Dark

IBIT20270617C35
IBIT Jun 17 2027 35.00 Call (IBIT270617C00035000)
option OPRA

EOD

Aug 20, 2026

10.78+20.852%(+1.86)184

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	10.3500	10.9000	10.0500	10.7800	+20.852%	184	2,001	0.000%
2026-08-19	7.9100	9.1000	7.9100	8.9200	+21.692%	191	2,030	+20.852%
2026-08-18	7.2000	7.3400	7.2000	7.3300	+1.947%	9	1,956	+47.067%
2026-08-17	6.9000	7.1900	6.9000	7.1900	+8.120%	7	1,950	+49.930%
2026-08-14	6.5000	6.6500	6.5000	6.6500	-0.746%	9	1,947	+62.105%
2026-08-13	6.9500	6.9800	6.6900	6.7000	-1.471%	23	1,941	+60.896%
2026-08-12	7.0900	7.0900	6.8000	6.8000	-2.857%	10	1,951	+58.529%
2026-08-11	7.0000	7.0000	7.0000	7.0000	-0.990%	2	1,960	+54.000%
2026-08-10	7.5000	7.5000	7.0200	7.0700	-5.101%	41	1,960	+52.475%
2026-08-07	7.6500	7.6500	7.4000	7.4500	+3.472%	416	1,962	+44.698%
2026-08-06	7.4600	7.4600	7.2000	7.2000	-2.439%	12	2,298	+49.722%
2026-08-05	7.2700	7.3800	7.2700	7.3800	+2.500%	9	2,299	+46.070%
2026-08-04	7.1000	7.2000	7.0700	7.2000	+1.408%	68	2,309	+49.722%
2026-08-03	6.6000	7.1000	6.6000	7.1000	+4.874%	72	2,261	+51.831%
2026-07-31	6.7000	6.8000	6.7000	6.7700	-8.514%	70	2,225	+59.232%
2026-07-30	7.5700	7.6000	7.4000	7.4000	+1.370%	6	2,277	+45.676%
2026-07-29	7.4000	7.4000	7.3000	7.3000	+1.671%	7	2,277	+47.671%
2026-07-28	6.8500	7.1800	6.8500	7.1800	-5.402%	7	2,281	+50.139%
2026-07-27	7.7000	7.7700	7.5900	7.5900	+2.568%	27	2,285	+42.029%
2026-07-24	7.3000	7.4000	7.3000	7.4000	-4.021%	6	2,302	+45.676%
2026-07-23	7.8500	7.9000	7.6500	7.7100	-6.432%	42	2,303	+39.818%
2026-07-22	8.1600	8.2400	8.0500	8.2400	-1.788%	44	2,334	+30.825%
2026-07-21	8.3800	8.6000	8.3500	8.3900	+6.472%	123	2,346	+28.486%
2026-07-20	7.4500	8.0300	7.4500	7.8800	+5.067%	32	2,302	+36.802%
2026-07-17	6.9700	7.5000	6.9500	7.5000	-0.662%	15	2,334	+43.733%
2026-07-16	7.7000	7.7000	7.5500	7.5500	-3.822%	12	2,341	+42.781%
2026-07-15	8.0300	8.0600	7.8500	7.8500	+1.290%	21	2,329	+37.325%
2026-07-14	7.5200	7.7500	7.5200	7.7500	+8.392%	3	2,343	+39.097%
2026-07-13	7.1500	7.1500	7.1500	7.1500	-6.536%	2	2,346	+50.769%
2026-07-10	7.9500	8.0000	7.5500	7.6500	+2.000%	52	2,348	+40.915%
2026-07-09	7.3000	7.5000	7.2900	7.5000	+5.634%	82	2,360	+43.733%
2026-07-08	7.0500	7.1000	7.0000	7.1000	-7.552%	15	2,280	+51.831%
2026-07-07	7.4500	7.8500	7.4500	7.6800	-0.903%	99	2,267	+40.365%
2026-07-06	6.9500	7.8000	6.9500	7.7500	+11.032%	91	2,182	+39.097%
