Dark

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

EOD

Jul 1, 2026

6.43+9.354%(+0.55)189

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	5.9500	6.5300	5.9500	6.4300	+9.354%	189	1,894	0.000%
2026-06-30	5.9000	6.0000	5.7000	5.8800	-8.696%	55	1,727	+9.354%
2026-06-29	6.4900	6.5700	6.2500	6.4400	-1.378%	86	1,701	-0.155%
2026-06-26	6.2500	6.7000	6.2500	6.5300	+2.031%	56	1,629	-1.531%
2026-06-25	6.9800	6.9800	6.4000	6.4000	-2.736%	66	1,638	+0.469%
2026-06-24	7.3000	7.4500	6.5000	6.5800	-10.232%	92	1,576	-2.280%
2026-06-23	7.4500	7.7500	7.3300	7.3300	-10.172%	48	1,495	-12.278%
2026-06-22	8.6500	8.6500	8.1600	8.1600	+4.884%	40	1,479	-21.201%
2026-06-18	8.1000	8.1000	7.5000	7.7800	-10.058%	159	1,471	-17.352%
2026-06-17	8.5100	8.8400	8.4500	8.6500	-1.143%	88	1,471	-25.665%
2026-06-16	8.7100	8.8000	8.7100	8.7500	-4.372%	22	1,471	-26.514%
2026-06-15	9.3500	9.4000	9.0700	9.1500	+11.314%	127	1,465	-29.727%
2026-06-12	8.1500	8.2800	8.1500	8.2200	-0.725%	36	1,502	-21.776%
2026-06-11	8.1000	8.2800	7.9000	8.2800	+6.839%	17	1,501	-22.343%
2026-06-10	7.8500	8.0500	7.7500	7.7500	-1.899%	5	1,491	-17.032%
2026-06-09	7.9500	7.9500	7.5000	7.9000	-5.952%	98	1,490	-18.608%
2026-06-08	8.3700	8.7800	8.3700	8.4000	+9.804%	144	1,435	-23.452%
2026-06-05	8.2000	8.2000	7.0900	7.6500	-13.068%	1,070	1,506	-15.948%
2026-06-04	8.8500	8.8500	8.3600	8.8000	-5.376%	354	1,699	-26.932%
2026-06-03	9.7500	9.7500	9.3000	9.3000	-3.926%	270	1,500	-30.860%
2026-06-02	10.5800	10.5800	9.6800	9.6800	-14.108%	47	1,443	-33.574%
2026-06-01	11.5500	11.5500	11.2700	11.2700	-10.556%	519	1,405	-42.946%
2026-05-29	12.1500	12.6000	11.9000	12.6000	-3.670%	46	1,637	-48.968%
2026-05-27	13.0000	13.2000	13.0000	13.0800	-5.764%	16	1,643	-50.841%
2026-05-26	14.3000	14.5000	13.8800	13.8800	+2.435%	48	1,647	-53.674%
2026-05-22	14.1500	14.1500	13.5500	13.5500	-5.706%	15	1,601	-52.546%
2026-05-20	14.4100	14.4800	14.3000	14.3700	+2.496%	55	1,588	-55.254%
2026-05-19	14.1000	14.2500	14.0000	14.0200	-0.567%	26	1,632	-54.137%
2026-05-18	13.9500	14.2500	13.8500	14.1000	-8.974%	23	1,632	-54.397%
2026-05-15	15.4900	15.4900	15.4900	15.4900	-3.789%	1	1,632	-58.489%
2026-05-14	15.8000	16.4000	15.8000	16.1000	+3.205%	5	1,656	-60.062%
2026-05-13	15.9500	15.9500	15.2500	15.6000	-2.500%	45	1,664	-58.782%
2026-05-12	16.1500	16.1500	16.0000	16.0000	-3.904%	4	1,664	-59.813%
2026-05-11	16.5000	16.7500	16.5000	16.6500	+4.062%	6	1,664	-61.381%
2026-05-08	15.9300	16.0000	15.8000	16.0000	+1.010%	53	1,656	-59.813%
2026-05-07	16.0000	16.0000	15.8400	15.8400	-5.150%	4	1,607	-59.407%
2026-05-06	16.9000	16.9500	16.7000	16.7000	-0.120%	28	1,627	-61.497%
2026-05-05	16.8000	16.8000	16.4500	16.7200	+2.892%	19	1,633	-61.543%
2026-05-04	15.4400	16.2900	15.4400	16.2500	+6.627%	6	1,641	-60.431%
2026-05-01	15.3000	15.3700	15.2000	15.2400	+6.350%	188	1,732	-57.808%
2026-04-30	14.3500	14.3500	14.3300	14.3300	+3.094%	3	1,732	-55.129%
2026-04-29	14.4500	14.4500	13.8000	13.9000	-2.456%	40	1,731	-53.741%
