500	13.4500	-1.825%	60	1,665	+34.721%
2026-08-10	14.1500	14.1500	13.6500	13.7000	-2.630%	130	1,659	+32.263%
2026-08-07	14.1400	14.2000	14.0700	14.0700	+0.142%	60	1,653	+28.785%
2026-08-06	13.8300	14.0500	13.8300	14.0500	0.000%	86	1,653	+28.968%
2026-08-05	13.9500	14.0500	13.9200	14.0500	+3.690%	84	1,623	+28.968%
2026-08-04	13.4800	13.5500	13.4800	13.5500	+1.498%	48	1,598	+33.727%
2026-08-03	13.3500	13.3500	13.3500	13.3500	+0.983%	1	1,599	+35.730%
2026-07-31	13.2200	13.2200	13.2200	13.2200	-6.901%	15	1,599	+37.065%
2026-07-30	14.2000	14.2000	14.2000	14.2000	-0.560%	1	1,603	+27.606%
2026-07-27	14.2800	14.2800	14.2800	14.2800	+3.030%	3	1,603	+26.891%
2026-07-24	13.8600	13.8600	13.8600	13.8600	-3.415%	1	1,605	+30.736%
2026-07-23	14.3500	14.5000	14.3400	14.3500	-3.171%	40	1,604	+26.272%
2026-07-22	14.8000	14.9700	14.8000	14.8200	-1.528%	81	1,605	+22.267%
2026-07-21	15.2800	15.4000	15.0500	15.0500	+7.347%	122	1,577	+20.399%
2026-07-20	14.1500	14.1500	14.0200	14.0200	+3.088%	2	1,466	+29.244%
2026-07-17	13.6000	13.6000	13.6000	13.6000	-3.955%	1	1,465	+33.235%
2026-07-16	14.2200	14.2200	14.1600	14.1600	-3.014%	5	1,465	+27.966%
2026-07-15	14.6000	14.6500	14.5100	14.6000	+2.745%	62	1,464	+24.110%
2026-07-14	13.9000	14.2100	13.8600	14.2100	+8.639%	52	1,464	+27.516%
2026-07-13	13.1600	13.5000	13.0800	13.0800	-6.638%	53	1,460	+38.532%
2026-07-10	14.2000	14.2000	13.9400	14.0100	+3.015%	75	1,459	+29.336%
2026-07-09	13.5100	13.6000	13.5100	13.6000	+3.030%	2	1,460	+33.235%
2026-07-08	13.0000	13.2000	13.0000	13.2000	-5.714%	3	1,459	+37.273%
2026-07-07	14.0200	14.4400	13.9700	14.0000	0.000%	98	1,458	+29.429%
2026-07-06	13.2500	14.0000	13.2500	14.0000	+7.280%	3	1,457	+29.429%
2026-07-02	13.0500	13.0500	13.0500	13.0500	+5.242%	2	1,452	+38.851%
2026-07-01	12.0500	12.4000	12.0500	12.4000	+10.222%	65	1,452	+46.129%
2026-06-30	11.6500	11.6500	11.2500	11.2500	-5.063%	5	1,448	+61.067%
2026-06-29	12.3100	12.3100	11.8500	11.8500	-2.469%	74	1,448	+52.911%
2026-06-26	11.4500	12.5500	11.4500	12.1500	+0.830%	36	1,430	+49.136%
2026-06-25	12.5000	12.5000	12.0500	12.0500	-10.939%	84	1,428	+50.373%
2026-06-23	13.4600	13.6300	13.4600	13.5300	-8.704%	121	1,427	+33.925%
2026-06-22	14.7700	14.8600	14.7700	14.8200	+8.971%	68	1,429	+22.267%
2026-06-18	14.2500	14.3300	13.6000	13.6000	-6.849%	109	1,427	+33.235%
2026-06-17	14.8200	15.3100	14.6000	14.6000	-3.694%	105	1,427	+24.110%
2026-06-16	15.1100	15.1900	15.1100	15.1600	-3.868%	52	1,427	+19.525%
