Dark

IBIT20270617C40
IBIT Jun 17 2027 40.00 Call (IBIT270617C00040000)
option OPRA

EOD

Jul 1, 2026

4.55+9.375%(+0.39)59

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	4.1600	4.6000	4.1600	4.5500	+9.375%	59	11,200	0.000%
2026-06-30	4.1300	4.2000	3.9700	4.1600	-8.571%	134	11,161	+9.375%
2026-06-29	4.5700	4.7000	4.3000	4.5500	+1.111%	48	11,125	0.000%
2026-06-26	4.3500	4.7500	4.3500	4.5000	+1.124%	199	11,093	+1.111%
2026-06-25	5.0900	5.0900	4.3000	4.4500	-4.915%	1,356	11,068	+2.247%
2026-06-24	5.2000	5.2000	4.5000	4.6800	-11.027%	837	10,825	-2.778%
2026-06-23	5.3700	5.5000	5.1800	5.2600	-12.914%	130	10,880	-13.498%
2026-06-22	6.2000	6.5000	6.0000	6.0400	+7.473%	32	10,886	-24.669%
2026-06-18	5.9500	6.1700	5.4200	5.6200	-5.546%	218	10,892	-19.039%
2026-06-17	6.3000	6.4200	5.9200	5.9500	-8.179%	75	10,892	-23.529%
2026-06-16	6.5500	6.5500	6.4500	6.4800	-4.425%	259	10,892	-29.784%
2026-06-15	6.9000	7.0800	6.7200	6.7800	+13.000%	163	10,633	-32.891%
2026-06-12	5.8800	6.2800	5.8800	6.0000	0.000%	642	10,572	-24.167%
2026-06-11	6.0200	6.1500	5.8600	6.0000	+3.627%	125	10,818	-24.167%
2026-06-10	5.8500	6.0000	5.7200	5.7900	-0.344%	76	10,785	-21.416%
2026-06-09	6.2000	6.2000	5.5000	5.8100	-7.040%	326	10,865	-21.687%
2026-06-08	6.4100	6.6000	6.2500	6.2500	+13.020%	423	11,087	-27.200%
2026-06-05	6.0000	6.0000	5.2500	5.5300	-13.594%	530	10,901	-17.722%
2026-06-04	6.5500	6.6500	6.3000	6.4000	-9.859%	540	10,885	-28.906%
2026-06-03	7.4000	7.4000	6.9400	7.1000	-4.441%	59	10,945	-35.915%
2026-06-02	7.9500	8.0000	7.3000	7.4300	-15.664%	285	10,942	-38.762%
2026-06-01	9.0000	9.2000	8.5000	8.8100	-8.229%	116	10,927	-48.354%
2026-05-29	9.4200	9.9000	9.3000	9.6000	+0.313%	172	10,847	-52.604%
2026-05-28	9.6000	9.7500	9.3000	9.5700	-6.176%	59	10,890	-52.456%
2026-05-27	10.2600	10.3200	10.2000	10.2000	-2.857%	13	10,892	-55.392%
2026-05-26	11.1500	11.4200	10.5000	10.5000	-1.777%	387	11,741	-56.667%
2026-05-22	11.0000	11.2000	10.6800	10.6900	-4.978%	6,482	11,844	-57.437%
2026-05-21	11.0000	11.3000	11.0000	11.2500	-0.442%	11	6,885	-59.556%
2026-05-20	11.3100	11.5000	11.3000	11.3000	+0.713%	26	6,885	-59.735%
2026-05-19	11.1500	11.2500	11.0000	11.2200	-0.708%	5,241	9,686	-59.447%
2026-05-18	11.4000	11.4000	10.9500	11.3000	-6.996%	30	9,686	-59.735%
2026-05-15	12.5900	12.5900	12.1500	12.1500	-9.328%	5,261	9,686	-62.551%
2026-05-14	12.8000	13.5000	12.6000	13.4000	+6.181%	42	6,269	-66.045%
2026-05-13	12.6500	12.8500	12.2500	12.6200	-2.923%	82	6,728	-63.946%
2026-05-12	13.0700	13.0700	12.7500	13.0000	-4.762%	37	6,728	-65.000%
2026-05-11	13.2700	13.8500	13.1600	13.6500	+5.405%	4,243	6,728	-66.667%
2026-05-08	12.6500	12.9800	12.6500	12.9500	+0.778%	4,540	8,890	-64.865%
2026-05-07	13.1000	13.1000	12.8000	12.8500	-4.815%	47	5,303	-64.591%