2026-04-28	14.4000	14.4000	14.2500	14.2500	-2.263%	9	1,716	-54.877%
2026-04-27	15.1400	15.1500	14.5500	14.5800	-3.762%	236	1,707	-55.898%
2026-04-24	15.1500	15.1500	15.1500	15.1500	0.000%	1	1,890	-57.558%
2026-04-23	15.4500	15.4500	15.1100	15.1500	-3.992%	10	1,891	-57.558%
2026-04-22	15.6300	16.0100	15.6300	15.7800	+10.273%	261	1,880	-59.252%
2026-04-21	14.3000	14.3100	14.1500	14.3100	-1.649%	7	1,890	-55.066%
2026-04-20	14.1000	14.5700	14.1000	14.5500	-4.276%	238	1,890	-55.808%
2026-04-17	15.1500	15.5500	15.1000	15.2000	+7.801%	16	1,668	-57.697%
2026-04-16	14.0000	14.2000	13.7500	14.1000	-1.191%	109	1,660	-54.397%
2026-04-15	13.8000	14.2700	13.7000	14.2700	+3.032%	28	1,555	-54.940%
2026-04-14	14.2500	14.6000	13.8500	13.8500	+2.441%	40	1,538	-53.574%
2026-04-13	12.6000	13.5200	12.6000	13.5200	-0.588%	17	1,533	-52.441%
2026-04-10	13.6000	13.6000	13.5000	13.6000	+4.615%	15	1,527	-52.721%
2026-04-09	12.7000	13.2300	12.7000	13.0000	+3.175%	35	1,518	-50.538%
2026-04-08	13.0300	13.0500	12.6000	12.6000	+8.714%	72	1,498	-48.968%
2026-04-07	11.6500	11.6500	11.5900	11.5900	-5.925%	2	1,508	-44.521%
2026-04-06	39.9200	39.9200	12.3200	12.3200	+9.027%	3	1,508	-47.808%
2026-04-02	11.0000	11.4000	11.0000	11.3000	-5.042%	9	1,506	-43.097%
2026-04-01	12.1500	12.1500	11.9000	11.9000	-0.084%	21	1,506	-45.966%
2026-03-31	11.5000	12.0000	11.5000	11.9100	+7.297%	153	1,525	-46.012%
2026-03-30	11.7000	11.7000	11.1000	11.1000	-1.333%	22	1,584	-42.072%
2026-03-27	11.3100	11.3100	11.2500	11.2500	-6.406%	155	1,566	-42.844%
2026-03-26	12.7000	12.7000	12.0200	12.0200	-10.565%	57	1,411	-46.506%
2026-03-25	13.4600	13.4600	13.4400	13.4400	+5.827%	3	1,442	-52.158%
2026-03-24	12.5600	12.7000	12.5600	12.7000	-3.275%	2	1,444	-49.370%
2026-03-23	13.4500	13.4500	13.1300	13.1300	+2.100%	3	1,444	-51.028%
2026-03-20	12.8600	13.0000	12.8600	12.8600	+0.156%	36	1,446	-50.000%
2026-03-19	12.6800	12.8400	12.6300	12.8400	-14.400%	17	1,478	-49.922%
2026-03-17	14.5500	15.0000	14.5500	15.0000	+2.669%	33	1,471	-57.133%
2026-03-16	14.2500	14.7200	14.2500	14.6100	+7.823%	113	1,438	-55.989%
2026-03-13	14.0700	14.0800	13.5500	13.5500	+3.042%	8	1,530	-52.546%
2026-03-12	13.1500	13.1700	12.7000	13.1500	+0.382%	32	1,536	-51.103%
2026-03-11	13.1000	13.1000	13.1000	13.1000	-3.321%	1	1,548	-50.916%
2026-03-10	13.4000	13.5500	13.4000	13.5500	+7.540%	2	1,549	-52.546%
2026-03-09	12.5500	12.6000	12.5500	12.6000	+3.279%	5	1,550	-48.968%
2026-03-06	12.4700	12.4700	12.2000	12.2000	-10.294%	9	1,580	-47.295%
2026-03-05	14.0700	14.0700	13.2600	13.6000	-4.895%	112	1,577	-52.721%
2026-03-04	13.7500	14.5500	13.7500	14.3000	+16.260%	579	1,481	-55.035%
2026-03-03	11.9000	12.5500	11.5600	12.3000	-2.070%	98	987	-47.724%
2026-03-02	11.1500	13.0000	11.1500	12.5600	+13.975%	114	981	-48.806%
2026-02-27	11.3700	11.4500	11.0000	11.0200	-7.705%	39	943	-41.652%
2026-02-26	12.1000	12.2200	11.7700	11.9400	-6.279%	98	929	-46.147%
2026-02-25	11.3900	12.8300	11.3900	12.7400	+17.419%	82	924	-49.529%
