Dark

IBIT20270617C30
IBIT Jun 17 2027 30.00 Call (IBIT270617C00030000)
option OPRA

EOD

Aug 20, 2026

14.25+17.284%(+2.10)73

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	13.6500	14.2500	13.5500	14.2500	+17.284%	73	2,366	0.000%
2026-08-19	10.6500	12.3500	10.6500	12.1500	+17.391%	173	2,365	+17.284%
2026-08-18	10.2200	10.4200	10.1200	10.3500	+1.371%	82	2,391	+37.681%
2026-08-17	9.8600	10.2700	9.7800	10.2100	+7.474%	145	2,391	+39.569%
2026-08-14	9.3200	9.5000	9.3200	9.5000	-2.564%	50	2,375	+50.000%
2026-08-13	9.9000	9.9700	9.7500	9.7500	+0.412%	76	2,375	+46.154%
2026-08-12	9.9200	10.0000	9.7000	9.7100	-0.410%	84	2,388	+46.756%
2026-08-11	10.1000	10.1700	9.7000	9.7500	-2.792%	65	2,377	+46.154%
2026-08-10	10.3600	10.4800	9.9500	10.0300	-4.202%	79	2,377	+42.074%
2026-08-07	10.6500	10.7100	10.4000	10.4700	+1.650%	102	2,386	+36.103%
2026-08-06	10.0700	10.4400	10.0700	10.3000	0.000%	66	2,379	+38.350%
2026-08-05	10.4000	10.4000	10.2900	10.3000	+2.590%	63	2,371	+38.350%
2026-08-04	10.0200	10.0500	9.9000	10.0400	0.000%	61	2,360	+41.932%
2026-08-03	9.4500	10.0400	9.4500	10.0400	+2.974%	36	2,358	+41.932%
2026-07-31	9.9400	9.9400	9.5000	9.7500	-8.019%	16	2,354	+46.154%
2026-07-30	10.6800	10.7600	10.6000	10.6000	+3.213%	62	2,358	+34.434%
2026-07-29	10.4000	10.5000	10.2700	10.2700	+3.216%	19	2,349	+38.754%
2026-07-28	9.9500	9.9500	9.9500	9.9500	-5.238%	1	2,360	+43.216%
2026-07-27	10.5500	10.5500	10.5000	10.5000	+2.941%	6	2,359	+35.714%
2026-07-24	10.2000	10.2000	10.1000	10.2000	-4.225%	21	2,361	+39.706%
2026-07-23	10.9000	10.9000	10.6500	10.6500	-5.333%	72	2,381	+33.803%
2026-07-22	11.1700	11.2500	11.1700	11.2500	-3.351%	59	2,382	+26.667%
2026-07-21	11.2500	11.7000	11.2500	11.6400	+6.789%	77	2,380	+22.423%
2026-07-20	10.4200	10.9000	10.4200	10.9000	+4.808%	19	2,391	+30.734%
2026-07-17	9.7000	10.4000	9.7000	10.4000	-1.608%	36	2,403	+37.019%
2026-07-16	10.7500	10.7500	10.5700	10.5700	-1.674%	3	2,427	+34.816%
2026-07-15	10.9600	11.1000	10.7500	10.7500	+0.939%	66	2,426	+32.558%
2026-07-14	10.3500	10.8400	10.2600	10.6500	+10.938%	86	2,440	+33.803%
2026-07-13	9.8200	9.8200	9.6000	9.6000	-9.005%	23	2,427	+48.438%
2026-07-10	10.6800	10.7000	10.4400	10.5500	+2.927%	111	2,444	+35.071%
2026-07-09	10.2500	10.2500	10.2500	10.2500	+4.061%	1	2,445	+39.024%
2026-07-08	9.9000	9.9000	9.5900	9.8500	-6.723%	12	2,445	+44.670%
2026-07-07	10.3400	10.6600	10.3400	10.5600	+0.285%	109	2,450	+34.943%
2026-07-06	9.7500	10.5500	9.7000	10.5300	+8.000%	33	2,452	+35.328%
2026-07-02	9.6600	9.8000	9.5500	9.7500	+8.696%	14	2,433	+46.154%
2026-07-01	8.5500	9.1000	8.5500	8.9700	+6.786%	86	2,433	+58.863%
2026-06-30	8.4000	8.4000	8.2000	8.4000	-7.591%	41	2,426	+69.643%