2026-05-06	13.8100	13.8100	13.5000	13.5000	-1.460%	38	5,274	-66.296%
2026-05-05	13.6500	13.8000	13.4100	13.7000	+5.547%	117	5,272	-66.788%
2026-05-04	12.5000	13.3000	12.1000	12.9800	+5.528%	268	5,316	-64.946%
2026-05-01	12.0000	12.5000	12.0000	12.3000	+7.424%	44	5,414	-63.008%
2026-04-30	11.4000	11.5300	11.4000	11.4500	+0.704%	35	5,414	-60.262%
2026-04-29	11.7000	11.7000	11.3700	11.3700	-1.130%	11	5,405	-59.982%
2026-04-28	11.3900	11.5000	11.2400	11.5000	-2.460%	53	5,407	-60.435%
2026-04-27	12.2000	12.4000	11.6000	11.7900	-2.562%	2,125	5,444	-61.408%
2026-04-24	12.3400	12.4600	12.0500	12.1000	-1.626%	83	5,565	-62.397%
2026-04-23	12.1500	12.6400	11.9500	12.3000	-3.529%	1,933	5,968	-63.008%
2026-04-22	12.5500	13.0300	12.5500	12.7500	+10.677%	4,683	4,704	-64.314%
2026-04-21	11.4200	11.7000	11.4200	11.5200	-1.706%	4,974	4,119	-60.503%
2026-04-20	11.4300	11.8500	11.1000	11.7200	-5.024%	105	4,119	-61.177%
2026-04-17	12.0000	12.7000	11.8700	12.3400	+6.379%	4,334	4,160	-63.128%
2026-04-16	11.4000	11.6000	11.0700	11.6000	+1.045%	3,855	6,234	-60.776%
2026-04-15	11.1000	11.7000	10.9700	11.4800	+1.593%	38	2,467	-60.366%
2026-04-14	11.5300	11.8600	11.3000	11.3000	+6.604%	53	2,441	-59.735%
2026-04-13	10.1900	10.6000	10.1900	10.6000	-3.196%	15	2,443	-57.075%
2026-04-10	10.6900	10.9500	10.6900	10.9500	+3.989%	141	2,437	-58.447%
2026-04-09	10.1000	10.6500	10.1000	10.5300	+2.732%	43	2,391	-56.790%
2026-04-08	10.7100	10.7100	10.2500	10.2500	+5.670%	128	2,401	-55.610%
2026-04-07	9.4600	9.7000	9.2000	9.7000	-2.610%	55	2,512	-53.093%
2026-04-06	9.9000	10.2500	9.8600	9.9600	+9.091%	431	2,543	-54.317%
2026-04-02	8.7500	9.1900	8.7500	9.1300	-6.646%	34	2,186	-50.164%
2026-04-01	9.5500	9.7900	9.5500	9.7800	+1.347%	8	2,186	-53.476%
2026-03-31	9.1500	9.6500	9.0000	9.6500	+7.821%	16	2,182	-52.850%
2026-03-30	9.3000	9.5000	8.9500	8.9500	-0.556%	12	2,177	-49.162%
2026-03-27	9.3300	9.3300	8.9200	9.0000	-9.366%	54	2,171	-49.444%
2026-03-26	10.3200	10.3200	9.7700	9.9300	-7.109%	89	2,163	-54.179%
2026-03-25	10.7500	11.0400	10.6900	10.6900	+4.907%	14	2,175	-57.437%
2026-03-24	10.8000	10.8000	10.1900	10.1900	-6.083%	19	2,163	-55.348%
2026-03-23	11.1300	11.1300	10.6000	10.8500	+3.333%	8	2,158	-58.065%
2026-03-20	10.5300	10.5300	10.4000	10.5000	+0.478%	22	2,158	-56.667%
2026-03-19	10.5500	10.5500	10.2500	10.4500	-3.241%	28	2,172	-56.459%
2026-03-18	11.4700	11.4700	10.8000	10.8000	-12.195%	78	2,237	-57.870%
2026-03-17	12.0000	12.3000	12.0000	12.3000	+0.820%	20	2,222	-63.008%
2026-03-16	12.1200	12.2500	11.9000	12.2000	+11.111%	53	2,234	-62.705%
2026-03-13	12.0000	12.0600	10.9800	10.9800	+0.734%	86	2,242	-58.561%
2026-03-12	10.6700	10.9000	10.5100	10.9000	+0.461%	45	2,235	-58.257%
2026-03-11	11.0000	11.0000	10.6000	10.8500	+1.402%	33	2,228	-58.065%
2026-03-10	10.9000	11.2900	10.6400	10.7000	+3.883%	42	2,222	-57.477%