2026-06-15	15.8000	15.8700	15.6100	15.7700	+11.056%	139	1,427	+14.902%
2026-06-12	14.4300	14.5200	14.2000	14.2000	-1.389%	99	1,436	+27.606%
2026-06-11	13.9100	14.4000	13.9000	14.4000	+5.727%	61	1,433	+25.833%
2026-06-10	13.6200	13.6200	13.6200	13.6200	+0.889%	1	1,423	+33.040%
2026-06-09	13.8000	13.9000	13.5000	13.5000	-6.250%	146	1,423	+34.222%
2026-06-08	14.6500	14.6500	14.4000	14.4000	+11.715%	26	1,318	+25.833%
2026-06-05	13.2500	13.4000	12.8900	12.8900	-12.610%	19	1,311	+40.574%
2026-06-04	14.7800	14.7800	14.6000	14.7500	-5.449%	18	1,292	+22.847%
2026-06-03	16.0800	16.0800	15.6000	15.6000	-4.294%	21	1,274	+16.154%
2026-06-02	16.4000	16.5500	16.2300	16.3000	-16.922%	14	1,253	+11.166%
2026-05-29	19.0000	19.6200	19.0000	19.6200	+2.723%	2	1,247	-7.645%
2026-05-28	19.1000	19.1000	19.1000	19.1000	-6.004%	40	1,247	-5.131%
2026-05-27	20.3500	20.3500	20.3200	20.3200	-4.015%	3	1,287	-10.827%
2026-05-18	21.6000	21.6000	20.9300	21.1700	-6.740%	6	1,290	-14.407%
2026-05-15	22.7000	22.7000	22.7000	22.7000	-6.082%	1	1,290	-20.176%
2026-05-14	23.4000	24.1700	23.4000	24.1700	-0.330%	6	1,294	-25.031%
2026-05-11	24.2500	24.2500	24.2500	24.2500	+3.412%	23	1,290	-25.278%
2026-05-07	23.6500	23.8400	23.4500	23.4500	-2.292%	18	1,267	-22.729%
2026-05-06	24.1300	24.1300	24.0000	24.0000	-1.031%	2	1,276	-24.500%
2026-05-05	24.0500	24.2500	24.0500	24.2500	+6.828%	5	1,277	-25.278%
2026-05-01	22.7000	22.7000	22.7000	22.7000	+6.075%	1	1,278	-20.176%
2026-04-30	21.4000	21.4000	21.4000	21.4000	+1.663%	4	1,278	-15.327%
2026-04-28	21.3500	21.3500	21.0500	21.0500	-2.995%	2	1,282	-13.919%
2026-04-27	21.7000	21.7000	21.5900	21.7000	-2.516%	17	1,284	-16.498%
2026-04-24	22.3500	22.3500	22.2600	22.2600	+0.497%	4	1,269	-18.598%
2026-04-23	22.1000	22.3000	22.1000	22.1500	-2.936%	3	1,268	-18.194%
2026-04-22	22.7000	22.8700	22.7000	22.8200	+7.489%	5	1,269	-20.596%
2026-04-21	21.5000	21.5000	21.1000	21.2300	-1.485%	4	1,270	-14.649%
2026-04-20	21.0000	21.5500	20.9000	21.5500	-2.621%	16	1,270	-15.916%
2026-04-17	22.5700	22.5800	22.0700	22.1300	+5.381%	71	1,256	-18.120%
2026-04-15	21.0000	21.0000	21.0000	21.0000	-0.943%	10	1,191	-13.714%
2026-04-14	21.1000	21.4000	21.1000	21.2000	+8.997%	62	1,181	-14.528%
2026-04-13	19.4500	19.4500	19.4500	19.4500	-2.993%	2	1,133	-6.838%
2026-04-10	20.0500	20.0500	20.0500	20.0500	+8.849%	3	1,131	-9.626%
2026-04-06	18.4200	18.4200	18.4200	18.4200	+6.290%	10	1,128	-1.629%
2026-04-02	17.3000	17.3300	17.2500	17.3300	-0.745%	3	1,127	+4.559%