2026-07-02	7.0000	7.1000	6.9300	6.9800	+8.554%	317	1,894	+54.441%
2026-07-01	5.9500	6.5300	5.9500	6.4300	+9.354%	189	1,894	+67.652%
2026-06-30	5.9000	6.0000	5.7000	5.8800	-8.696%	55	1,727	+83.333%
2026-06-29	6.4900	6.5700	6.2500	6.4400	-1.378%	86	1,701	+67.391%
2026-06-26	6.2500	6.7000	6.2500	6.5300	+2.031%	56	1,629	+65.084%
2026-06-25	6.9800	6.9800	6.4000	6.4000	-2.736%	66	1,638	+68.438%
2026-06-24	7.3000	7.4500	6.5000	6.5800	-10.232%	92	1,576	+63.830%
2026-06-23	7.4500	7.7500	7.3300	7.3300	-10.172%	48	1,495	+47.067%
2026-06-22	8.6500	8.6500	8.1600	8.1600	+4.884%	40	1,479	+32.108%
2026-06-18	8.1000	8.1000	7.5000	7.7800	-10.058%	159	1,471	+38.560%
2026-06-17	8.5100	8.8400	8.4500	8.6500	-1.143%	88	1,471	+24.624%
2026-06-16	8.7100	8.8000	8.7100	8.7500	-4.372%	22	1,471	+23.200%
2026-06-15	9.3500	9.4000	9.0700	9.1500	+11.314%	127	1,465	+17.814%
2026-06-12	8.1500	8.2800	8.1500	8.2200	-0.725%	36	1,502	+31.144%
2026-06-11	8.1000	8.2800	7.9000	8.2800	+6.839%	17	1,501	+30.193%
2026-06-10	7.8500	8.0500	7.7500	7.7500	-1.899%	5	1,491	+39.097%
2026-06-09	7.9500	7.9500	7.5000	7.9000	-5.952%	98	1,490	+36.456%
2026-06-08	8.3700	8.7800	8.3700	8.4000	+9.804%	144	1,435	+28.333%
2026-06-05	8.2000	8.2000	7.0900	7.6500	-13.068%	1,070	1,506	+40.915%
2026-06-04	8.8500	8.8500	8.3600	8.8000	-5.376%	354	1,699	+22.500%
2026-06-03	9.7500	9.7500	9.3000	9.3000	-3.926%	270	1,500	+15.914%
2026-06-02	10.5800	10.5800	9.6800	9.6800	-14.108%	47	1,443	+11.364%
2026-06-01	11.5500	11.5500	11.2700	11.2700	-10.556%	519	1,405	-4.348%
2026-05-29	12.1500	12.6000	11.9000	12.6000	-3.670%	46	1,637	-14.444%
2026-05-27	13.0000	13.2000	13.0000	13.0800	-5.764%	16	1,643	-17.584%
2026-05-26	14.3000	14.5000	13.8800	13.8800	+2.435%	48	1,647	-22.334%
2026-05-22	14.1500	14.1500	13.5500	13.5500	-5.706%	15	1,601	-20.443%
2026-05-20	14.4100	14.4800	14.3000	14.3700	+2.496%	55	1,588	-24.983%
2026-05-19	14.1000	14.2500	14.0000	14.0200	-0.567%	26	1,632	-23.110%
2026-05-18	13.9500	14.2500	13.8500	14.1000	-8.974%	23	1,632	-23.546%
2026-05-15	15.4900	15.4900	15.4900	15.4900	-3.789%	1	1,632	-30.407%
2026-05-14	15.8000	16.4000	15.8000	16.1000	+3.205%	5	1,656	-33.043%
2026-05-13	15.9500	15.9500	15.2500	15.6000	-2.500%	45	1,664	-30.897%
2026-05-12	16.1500	16.1500	16.0000	16.0000	-3.904%	4	1,664	-32.625%
2026-05-11	16.5000	16.7500	16.5000	16.6500	+4.062%	6	1,664	-35.255%
2026-05-08	15.9300	16.0000	15.8000	16.0000	+1.010%	53	1,656	-32.625%