2026-03-09	10.2600	10.4600	10.0700	10.3000	+4.146%	54	2,245	-55.825%
2026-03-06	10.2000	10.3100	9.8900	9.8900	-10.498%	307	2,238	-53.994%
2026-03-05	11.3500	11.6000	10.9400	11.0500	-6.751%	16	2,367	-58.824%
2026-03-04	11.2000	12.0700	11.2000	11.8500	+18.500%	375	2,362	-61.603%
2026-03-03	9.6000	10.3500	9.4300	10.0000	-3.754%	142	2,150	-54.500%
2026-03-02	9.5300	10.6500	9.5300	10.3900	+15.444%	139	2,195	-56.208%
2026-02-27	9.2500	9.2500	8.8600	9.0000	-7.692%	47	2,148	-49.444%
2026-02-26	9.8000	9.8000	9.4000	9.7500	-6.699%	56	2,143	-53.333%
2026-02-25	9.0500	10.5000	9.0500	10.4500	+20.809%	154	2,085	-56.459%
2026-02-24	8.5000	8.7400	8.3500	8.6500	-1.368%	90	2,085	-47.399%
2026-02-23	9.2600	9.2600	8.5500	8.7700	-10.510%	41	1,995	-48.119%
2026-02-20	9.7700	9.9500	9.6300	9.8000	+1.031%	39	1,976	-53.571%
2026-02-19	9.2000	9.7000	9.2000	9.7000	+3.191%	155	1,960	-53.093%
2026-02-18	9.7500	10.0100	9.3500	9.4000	-6.931%	139	1,840	-51.596%
2026-02-17	10.0800	10.1000	9.6500	10.1000	-2.885%	42	1,820	-54.950%
2026-02-13	9.9600	10.6000	9.8000	10.4000	+8.901%	265	1,641	-56.250%
2026-02-12	10.2800	10.3000	9.4500	9.5500	-6.647%	59	1,641	-52.356%
2026-02-11	10.3500	10.3500	9.5500	10.2300	-3.582%	153	1,611	-55.523%
2026-02-10	10.6000	10.9000	10.3000	10.6100	-6.520%	43	1,686	-57.116%
2026-02-09	10.7000	11.4000	10.6000	11.3500	+0.442%	74	1,711	-59.912%
2026-02-06	10.1000	11.6000	10.1000	11.3000	+25.416%	319	1,696	-59.735%
2026-02-05	11.7000	11.7000	9.0000	9.0100	-26.748%	809	1,603	-49.501%
2026-02-04	12.9300	12.9300	12.0000	12.3000	-3.831%	29	1,279	-63.008%
2026-02-03	14.0000	14.0000	12.4900	12.7900	-8.643%	71	1,262	-64.425%
2026-02-02	14.2000	14.5500	14.0000	14.0000	-14.738%	111	1,224	-67.500%
2026-01-30	16.0500	16.6800	15.6000	16.4200	-0.182%	89	1,200	-72.290%
2026-01-29	16.9500	17.0000	16.2000	16.4500	-11.844%	38	1,226	-72.340%
2026-01-28	19.1000	19.1000	18.6600	18.6600	+0.593%	12	1,221	-75.616%
2026-01-27	18.3700	18.5500	18.3700	18.5500	+2.770%	121	1,216	-75.472%
2026-01-26	17.9000	18.1200	17.9000	18.0500	-3.733%	14	1,180	-74.792%
2026-01-23	18.5000	19.5000	18.5000	18.7500	+0.536%	32	1,171	-75.733%
2026-01-22	18.6000	18.7000	18.6000	18.6500	-2.611%	7	1,157	-75.603%
2026-01-21	18.6500	19.1500	18.2000	19.1500	+1.862%	90	1,155	-76.240%
2026-01-20	19.2500	19.5000	18.8000	18.8000	-12.558%	22	1,120	-75.798%
2026-01-16	21.6500	21.6500	21.2300	21.5000	-1.104%	50	1,097	-78.837%
2026-01-15	21.9800	22.3200	21.7400	21.7400	-4.440%	27	1,097	-79.071%
2026-01-14	22.3500	22.8500	22.2800	22.7500	+7.565%	80	1,074	-80.000%
2026-01-13	20.8000	21.1800	20.7300	21.1500	+6.818%	13	1,088	-78.487%
2026-01-12	19.6100	20.3000	19.5000	19.8000	+2.591%	20	1,090	-77.020%
2026-01-09	19.5000	19.9500	19.2000	19.3000	-1.881%	58	1,088	-76.425%