2026-06-29	8.7900	9.1000	8.6800	9.0900	+0.776%	88	2,442	+56.766%
2026-06-26	9.1300	9.2500	9.0200	9.0200	+0.670%	23	2,447	+57.982%
2026-06-25	8.5000	9.3000	8.4500	8.9600	-0.555%	123	2,434	+59.040%
2026-06-24	8.9500	9.2500	8.9500	9.0100	-10.437%	27	2,437	+58.158%
2026-06-23	10.2000	10.2900	10.0500	10.0600	-8.545%	111	2,421	+41.650%
2026-06-22	11.6000	11.6100	11.0000	11.0000	+6.796%	92	2,424	+29.545%
2026-06-18	10.9300	10.9300	10.2200	10.3000	-6.787%	172	2,515	+38.350%
2026-06-17	11.3800	11.8600	11.0500	11.0500	-5.069%	237	2,515	+28.959%
2026-06-16	11.8500	11.8500	11.3300	11.6400	-3.722%	163	2,515	+22.423%
2026-06-15	12.2200	12.5000	12.0600	12.0900	+10.512%	252	2,575	+17.866%
2026-06-12	11.1500	11.2300	10.8000	10.9400	+0.091%	206	2,599	+30.256%
2026-06-11	10.8300	11.1000	10.5800	10.9300	+5.096%	1,111	2,540	+30.375%
2026-06-10	10.0000	10.7800	10.0000	10.4000	+0.193%	71	3,024	+37.019%
2026-06-09	10.8000	10.8000	10.0700	10.3800	-6.906%	1,060	2,977	+37.283%
2026-06-08	11.1700	11.4900	11.1500	11.1500	+11.836%	30	1,961	+27.803%
2026-06-05	10.4500	10.4500	9.5000	9.9700	-12.313%	201	1,931	+42.929%
2026-06-04	10.7500	11.6800	10.7500	11.3700	-7.410%	100	1,759	+25.330%
2026-06-03	12.6500	12.7500	12.1300	12.2800	-3.837%	234	1,663	+16.042%
2026-06-02	13.4700	13.5000	12.5000	12.7700	-12.833%	73	1,488	+11.590%
2026-06-01	14.7600	14.7600	14.5500	14.6500	-6.747%	24	1,450	-2.730%
2026-05-29	15.7100	15.7100	15.7100	15.7100	+0.064%	15	1,437	-9.293%
2026-05-28	15.2500	15.7000	15.2500	15.7000	-3.858%	27	1,445	-9.236%
2026-05-27	16.3500	16.7500	16.3300	16.3300	-5.003%	5	1,446	-12.737%
2026-05-26	17.0000	17.2500	17.0000	17.1900	-4.234%	7	1,446	-17.103%
2026-05-21	17.8000	17.9500	17.8000	17.9500	+3.339%	4	1,442	-20.613%
2026-05-19	17.6400	17.6400	17.3700	17.3700	-1.026%	12	1,442	-17.962%
2026-05-18	18.0000	18.0000	17.5500	17.5500	-12.250%	4	1,428	-18.803%
2026-05-14	19.7500	20.0000	19.7500	20.0000	+8.401%	26	1,428	-28.750%
2026-05-13	19.2500	19.3000	18.4500	18.4500	-5.385%	23	1,430	-22.764%
2026-05-12	20.0000	20.0000	19.5000	19.5000	-4.177%	5	1,430	-26.923%
2026-05-11	20.0000	20.3500	19.7000	20.3500	+4.627%	6	1,430	-29.975%
2026-05-08	19.0000	19.5500	19.0000	19.4500	+0.725%	16	1,427	-26.735%
2026-05-07	19.6000	19.6000	19.3100	19.3100	-3.930%	8	1,430	-26.204%
2026-05-06	20.3000	20.3500	20.1000	20.1000	-0.248%	18	1,436	-29.104%
2026-05-05	20.2000	20.2000	20.1500	20.1500	+3.280%	3	1,434	-29.280%
2026-05-04	18.8500	19.7000	18.8500	19.5100	+4.220%	9	1,433	-26.961%
2026-05-01	18.6700	18.8500	18.4400	18.7200	+6.062%	8	1,440	-23.878%
2026-04-30	17.6500	17.6500	17.6500	17.6500	+3.824%	1	1,440	-19.263%