2026-05-07	16.0000	16.0000	15.8400	15.8400	-5.150%	4	1,607	-31.944%
2026-05-06	16.9000	16.9500	16.7000	16.7000	-0.120%	28	1,627	-35.449%
2026-05-05	16.8000	16.8000	16.4500	16.7200	+2.892%	19	1,633	-35.526%
2026-05-04	15.4400	16.2900	15.4400	16.2500	+6.627%	6	1,641	-33.662%
2026-05-01	15.3000	15.3700	15.2000	15.2400	+6.350%	188	1,732	-29.265%
2026-04-30	14.3500	14.3500	14.3300	14.3300	+3.094%	3	1,732	-24.773%
2026-04-29	14.4500	14.4500	13.8000	13.9000	-2.456%	40	1,731	-22.446%
2026-04-28	14.4000	14.4000	14.2500	14.2500	-2.263%	9	1,716	-24.351%
2026-04-27	15.1400	15.1500	14.5500	14.5800	-3.762%	236	1,707	-26.063%
2026-04-24	15.1500	15.1500	15.1500	15.1500	0.000%	1	1,890	-28.845%
2026-04-23	15.4500	15.4500	15.1100	15.1500	-3.992%	10	1,891	-28.845%
2026-04-22	15.6300	16.0100	15.6300	15.7800	+10.273%	261	1,880	-31.686%
2026-04-21	14.3000	14.3100	14.1500	14.3100	-1.649%	7	1,890	-24.668%
2026-04-20	14.1000	14.5700	14.1000	14.5500	-4.276%	238	1,890	-25.911%
2026-04-17	15.1500	15.5500	15.1000	15.2000	+7.801%	16	1,668	-29.079%
2026-04-16	14.0000	14.2000	13.7500	14.1000	-1.191%	109	1,660	-23.546%
2026-04-15	13.8000	14.2700	13.7000	14.2700	+3.032%	28	1,555	-24.457%
2026-04-14	14.2500	14.6000	13.8500	13.8500	+2.441%	40	1,538	-22.166%
2026-04-13	12.6000	13.5200	12.6000	13.5200	-0.588%	17	1,533	-20.266%
2026-04-10	13.6000	13.6000	13.5000	13.6000	+4.615%	15	1,527	-20.735%
2026-04-09	12.7000	13.2300	12.7000	13.0000	+3.175%	35	1,518	-17.077%
2026-04-08	13.0300	13.0500	12.6000	12.6000	+8.714%	72	1,498	-14.444%
2026-04-07	11.6500	11.6500	11.5900	11.5900	-5.925%	2	1,508	-6.989%
2026-04-06	39.9200	39.9200	12.3200	12.3200	+9.027%	3	1,508	-12.500%
2026-04-02	11.0000	11.4000	11.0000	11.3000	-5.042%	9	1,506	-4.602%
2026-04-01	12.1500	12.1500	11.9000	11.9000	-0.084%	21	1,506	-9.412%
2026-03-31	11.5000	12.0000	11.5000	11.9100	+7.297%	153	1,525	-9.488%
2026-03-30	11.7000	11.7000	11.1000	11.1000	-1.333%	22	1,584	-2.883%
2026-03-27	11.3100	11.3100	11.2500	11.2500	-6.406%	155	1,566	-4.178%
2026-03-26	12.7000	12.7000	12.0200	12.0200	-10.565%	57	1,411	-10.316%
2026-03-25	13.4600	13.4600	13.4400	13.4400	+5.827%	3	1,442	-19.792%
2026-03-24	12.5600	12.7000	12.5600	12.7000	-3.275%	2	1,444	-15.118%
2026-03-23	13.4500	13.4500	13.1300	13.1300	+2.100%	3	1,444	-17.898%
2026-03-20	12.8600	13.0000	12.8600	12.8600	+0.156%	36	1,446	-16.174%