2026-01-08	19.3900	19.9000	19.3900	19.6700	-0.907%	221	1,135	-76.868%
2026-01-07	20.1500	20.1500	19.8500	19.8500	-2.169%	3	922	-77.078%
2026-01-06	21.2500	21.2500	20.2900	20.2900	-5.628%	3	920	-77.575%
2026-01-05	20.5000	21.5000	20.5000	21.5000	+11.399%	25	901	-78.837%
2026-01-02	19.1000	19.7400	19.1000	19.3000	+6.630%	8	901	-76.425%
2025-12-31	18.2600	18.2600	18.1000	18.1000	-3.312%	203	701	-74.862%
2025-12-30	18.7500	19.0700	18.7200	18.7200	+1.025%	601	701	-75.694%
2025-12-29	18.4300	18.5600	18.4000	18.5300	+1.534%	25	1,035	-75.445%
2025-12-26	18.3500	18.3500	18.2500	18.2500	-0.545%	4	1,027	-75.068%
2025-12-24	18.0800	18.3500	18.0800	18.3500	-2.029%	8	1,025	-75.204%
2025-12-23	18.6300	18.7700	18.5400	18.7300	-0.899%	30	1,025	-75.707%
2025-12-22	19.8500	19.8500	18.9000	18.9000	+1.613%	39	1,034	-75.926%
2025-12-19	19.2000	19.2000	18.6000	18.6000	+1.974%	163	1,034	-75.538%
2025-12-18	18.2400	18.2400	18.2400	18.2400	+1.333%	4	928	-75.055%
2025-12-17	18.9500	20.0000	18.0000	18.0000	-5.263%	8	926	-74.722%
2025-12-16	18.7000	19.0500	18.7000	19.0000	+4.396%	4	918	-76.053%
2025-12-15	19.0000	19.0000	18.2000	18.2000	-9.901%	18	921	-75.000%
2025-12-12	21.3300	21.3300	20.0000	20.2000	-3.580%	17	905	-77.475%
2025-12-11	20.4000	20.9500	20.4000	20.9500	-4.556%	11	892	-78.282%
2025-12-09	20.2500	22.5500	20.2000	21.9500	+8.663%	15	881	-79.271%
2025-12-08	20.9000	20.9000	20.2000	20.2000	-5.828%	3	881	-77.475%
2025-12-04	21.4500	21.4500	21.4500	21.4500	-0.464%	1	884	-78.788%
2025-12-03	21.6500	21.6500	21.5500	21.5500	+1.651%	2	883	-78.886%
2025-12-02	19.8800	21.3500	19.8800	21.2000	+15.531%	618	883	-78.538%
2025-12-01	19.1000	19.1000	17.6900	18.3500	-10.225%	74	269	-75.204%
2025-11-28	21.2000	21.5700	20.4400	20.4400	+0.196%	56	198	-77.740%
2025-11-26	19.0500	20.4500	19.0500	20.4000	+5.974%	8	144	-77.696%
2025-11-25	19.3900	19.3900	19.2500	19.2500	-2.532%	2	144	-76.364%
2025-11-24	18.5400	19.8000	18.5400	19.7500	+10.335%	21	144	-76.962%
2025-11-21	17.6000	18.2500	17.5900	17.9000	-5.889%	8	149	-74.581%
2025-11-20	20.9000	20.9000	19.0200	19.0200	-4.662%	10	150	-76.078%
2025-11-19	21.2000	21.2000	19.8800	19.9500	-9.483%	10	143	-77.193%
2025-11-18	21.1500	22.0400	21.1500	22.0400	+3.815%	5	139	-79.356%
2025-11-17	22.5000	22.5000	21.2300	21.2300	-5.223%	7	137	-78.568%
2025-11-14	23.5200	23.8500	22.4000	22.4000	-13.912%	25	131	-79.688%
2025-11-13	26.0200	26.0200	26.0200	26.0200	+0.077%	2	113	-82.513%
2025-11-12	26.0000	26.0000	26.0000	26.0000	-4.482%	2	115	-82.500%
2025-11-11	27.2200	27.2200	27.2200	27.2200	-1.910%	1	112	-83.284%
2025-11-10	27.6000	27.8000	27.6000	27.7500	+5.393%	7	112	-83.604%
2025-11-07	26.3300	26.3300	26.3300	26.3300	+2.252%	1	112	-82.719%
2025-11-06	26.4700	26.4700	25.7500	25.7500	-4.097%	16	112	-82.330%
2025-11-05	26.6300	26.8500	26.6300	26.8500	+5.709%	3	98	-83.054%