2026-03-31	17.4600	17.4600	17.4600	17.4600	+4.551%	1	1,127	+3.780%
2026-03-27	16.8000	16.8000	16.7000	16.7000	-7.377%	2	1,126	+8.503%
2026-03-26	18.1500	18.1500	18.0300	18.0300	-2.803%	2	1,124	+0.499%
2026-03-24	18.7000	18.7000	18.5500	18.5500	-3.886%	3	1,124	-2.318%
2026-03-23	19.4000	19.4000	19.3000	19.3000	+0.783%	3	1,127	-6.114%
2026-03-20	19.0500	19.1500	19.0000	19.1500	-3.283%	14	1,130	-5.379%
2026-03-18	19.8000	19.8000	19.8000	19.8000	-5.263%	1	1,127	-8.485%
2026-03-13	20.9000	20.9000	20.9000	20.9000	+8.010%	1	1,126	-13.301%
2026-03-12	18.9000	19.3500	18.9000	19.3500	-0.258%	2	1,127	-6.357%
2026-03-10	19.7300	19.7300	19.4000	19.4000	-3.960%	11	1,132	-6.598%
2026-03-05	20.2000	20.2000	20.2000	20.2000	-3.442%	1	1,132	-10.297%
2026-03-04	20.0000	20.9200	20.0000	20.9200	+14.945%	13	1,131	-13.384%
2026-03-03	18.6000	18.6000	18.2000	18.2000	+8.982%	3	1,140	-0.440%
2026-02-27	17.1000	17.1000	16.6500	16.7000	-3.746%	8	1,137	+8.503%
2026-02-26	17.8000	17.8000	17.3500	17.3500	-7.958%	3	1,139	+4.438%
2026-02-25	17.5500	18.8500	17.5500	18.8500	+11.209%	7	1,131	-3.873%
2026-02-23	16.9500	16.9500	16.9500	16.9500	-3.693%	1	1,131	+6.903%
2026-02-19	17.6000	17.6000	17.6000	17.6000	-0.565%	1	1,130	+2.955%
2026-02-18	17.8500	17.8500	17.7000	17.7000	+0.283%	3	1,130	+2.373%
2026-02-17	17.6500	17.6500	17.6500	17.6500	-4.852%	41	1,127	+2.663%
2026-02-13	18.3000	18.6600	18.3000	18.5500	-1.225%	17	1,078	-2.318%
2026-02-10	18.9500	19.2500	18.4000	18.7800	-4.670%	158	1,078	-3.514%
2026-02-09	19.0800	19.9300	18.9000	19.7000	+0.870%	45	942	-8.020%
2026-02-06	18.1500	19.8000	18.1500	19.5300	+18.220%	26	949	-7.220%
2026-02-05	19.3500	19.5000	16.4700	16.5200	-21.333%	65	929	+9.685%
2026-02-04	21.2000	21.2800	20.5000	21.0000	-4.328%	212	877	-13.714%
2026-02-03	23.3800	23.3800	21.1500	21.9500	-5.591%	93	665	-17.449%
2026-02-02	23.1500	23.8900	23.1500	23.2500	-10.405%	100	577	-22.065%
2026-01-30	26.0000	26.1000	25.7000	25.9500	-1.331%	123	478	-30.173%
2026-01-29	27.9700	27.9700	26.0000	26.3000	-9.932%	103	452	-31.103%
2026-01-28	29.0500	29.2000	29.0500	29.2000	+3.217%	3	391	-37.945%
2026-01-27	28.2800	28.2900	28.2800	28.2900	-1.015%	2	390	-35.949%
2026-01-26	28.3600	28.7000	28.3600	28.5800	-1.107%	5	388	-36.599%
2026-01-23	28.9000	28.9000	28.9000	28.9000	+0.312%	2	384	-37.301%
2026-01-22	28.8100	28.8100	28.8100	28.8100	-1.840%	1	384	-37.105%
2026-01-21	29.5000	29.5000	29.3500	29.3500	+0.514%	2	383	-38.262%
2026-01-20	29.4000	29.4000	29.2000	29.2000	-11.969%	3	382	-37.945%