2026-04-29	18.0500	18.0500	17.0000	17.0000	-3.683%	22	1,441	-16.176%
2026-04-28	17.5000	17.6500	17.5000	17.6500	-0.619%	6	1,429	-19.263%
2026-04-27	18.4300	18.5000	17.7600	17.7600	-4.000%	12	1,423	-19.764%
2026-04-24	18.5100	18.5100	18.5000	18.5000	-0.216%	2	1,414	-22.973%
2026-04-23	18.5300	18.9000	18.5000	18.5400	-4.186%	13	1,414	-23.139%
2026-04-22	19.0000	19.3500	19.0000	19.3500	+10.888%	39	1,408	-26.357%
2026-04-20	17.7000	17.7000	17.1000	17.4500	-5.163%	36	1,406	-18.338%
2026-04-17	18.4300	18.7200	18.1500	18.4000	+8.811%	28	1,406	-22.554%
2026-04-16	16.7400	16.9100	16.7400	16.9100	-1.857%	31	1,390	-15.730%
2026-04-15	16.9500	17.2300	16.9500	17.2300	-2.600%	34	1,359	-17.295%
2026-04-14	17.3500	17.6900	17.3500	17.6900	+9.198%	8	1,341	-19.446%
2026-04-13	15.8000	16.2000	15.8000	16.2000	-2.174%	2	1,340	-12.037%
2026-04-10	16.5500	16.5600	16.5300	16.5600	+1.970%	34	1,338	-13.949%
2026-04-09	15.5000	16.2400	15.5000	16.2400	+1.500%	17	1,357	-12.254%
2026-04-08	15.8000	16.0000	15.8000	16.0000	+9.589%	2	1,363	-10.938%
2026-04-07	14.5000	14.6000	14.5000	14.6000	-4.513%	31	1,363	-2.397%
2026-04-06	15.1000	15.2900	15.1000	15.2900	+9.214%	35	1,366	-6.802%
2026-04-02	14.1000	14.1000	14.0000	14.0000	-5.597%	41	1,352	+1.786%
2026-04-01	14.9000	14.9000	14.8300	14.8300	+2.065%	15	1,352	-3.911%
2026-03-31	14.5000	14.5300	14.5000	14.5300	+3.490%	2	1,352	-1.927%
2026-03-30	14.5500	14.7000	14.0400	14.0400	+1.739%	24	1,350	+1.496%
2026-03-27	13.8000	13.9900	13.8000	13.8000	-8.971%	35	1,357	+3.261%
2026-03-26	15.4000	15.4000	15.0000	15.1600	-5.427%	513	1,386	-6.003%
2026-03-25	16.4000	16.4000	16.0300	16.0300	+4.703%	22	1,843	-11.104%
2026-03-24	15.3100	15.3100	15.3100	15.3100	-4.907%	20	1,845	-6.924%
2026-03-23	16.3000	16.4000	15.9500	16.1000	+3.205%	507	1,865	-11.491%
2026-03-20	15.7000	15.7200	15.6000	15.6000	-0.952%	25	1,366	-8.654%
2026-03-19	15.2300	15.7500	15.2300	15.7500	-2.778%	21	1,364	-9.524%
2026-03-18	16.2000	16.4000	16.2000	16.2000	-9.649%	25	1,379	-12.037%
2026-03-17	17.5000	18.0000	17.5000	17.9300	+2.457%	14	1,372	-20.524%
2026-03-16	17.2000	17.5000	17.2000	17.5000	+0.287%	11	1,374	-18.571%
2026-03-13	17.4000	17.4500	17.4000	17.4500	+9.063%	3	1,383	-18.338%
2026-03-12	15.7500	16.0000	15.7000	16.0000	-0.312%	12	1,381	-10.938%
2026-03-11	15.7000	16.0800	15.7000	16.0500	-2.491%	8	1,394	-11.215%
2026-03-10	16.1000	16.5000	16.1000	16.4600	+8.289%	8	1,396	-13.426%
2026-03-09	15.2800	15.6000	15.2000	15.2000	+1.808%	10	1,397	-6.250%
2026-03-06	15.1500	15.2900	14.8500	14.9300	-8.741%	13	1,404	-4.555%
2026-03-05	16.3900	16.3900	16.1500	16.3600	-5.434%	16	1,393	-12.897%
2026-03-04	16.8000	17.3000	16.8000	17.3000	+13.816%	54	1,377	-17.630%