2026-03-19	12.6800	12.8400	12.6300	12.8400	-14.400%	17	1,478	-16.044%
2026-03-17	14.5500	15.0000	14.5500	15.0000	+2.669%	33	1,471	-28.133%
2026-03-16	14.2500	14.7200	14.2500	14.6100	+7.823%	113	1,438	-26.215%
2026-03-13	14.0700	14.0800	13.5500	13.5500	+3.042%	8	1,530	-20.443%
2026-03-12	13.1500	13.1700	12.7000	13.1500	+0.382%	32	1,536	-18.023%
2026-03-11	13.1000	13.1000	13.1000	13.1000	-3.321%	1	1,548	-17.710%
2026-03-10	13.4000	13.5500	13.4000	13.5500	+7.540%	2	1,549	-20.443%
2026-03-09	12.5500	12.6000	12.5500	12.6000	+3.279%	5	1,550	-14.444%
2026-03-06	12.4700	12.4700	12.2000	12.2000	-10.294%	9	1,580	-11.639%
2026-03-05	14.0700	14.0700	13.2600	13.6000	-4.895%	112	1,577	-20.735%
2026-03-04	13.7500	14.5500	13.7500	14.3000	+16.260%	579	1,481	-24.615%
2026-03-03	11.9000	12.5500	11.5600	12.3000	-2.070%	98	987	-12.358%
2026-03-02	11.1500	13.0000	11.1500	12.5600	+13.975%	114	981	-14.172%
2026-02-27	11.3700	11.4500	11.0000	11.0200	-7.705%	39	943	-2.178%
2026-02-26	12.1000	12.2200	11.7700	11.9400	-6.279%	98	929	-9.715%
2026-02-25	11.3900	12.8300	11.3900	12.7400	+17.419%	82	924	-15.385%
2026-02-24	10.3400	10.8700	10.2500	10.8500	+0.556%	87	924	-0.645%
2026-02-23	11.3600	11.3600	10.6700	10.7900	-10.826%	325	889	-0.093%
2026-02-20	11.9000	12.1000	11.9000	12.1000	+2.110%	650	846	-10.909%
2026-02-19	11.5400	11.8500	11.5400	11.8500	+2.155%	47	1,171	-9.030%
2026-02-18	12.0200	12.0500	11.5500	11.6000	-4.527%	20	1,153	-7.069%
2026-02-17	12.2500	12.2500	11.8500	12.1500	-3.571%	54	1,139	-11.276%
2026-02-13	12.2000	12.8100	12.2000	12.6000	+8.155%	17	1,122	-14.444%
2026-02-12	12.3500	12.5000	11.4900	11.6500	-6.426%	878	1,122	-7.468%
2026-02-11	12.4900	12.4900	11.8500	12.4500	-3.037%	34	704	-13.414%
2026-02-10	12.7500	13.1500	12.6000	12.8400	-5.588%	20	673	-16.044%
2026-02-09	13.2900	13.7400	13.1200	13.6000	-1.091%	54	661	-20.735%
2026-02-06	12.6300	13.8200	12.6300	13.7500	+22.222%	62	619	-21.600%
2026-02-05	13.3600	13.3600	11.0800	11.2500	-23.832%	374	599	-4.178%
2026-02-04	15.4100	15.5400	14.7700	14.7700	-7.688%	6	335	-27.014%
2026-02-03	15.9000	16.0000	14.7000	16.0000	-5.827%	140	331	-32.625%
2026-02-02	16.8300	17.0900	16.8300	16.9900	-11.923%	29	211	-36.551%
2026-01-30	19.0000	19.6600	19.0000	19.2900	-1.832%	26	184	-44.116%
2026-01-29	20.9500	20.9500	19.4500	19.6500	-9.780%	8	193	-45.140%
2026-01-28	21.8500	21.8500	21.7800	21.7800	+0.369%	4	194	-50.505%