2025-11-04	26.7500	27.3500	25.4000	25.4000	-9.286%	19	98	-82.087%
2025-11-03	28.0000	28.0000	28.0000	28.0000	-3.282%	3	96	-83.750%
2025-10-30	30.1500	30.1500	28.9500	28.9500	-7.949%	4	96	-84.283%
2025-10-29	31.6000	31.6000	31.4500	31.4500	-4.262%	8	96	-85.533%
2025-10-28	33.1000	33.1000	32.6100	32.8500	0.000%	16	97	-86.149%
2025-10-27	32.7800	33.3000	32.7800	32.8500	+6.139%	33	98	-86.149%
2025-10-24	30.6100	30.9500	30.6100	30.9500	-1.055%	4	98	-85.299%
2025-10-23	30.8000	31.2800	30.8000	31.2800	+4.685%	5	98	-85.454%
2025-10-22	29.8500	30.1400	29.6100	29.8800	-8.484%	10	98	-84.772%
2025-10-21	32.6500	32.6500	32.6500	32.6500	+4.047%	1	102	-86.064%
2025-10-20	31.3000	31.3800	31.3000	31.3800	+7.466%	10	102	-85.500%
2025-10-17	28.6000	29.5300	28.6000	29.2000	-7.595%	10	95	-84.418%
2025-10-15	31.6000	31.6000	31.5500	31.6000	-5.700%	53	88	-85.601%
2025-10-13	33.3300	33.5100	32.5700	33.5100	-8.066%	13	65	-86.422%
2025-10-09	36.4500	36.4500	36.4500	36.4500	-4.805%	1	57	-87.517%
2025-10-06	38.0200	38.2900	38.0200	38.2900	+15.505%	4	56	-88.117%
2025-10-01	33.1500	33.1500	33.1500	33.1500	+2.950%	1	54	-86.275%
2025-09-30	32.2000	32.2000	32.2000	32.2000	+8.418%	1	54	-85.870%
2025-09-26	29.2000	29.7000	29.2000	29.7000	-4.502%	3	53	-84.680%
2025-09-23	31.1000	31.1000	31.1000	31.1000	+0.323%	5	51	-85.370%
2025-09-22	31.0000	31.0000	31.0000	31.0000	-4.025%	1	56	-85.323%
2025-09-19	32.3000	32.3000	32.3000	32.3000	+1.095%	1	56	-85.913%
2025-09-15	31.9500	31.9500	31.9500	31.9500	-2.294%	2	55	-85.759%
2025-09-12	32.4500	32.7000	32.4100	32.7000	+3.155%	7	57	-86.086%
2025-09-11	31.7900	31.7900	31.7000	31.7000	+0.955%	3	50	-85.647%
2025-09-10	31.4000	31.4000	31.4000	31.4000	+2.280%	1	47	-85.510%
2025-09-09	30.7000	30.7000	30.7000	30.7000	+0.656%	1	46	-85.179%
2025-09-08	30.5000	30.5000	30.5000	30.5000	+3.041%	1	45	-85.082%
2025-09-04	29.7500	29.7500	29.6000	29.6000	-4.670%	2	46	-84.628%
2025-09-03	31.1000	31.1000	31.0500	31.0500	+6.555%	4	45	-85.346%
2025-08-29	29.1400	29.1400	29.1400	29.1400	-7.756%	5	36	-84.386%
2025-08-25	31.5900	31.5900	31.5900	31.5900	-4.706%	1	36	-85.597%
2025-08-22	31.4000	33.5000	31.4000	33.1500	+3.271%	18	37	-86.275%
2025-08-20	31.5000	32.1000	31.5000	32.1000	-4.464%	16	19	-85.826%
2025-08-15	33.6000	33.6000	33.6000	33.6000	-1.898%	5	8	-86.458%
2025-08-14	34.1000	34.2500	34.1000	34.2500	-5.125%	2	3	-86.715%
2025-08-13	36.1000	36.1000	36.1000	36.1000	+7.440%	1	3	-87.396%
2025-08-07	33.6000	33.6000	33.6000	33.6000	0.000%	2	2	-86.458%

.dark-mode .jtrp0q{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .jtrp0q{ color: #333333; background-color: white; border: 2px solid #333333; }IBIT20270617C40IBIT Jun 17 2027 40.00 Call (IBIT270617C00040000)option OPRA

IBIT20270617C40
IBIT Jun 17 2027 40.00 Call (IBIT270617C00040000)
option OPRA