2026-03-03	14.4500	15.2000	14.3000	15.2000	-1.299%	5	1,390	-6.250%
2026-03-02	15.4300	15.7500	15.4000	15.4000	+12.000%	32	1,387	-7.468%
2026-02-27	14.0000	14.0000	13.5500	13.7500	-5.433%	12	1,368	+3.636%
2026-02-26	14.6400	14.6400	14.5400	14.5400	-4.656%	42	1,362	-1.994%
2026-02-25	14.3100	15.2500	14.3100	15.2500	+14.232%	41	1,322	-6.557%
2026-02-24	12.7500	13.3500	12.7500	13.3500	+0.755%	80	1,322	+6.742%
2026-02-23	13.9000	13.9000	13.2000	13.2500	-10.473%	39	1,302	+7.547%
2026-02-20	14.8000	14.9400	14.8000	14.8000	+4.225%	3	1,265	-3.716%
2026-02-19	14.1500	14.2500	14.1500	14.2000	-0.699%	8	1,262	+0.352%
2026-02-18	14.7200	14.7200	14.1100	14.3000	-3.962%	84	1,254	-0.350%
2026-02-17	14.5000	15.0500	14.5000	14.8900	-3.625%	10	1,172	-4.298%
2026-02-13	14.8000	15.5400	14.8000	15.4500	+10.357%	45	1,141	-7.767%
2026-02-12	15.0000	15.0700	14.0000	14.0000	-6.229%	18	1,141	+1.786%
2026-02-11	15.3000	15.3000	14.2900	14.9300	-3.987%	39	1,146	-4.555%
2026-02-10	15.5000	15.9000	15.4500	15.5500	-5.414%	64	1,109	-8.360%
2026-02-09	15.9700	16.4400	15.6000	16.4400	-0.061%	201	1,117	-13.321%
2026-02-06	15.2000	16.8700	15.1500	16.4500	+24.245%	273	917	-13.374%
2026-02-05	16.1700	16.1700	13.2400	13.2400	-25.198%	170	819	+7.628%
2026-02-04	17.7500	17.7700	17.3000	17.7000	-2.747%	56	744	-19.492%
2026-02-03	19.7500	19.7500	17.5800	18.2000	-8.772%	43	741	-21.703%
2026-02-02	20.5000	20.5000	19.6600	19.9500	-9.729%	79	740	-28.571%
2026-01-30	22.3500	22.4200	22.1000	22.1000	-3.070%	26	717	-35.520%
2026-01-29	24.5000	24.5000	22.5300	22.8000	-9.631%	75	694	-37.500%
2026-01-28	25.4500	25.7500	25.2300	25.2300	-0.864%	26	687	-43.520%
2026-01-27	24.8400	25.4500	24.7800	25.4500	+3.793%	183	662	-44.008%
2026-01-26	24.8000	24.8000	24.5200	24.5200	-3.843%	17	484	-41.884%
2026-01-23	25.0100	25.5000	25.0100	25.5000	+0.394%	39	470	-44.118%
2026-01-22	25.4000	25.4100	25.0900	25.4000	-0.196%	66	462	-43.898%
2026-01-21	25.6000	25.8000	25.3700	25.4500	-0.118%	68	411	-44.008%
2026-01-20	25.9500	25.9500	25.3500	25.4800	-10.123%	32	361	-44.074%
2026-01-16	28.0600	28.3500	28.0000	28.3500	-3.308%	34	337	-49.735%
2026-01-14	29.2500	29.3200	29.2000	29.3200	+9.731%	3	337	-51.398%
2026-01-12	26.5000	26.7200	26.5000	26.7200	+1.520%	6	336	-46.669%
2026-01-08	26.3200	26.3200	26.3200	26.3200	-6.667%	1	336	-45.859%
2026-01-06	28.2000	28.2000	28.2000	28.2000	-0.177%	2	337	-49.468%
2026-01-05	27.4700	28.2500	27.4700	28.2500	+12.326%	17	337	-49.558%
2025-12-30	25.4000	25.4000	25.1500	25.1500	+1.004%	7	330	-43.340%
2025-12-29	24.9000	24.9000	24.9000	24.9000	+0.403%	1	333	-42.771%
2025-12-26	25.2000	25.2500	24.5000	24.8000	+0.162%	27	334	-42.540%