2026-01-27	21.1500	21.7000	21.1500	21.7000	+1.402%	4	194	-50.323%
2026-01-26	21.4000	21.4000	21.4000	21.4000	-2.059%	1	192	-49.626%
2026-01-22	21.8500	21.8500	21.8500	21.8500	-0.682%	19	191	-50.664%
2026-01-21	22.1000	22.1000	22.0000	22.0000	-0.317%	2	191	-51.000%
2026-01-20	22.0500	22.1000	22.0400	22.0700	-15.408%	8	189	-51.155%
2026-01-14	25.5900	26.0900	25.5900	26.0900	+13.682%	4	185	-58.681%
2026-01-09	22.9500	22.9500	22.9500	22.9500	+0.218%	4	183	-53.028%
2026-01-08	22.8200	22.9000	22.8200	22.9000	-0.348%	9	187	-52.926%
2026-01-07	22.7600	22.9800	22.7600	22.9800	-3.201%	8	191	-53.090%
2026-01-06	23.7500	23.7500	23.7000	23.7400	-4.236%	3	186	-54.591%
2026-01-05	24.7900	24.7900	24.7900	24.7900	+10.178%	3	188	-56.515%
2026-01-02	22.5000	22.5000	22.5000	22.5000	+5.386%	1	188	-52.089%
2025-12-31	21.5000	21.5000	21.3500	21.3500	-3.175%	2	185	-49.508%
2025-12-30	22.0500	22.0500	22.0500	22.0500	+2.654%	165	185	-51.111%
2025-12-24	21.3400	21.4800	21.3400	21.4800	-4.618%	3	350	-49.814%
2025-12-22	22.4900	22.5200	22.4900	22.5200	+4.988%	2	350	-52.131%
2025-12-19	21.4500	21.4500	21.4500	21.4500	+4.634%	1	350	-49.744%
2025-12-18	20.5000	20.5000	20.5000	20.5000	-2.334%	1	349	-47.415%
2025-12-15	21.5200	21.5200	20.8500	20.9900	-9.330%	50	348	-48.642%
2025-12-12	23.1500	23.1500	23.1500	23.1500	+0.260%	6	362	-53.434%
2025-12-11	23.1300	23.1500	23.0900	23.0900	-4.191%	9	366	-53.313%
2025-12-10	24.1000	24.1000	24.1000	24.1000	+0.710%	4	360	-55.270%
2025-12-09	23.9300	23.9300	23.9300	23.9300	-2.127%	1	356	-54.952%
2025-12-04	24.5000	24.5000	24.4500	24.4500	-0.082%	10	355	-55.910%
2025-12-03	24.8500	24.8500	24.4700	24.4700	+0.741%	3	365	-55.946%
2025-12-02	24.3000	24.3000	24.2500	24.2900	+16.109%	201	364	-55.620%
2025-12-01	21.1000	21.1000	20.9200	20.9200	-11.168%	9	200	-48.470%
2025-11-28	23.5500	23.5500	23.5500	23.5500	+1.116%	14	192	-54.225%
2025-11-26	22.0000	23.2900	21.9000	23.2900	+5.767%	5	173	-53.714%
2025-11-24	21.6300	22.0500	21.6300	22.0200	+7.153%	43	173	-51.045%
2025-11-21	20.3000	20.8800	20.0000	20.5500	-5.300%	18	174	-47.543%
2025-11-20	24.1000	24.1000	21.7000	21.7000	-10.515%	3	157	-50.323%
2025-11-19	24.2500	24.2500	24.2500	24.2500	-3.000%	1	154	-55.546%
2025-11-18	24.4700	25.1500	24.4700	25.0000	-1.575%	4	153	-56.880%
2025-11-14	26.3000	26.3000	25.4000	25.4000	-8.961%	3	151	-57.559%
2025-11-13	28.2900	28.2900	27.9000	27.9000	-10.577%	64	150	-61.362%