2026-02-24	10.3400	10.8700	10.2500	10.8500	+0.556%	87	924	-40.737%
2026-02-23	11.3600	11.3600	10.6700	10.7900	-10.826%	325	889	-40.408%
2026-02-20	11.9000	12.1000	11.9000	12.1000	+2.110%	650	846	-46.860%
2026-02-19	11.5400	11.8500	11.5400	11.8500	+2.155%	47	1,171	-45.738%
2026-02-18	12.0200	12.0500	11.5500	11.6000	-4.527%	20	1,153	-44.569%
2026-02-17	12.2500	12.2500	11.8500	12.1500	-3.571%	54	1,139	-47.078%
2026-02-13	12.2000	12.8100	12.2000	12.6000	+8.155%	17	1,122	-48.968%
2026-02-12	12.3500	12.5000	11.4900	11.6500	-6.426%	878	1,122	-44.807%
2026-02-11	12.4900	12.4900	11.8500	12.4500	-3.037%	34	704	-48.353%
2026-02-10	12.7500	13.1500	12.6000	12.8400	-5.588%	20	673	-49.922%
2026-02-09	13.2900	13.7400	13.1200	13.6000	-1.091%	54	661	-52.721%
2026-02-06	12.6300	13.8200	12.6300	13.7500	+22.222%	62	619	-53.236%
2026-02-05	13.3600	13.3600	11.0800	11.2500	-23.832%	374	599	-42.844%
2026-02-04	15.4100	15.5400	14.7700	14.7700	-7.688%	6	335	-56.466%
2026-02-03	15.9000	16.0000	14.7000	16.0000	-5.827%	140	331	-59.813%
2026-02-02	16.8300	17.0900	16.8300	16.9900	-11.923%	29	211	-62.154%
2026-01-30	19.0000	19.6600	19.0000	19.2900	-1.832%	26	184	-66.667%
2026-01-29	20.9500	20.9500	19.4500	19.6500	-9.780%	8	193	-67.277%
2026-01-28	21.8500	21.8500	21.7800	21.7800	+0.369%	4	194	-70.478%
2026-01-27	21.1500	21.7000	21.1500	21.7000	+1.402%	4	194	-70.369%
2026-01-26	21.4000	21.4000	21.4000	21.4000	-2.059%	1	192	-69.953%
2026-01-22	21.8500	21.8500	21.8500	21.8500	-0.682%	19	191	-70.572%
2026-01-21	22.1000	22.1000	22.0000	22.0000	-0.317%	2	191	-70.773%
2026-01-20	22.0500	22.1000	22.0400	22.0700	-15.408%	8	189	-70.865%
2026-01-14	25.5900	26.0900	25.5900	26.0900	+13.682%	4	185	-75.355%
2026-01-09	22.9500	22.9500	22.9500	22.9500	+0.218%	4	183	-71.983%
2026-01-08	22.8200	22.9000	22.8200	22.9000	-0.348%	9	187	-71.921%
2026-01-07	22.7600	22.9800	22.7600	22.9800	-3.201%	8	191	-72.019%
2026-01-06	23.7500	23.7500	23.7000	23.7400	-4.236%	3	186	-72.915%
2026-01-05	24.7900	24.7900	24.7900	24.7900	+10.178%	3	188	-74.062%
2026-01-02	22.5000	22.5000	22.5000	22.5000	+5.386%	1	188	-71.422%
2025-12-31	21.5000	21.5000	21.3500	21.3500	-3.175%	2	185	-69.883%
2025-12-30	22.0500	22.0500	22.0500	22.0500	+2.654%	165	185	-70.839%
2025-12-24	21.3400	21.4800	21.3400	21.4800	-4.618%	3	350	-70.065%
2025-12-22	22.4900	22.5200	22.4900	22.5200	+4.988%	2	350	-71.448%
2025-12-19	21.4500	21.4500	21.4500	21.4500	+4.634%	1	350	-70.023%
2025-12-18	20.5000	20.5000	20.5000	20.5000	-2.334%	1	349	-68.634%
2025-12-15	21.5200	21.5200	20.8500	20.9900	-9.330%	50	348	-69.366%
2025-12-12	23.1500	23.1500	23.1500	23.1500	+0.260%	6	362	-72.225%
2025-12-11	23.1300	23.1500	23.0900	23.0900	-4.191%	9	366	-72.152%
2025-12-10	24.1000	24.1000	24.1000	24.1000	+0.710%	4	360	-73.320%
2025-12-09	23.9300	23.9300	23.9300	23.9300	-2.127%	1	356	-73.130%
2025-12-04	24.5000	24.5000	24.4500	24.4500	-0.082%	10	355	-73.701%
2025-12-03	24.8500	24.8500	24.4700	24.4700	+0.741%	3	365	-73.723%