2026-01-14	33.1700	33.1700	33.1700	33.1700	+9.725%	1	383	-45.372%
2026-01-09	30.2300	30.2300	30.2300	30.2300	-5.324%	1	382	-40.060%
2026-01-06	31.9300	31.9300	31.9300	31.9300	+6.718%	1	381	-43.251%
2026-01-02	29.2000	29.9900	29.2000	29.9200	+4.070%	64	382	-39.439%
2025-12-30	28.7500	28.7500	28.7500	28.7500	+1.197%	1	403	-36.974%
2025-12-29	28.5800	28.5800	28.4100	28.4100	+0.212%	2	403	-36.220%
2025-12-26	28.9000	28.9000	28.3500	28.3500	-1.869%	9	402	-36.085%
2025-12-23	28.6000	28.8900	28.6000	28.8900	-1.902%	4	409	-37.279%
2025-12-22	29.7000	29.7000	29.4500	29.4500	+1.029%	3	411	-38.472%
2025-12-19	29.1500	29.1500	29.1500	29.1500	+0.172%	1	411	-37.839%
2025-12-18	29.1000	29.1000	29.1000	29.1000	+4.676%	1	411	-37.732%
2025-12-15	27.9600	27.9600	27.8000	27.8000	-9.387%	4	410	-34.820%
2025-12-11	30.0500	30.6800	30.0500	30.6800	-3.975%	2	406	-40.939%
2025-12-09	31.9500	31.9500	31.9500	31.9500	+7.757%	1	407	-43.286%
2025-12-05	29.6500	29.6500	29.6500	29.6500	-4.045%	1	407	-38.887%
2025-12-02	30.7500	30.9000	30.7500	30.9000	+10.753%	81	406	-41.359%
2025-12-01	28.8000	28.8000	27.6400	27.9000	-5.424%	35	325	-35.054%
2025-11-26	29.5000	29.5000	29.5000	29.5000	+0.306%	1	291	-38.576%
2025-11-24	29.1000	29.4100	29.1000	29.4100	+9.739%	31	291	-38.388%
2025-11-21	26.8500	26.8500	26.8000	26.8000	-5.965%	100	260	-32.388%
2025-11-20	28.5000	28.5000	28.5000	28.5000	-4.362%	61	160	-36.421%
2025-11-19	30.0000	30.0000	29.7500	29.8000	-10.106%	67	99	-39.195%
2025-11-14	33.1500	33.1500	33.1500	33.1500	-8.803%	1	32	-45.339%
2025-11-12	36.1000	36.3500	36.1000	36.3500	-3.887%	15	33	-50.151%
2025-11-05	37.5000	37.8200	37.5000	37.8200	-4.999%	9	19	-52.089%
2025-11-03	39.8100	39.8100	39.8100	39.8100	-3.701%	2	10	-54.484%
2025-10-29	42.3500	42.3500	41.3400	41.3400	-5.831%	2	10	-56.168%
2025-10-28	43.9900	44.2900	43.6300	43.9000	+5.529%	10	8	-58.724%
2025-10-24	41.4200	41.6500	41.2800	41.6000	-0.692%	8	8	-56.442%
2025-10-23	41.0700	41.8900	41.0700	41.8900	-0.262%	10	7	-56.744%
2025-10-20	42.0000	42.0000	42.0000	42.0000	+7.554%	1	7	-56.857%
2025-10-17	39.0500	39.0500	39.0500	39.0500	-16.112%	1	6	-53.598%
2025-10-02	46.5500	46.5500	46.5500	46.5500	+5.916%	1	5	-61.074%
2025-09-12	43.9500	43.9500	43.9500	43.9500	+1.127%	1	4	-58.771%
2025-09-11	43.3500	43.4600	43.3500	43.4600	0.000%	3	3	-58.306%

.dark-mode .rbNG2P{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .rbNG2P{ 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