2025-12-24	24.5500	24.7700	24.5400	24.7600	-1.158%	78	306	-42.447%
2025-12-23	24.7500	25.0500	24.7500	25.0500	-2.148%	24	306	-43.114%
2025-12-22	25.9000	26.2000	25.6000	25.6000	+2.605%	33	282	-44.336%
2025-12-19	25.4900	25.4900	24.7500	24.9500	+2.675%	79	279	-42.886%
2025-12-17	24.8500	24.8900	24.3000	24.3000	+0.413%	53	278	-41.358%
2025-12-15	25.3000	25.3000	24.2000	24.2000	-8.610%	11	226	-41.116%
2025-12-11	26.4800	26.4800	26.4800	26.4800	-5.429%	1	220	-46.186%
2025-12-09	28.6000	28.6000	28.0000	28.0000	+3.704%	2	220	-49.107%
2025-12-08	27.0000	27.0000	27.0000	27.0000	-3.399%	1	220	-47.222%
2025-12-03	27.8000	27.9500	27.8000	27.9500	+0.975%	2	219	-49.016%
2025-12-02	27.3500	27.6800	27.3500	27.6800	+14.617%	7	219	-48.519%
2025-12-01	24.7000	24.8100	23.6800	24.1500	-11.311%	21	224	-40.994%
2025-11-28	27.8700	27.9700	27.2300	27.2300	+2.368%	3	215	-47.668%
2025-11-26	25.3500	26.7800	25.3500	26.6000	+4.766%	25	187	-46.429%
2025-11-25	25.1300	25.3900	25.1300	25.3900	-1.779%	3	187	-43.876%
2025-11-24	25.8500	25.8500	25.8500	25.8500	+7.933%	3	184	-44.874%
2025-11-21	24.0000	24.3300	23.0500	23.9500	-2.958%	60	181	-40.501%
2025-11-20	25.1000	25.1000	24.6800	24.6800	-5.802%	18	124	-42.261%
2025-11-19	27.0000	27.0000	25.9900	26.2000	-7.746%	60	123	-45.611%
2025-11-18	27.5000	28.4000	27.5000	28.4000	+3.085%	12	63	-49.824%
2025-11-17	27.9000	27.9000	27.5500	27.5500	-4.207%	3	51	-48.276%
2025-11-14	30.0000	30.4000	28.7600	28.7600	-6.926%	8	49	-50.452%
2025-11-13	32.0000	32.0000	30.9000	30.9000	-8.363%	3	43	-53.883%
2025-11-11	33.6600	33.7200	33.6600	33.7200	-4.611%	25	40	-57.740%
2025-11-10	34.7000	35.3500	34.7000	35.3500	+8.769%	2	17	-59.689%
2025-11-07	32.5000	32.5000	32.5000	32.5000	+0.309%	1	15	-56.154%
2025-11-06	32.4000	32.4000	32.4000	32.4000	-4.985%	1	14	-56.019%
2025-11-05	33.7800	34.1000	33.7800	34.1000	+6.231%	3	13	-58.211%
2025-11-04	33.4000	33.4000	31.9700	32.1000	-9.373%	5	10	-55.607%
2025-11-03	35.3000	35.4200	35.3000	35.4200	-11.361%	2	4	-59.768%
2025-10-28	40.0100	40.3800	39.6600	39.9600	+5.714%	8	4	-64.339%
2025-10-24	37.5300	37.9000	37.4600	37.8000	+0.318%	6	4	-62.302%
2025-10-23	37.2800	37.8000	37.1600	37.6800	+2.031%	10	5	-62.182%
2025-10-22	36.7500	36.9300	36.7500	36.9300	-3.325%	2	4	-61.413%
2025-10-20	38.2000	38.2000	38.2000	38.2000	+6.704%	1	3	-62.696%
2025-10-17	35.8000	35.8000	35.8000	35.8000	0.000%	2	2	-60.196%

.dark-mode .JBZqKY{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .JBZqKY{ color: #333333; background-color: white; border: 2px solid #333333; }IBIT20270617C30IBIT Jun 17 2027 30.00 Call (IBIT270617C00030000)option OPRA

IBIT20270617C30
IBIT Jun 17 2027 30.00 Call (IBIT270617C00030000)
option OPRA