2025-11-10	31.2000	31.2000	31.2000	31.2000	+1.961%	6	86	-65.449%
2025-11-04	30.6000	30.6000	30.6000	30.6000	-4.375%	1	80	-64.771%
2025-11-03	32.0000	32.0000	32.0000	32.0000	-3.904%	11	90	-66.313%
2025-10-31	33.7400	34.1100	33.3000	33.3000	-8.113%	14	90	-67.628%
2025-10-28	36.3500	36.6300	35.9700	36.2400	-0.712%	12	83	-70.254%
2025-10-27	36.4700	36.7400	36.4700	36.5000	+6.725%	18	69	-70.466%
2025-10-24	33.9200	34.2400	33.8100	34.2000	+0.059%	6	69	-68.480%
2025-10-23	33.6700	34.1800	33.6700	34.1800	+3.138%	31	69	-68.461%
2025-10-22	33.2300	33.4900	32.9400	33.1400	+4.214%	6	52	-67.471%
2025-10-17	31.8000	31.8000	31.8000	31.8000	-4.476%	1	51	-66.101%
2025-10-16	33.2900	33.2900	33.2900	33.2900	-20.359%	1	50	-67.618%
2025-10-06	41.8000	41.8000	41.8000	41.8000	+7.097%	1	50	-74.211%
2025-10-03	39.0300	39.0300	39.0300	39.0300	+13.196%	10	50	-72.380%
2025-09-22	34.4800	34.4800	34.4800	34.4800	-4.751%	2	40	-68.735%
2025-09-17	36.2000	36.2000	36.2000	36.2000	+0.055%	1	40	-70.221%
2025-09-16	36.1800	36.1800	36.1800	36.1800	+0.921%	1	39	-70.205%
2025-09-12	35.8500	35.8500	35.8500	35.8500	+2.810%	1	39	-69.930%
2025-09-10	34.8700	34.8700	34.8700	34.8700	+3.626%	1	40	-69.085%
2025-09-09	33.6500	33.6500	33.6500	33.6500	-1.608%	3	41	-67.964%
2025-09-08	34.2000	34.2000	34.2000	34.2000	+3.292%	1	41	-68.480%
2025-09-04	33.3000	33.3000	33.1100	33.1100	+2.097%	2	41	-67.442%
2025-08-29	32.6000	32.6000	32.3400	32.4300	-6.837%	6	39	-66.759%
2025-08-28	34.7500	34.8100	34.7500	34.8100	+4.692%	2	39	-69.032%
2025-08-26	33.2500	33.2500	33.2500	33.2500	-4.372%	10	48	-67.579%
2025-08-25	34.6000	35.1500	34.6000	34.7700	-6.027%	72	48	-68.996%
2025-08-22	35.7500	37.0000	35.7500	37.0000	+7.091%	15	26	-70.865%
2025-08-21	34.5500	34.5500	34.5500	34.5500	-2.676%	9	22	-68.799%
2025-08-19	36.0500	36.0500	35.5000	35.5000	-3.898%	2	14	-69.634%
2025-08-18	36.1000	36.9400	36.1000	36.9400	-0.965%	2	12	-70.818%
2025-08-15	38.0000	38.0000	37.3000	37.3000	-1.713%	2	10	-71.099%
2025-08-14	37.9500	37.9500	37.9500	37.9500	+2.651%	4	8	-71.594%
2025-08-08	36.9600	36.9700	36.9600	36.9700	0.000%	4	4	-70.841%

.dark-mode .cbBpb0{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .cbBpb0{ color: #333333; background-color: white; border: 2px solid #333333; }IBIT20270617C35IBIT Jun 17 2027 35.00 Call (IBIT270617C00035000)option OPRA

IBIT20270617C35
IBIT Jun 17 2027 35.00 Call (IBIT270617C00035000)
option OPRA