2025-12-02	24.3000	24.3000	24.2500	24.2900	+16.109%	201	364	-73.528%
2025-12-01	21.1000	21.1000	20.9200	20.9200	-11.168%	9	200	-69.264%
2025-11-28	23.5500	23.5500	23.5500	23.5500	+1.116%	14	192	-72.696%
2025-11-26	22.0000	23.2900	21.9000	23.2900	+5.767%	5	173	-72.392%
2025-11-24	21.6300	22.0500	21.6300	22.0200	+7.153%	43	173	-70.799%
2025-11-21	20.3000	20.8800	20.0000	20.5500	-5.300%	18	174	-68.710%
2025-11-20	24.1000	24.1000	21.7000	21.7000	-10.515%	3	157	-70.369%
2025-11-19	24.2500	24.2500	24.2500	24.2500	-3.000%	1	154	-73.485%
2025-11-18	24.4700	25.1500	24.4700	25.0000	-1.575%	4	153	-74.280%
2025-11-14	26.3000	26.3000	25.4000	25.4000	-8.961%	3	151	-74.685%
2025-11-13	28.2900	28.2900	27.9000	27.9000	-10.577%	64	150	-76.953%
2025-11-10	31.2000	31.2000	31.2000	31.2000	+1.961%	6	86	-79.391%
2025-11-04	30.6000	30.6000	30.6000	30.6000	-4.375%	1	80	-78.987%
2025-11-03	32.0000	32.0000	32.0000	32.0000	-3.904%	11	90	-79.906%
2025-10-31	33.7400	34.1100	33.3000	33.3000	-8.113%	14	90	-80.691%
2025-10-28	36.3500	36.6300	35.9700	36.2400	-0.712%	12	83	-82.257%
2025-10-27	36.4700	36.7400	36.4700	36.5000	+6.725%	18	69	-82.384%
2025-10-24	33.9200	34.2400	33.8100	34.2000	+0.059%	6	69	-81.199%
2025-10-23	33.6700	34.1800	33.6700	34.1800	+3.138%	31	69	-81.188%
2025-10-22	33.2300	33.4900	32.9400	33.1400	+4.214%	6	52	-80.597%
2025-10-17	31.8000	31.8000	31.8000	31.8000	-4.476%	1	51	-79.780%
2025-10-16	33.2900	33.2900	33.2900	33.2900	-20.359%	1	50	-80.685%
2025-10-06	41.8000	41.8000	41.8000	41.8000	+7.097%	1	50	-84.617%
2025-10-03	39.0300	39.0300	39.0300	39.0300	+13.196%	10	50	-83.525%
2025-09-22	34.4800	34.4800	34.4800	34.4800	-4.751%	2	40	-81.352%
2025-09-17	36.2000	36.2000	36.2000	36.2000	+0.055%	1	40	-82.238%
2025-09-16	36.1800	36.1800	36.1800	36.1800	+0.921%	1	39	-82.228%
2025-09-12	35.8500	35.8500	35.8500	35.8500	+2.810%	1	39	-82.064%
2025-09-10	34.8700	34.8700	34.8700	34.8700	+3.626%	1	40	-81.560%
2025-09-09	33.6500	33.6500	33.6500	33.6500	-1.608%	3	41	-80.892%
2025-09-08	34.2000	34.2000	34.2000	34.2000	+3.292%	1	41	-81.199%
2025-09-04	33.3000	33.3000	33.1100	33.1100	+2.097%	2	41	-80.580%
2025-08-29	32.6000	32.6000	32.3400	32.4300	-6.837%	6	39	-80.173%
2025-08-28	34.7500	34.8100	34.7500	34.8100	+4.692%	2	39	-81.528%
2025-08-26	33.2500	33.2500	33.2500	33.2500	-4.372%	10	48	-80.662%
2025-08-25	34.6000	35.1500	34.6000	34.7700	-6.027%	72	48	-81.507%
2025-08-22	35.7500	37.0000	35.7500	37.0000	+7.091%	15	26	-82.622%
2025-08-21	34.5500	34.5500	34.5500	34.5500	-2.676%	9	22	-81.389%
2025-08-19	36.0500	36.0500	35.5000	35.5000	-3.898%	2	14	-81.887%
2025-08-18	36.1000	36.9400	36.1000	36.9400	-0.965%	2	12	-82.593%
2025-08-15	38.0000	38.0000	37.3000	37.3000	-1.713%	2	10	-82.761%
2025-08-14	37.9500	37.9500	37.9500	37.9500	+2.651%	4	8	-83.057%
2025-08-08	36.9600	36.9700	36.9600	36.9700	0.000%	4	4	-82.608%

.dark-mode .Lzt0b4{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Lzt0b4{ 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