Dark

IBIT20270617C42
IBIT Jun 17 2027 42.00 Call (IBIT270617C00042000)
option OPRA

EOD

Aug 20, 2026

7.15+30.000%(+1.65)267

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	6.8000	7.1500	6.3000	7.1500	+30.000%	267	1,974	0.000%
2026-08-19	4.4000	5.7000	4.3100	5.5000	+29.108%	534	2,335	+30.000%
2026-08-18	4.3500	4.3900	4.2600	4.2600	+0.235%	40	2,185	+67.840%
2026-08-17	4.2000	4.2600	4.1600	4.2500	+10.966%	140	2,177	+68.235%
2026-08-14	3.8000	3.8300	3.8000	3.8300	-0.519%	21	2,176	+86.684%
2026-08-13	4.0900	4.0900	3.8500	3.8500	-1.282%	2	2,177	+85.714%
2026-08-12	3.9500	3.9500	3.9000	3.9000	-2.500%	5	2,177	+83.333%
2026-08-11	4.0000	4.0000	4.0000	4.0000	-2.439%	4	2,178	+78.750%
2026-08-10	4.2700	4.2700	4.1000	4.1000	-4.651%	151	2,180	+74.390%
2026-08-07	4.5000	4.5000	4.3000	4.3000	0.000%	30	2,029	+66.279%
2026-08-06	4.1700	4.3000	4.1700	4.3000	-0.232%	151	2,011	+66.279%
2026-08-05	4.3100	4.3100	4.3100	4.3100	+1.412%	125	1,892	+65.893%
2026-08-04	4.1000	4.2500	4.1000	4.2500	+2.410%	1,248	1,892	+68.235%
2026-08-03	3.7800	4.1500	3.7800	4.1500	+4.798%	34	1,103	+72.289%
2026-07-31	4.0000	4.0000	3.8700	3.9600	-11.011%	52	1,114	+80.556%
2026-07-30	4.4000	4.5300	4.4000	4.4500	+1.136%	25	1,071	+60.674%
2026-07-29	4.4000	4.4000	4.4000	4.4000	+2.326%	4	1,065	+62.500%
2026-07-28	4.2000	4.3000	4.1500	4.3000	-6.522%	9	1,061	+66.279%
2026-07-27	4.4500	4.6000	4.4500	4.6000	+4.308%	24	1,060	+55.435%
2026-07-24	4.4000	4.5000	4.3500	4.4100	-6.170%	30	1,057	+62.132%
2026-07-23	4.8000	4.8000	4.6400	4.7000	-7.480%	20	1,057	+52.128%
2026-07-22	5.0800	5.0800	5.0800	5.0800	-2.308%	2	1,052	+40.748%
2026-07-21	5.2100	5.2100	5.2000	5.2000	+7.884%	9	1,053	+37.500%
2026-07-20	4.7000	4.9000	4.7000	4.8200	+13.412%	15	1,062	+48.340%
2026-07-17	4.2500	4.2500	4.2500	4.2500	-7.407%	3	1,058	+68.235%
2026-07-16	4.6500	4.6500	4.5900	4.5900	-4.772%	7	1,059	+55.773%
2026-07-15	5.0000	5.0000	4.8000	4.8200	0.000%	15	1,062	+48.340%
2026-07-14	4.5000	4.8200	4.5000	4.8200	+15.311%	143	1,060	+48.340%
2026-07-13	4.2500	4.2500	4.1800	4.1800	-11.064%	2	918	+71.053%
2026-07-10	4.8000	4.8000	4.7000	4.7000	+6.818%	8	917	+52.128%
2026-07-08	4.2500	4.4000	4.2500	4.4000	-7.950%	8	922	+62.500%
2026-07-07	4.8000	4.9400	4.7800	4.7800	-1.240%	5	914	+49.582%
2026-07-06	4.4300	4.8400	4.4300	4.8400	+10.755%	2	909	+47.727%
2026-07-02	4.3700	4.3700	4.3700	4.3700	+11.480%	1	911	+63.616%
2026-07-01	3.9000	3.9200	3.9000	3.9200	+10.112%	2	911	+82.398%
2026-06-30	3.5600	3.5600	3.5600	3.5600	-10.327%	1	910	+100.843%
2026-06-29	3.7000	3.9700	3.7000	3.9700	-3.171%	66	910	+80.101%
2026-06-26	4.0100	4.1000	4.0100	4.1000	+6.494%	3	846	+74.390%
2026-06-25	3.6500	4.0800	3.6500	3.8500	-4.938%	9	851	+85.714%
2026-06-24	4.1500	4.2000	3.9000	4.0500	-17.347%	672	850	+76.543%
2026-06-23	4.7100	4.9000	4.7100	4.9000	-7.721%	6	222	+45.918%
2026-06-22	5.4300	5.4700	5.3100	5.3100	+4.118%	5	219	+34.652%
2026-06-18	5.1000	5.1000	5.1000	5.1000	-7.273%	1	224	+40.196%
2026-06-17	5.5000	5.5000	5.5000	5.5000	-9.688%	2	224	+30.000%
2026-06-15	5.9300	6.3000	5.9300	6.0900	+13.408%	17	224	+17.406%
2026-06-12	5.3400	5.6000	5.3400	5.3700	-1.468%	39	219	+33.147%
2026-06-11	5.3500	5.5300	5.3500	5.4500	+5.825%	10	204	+31.193%
2026-06-10	5.1600	5.1600	5.1500	5.1500	0.000%	9	195	+38.835%
2026-06-09	5.1000	5.1500	5.1000	5.1500	-8.036%	3	186	+38.835%
2026-06-08	5.7500	5.7500	5.6000	5.6000	+19.149%	5	188	+27.679%
2026-06-05	5.2000	5.2000	4.7000	4.7000	-19.658%	46	188	+52.128%
2026-06-04	5.7100	5.9000	5.7100	5.8500	-7.143%	19	158	+22.222%
2026-06-03	6.4300	6.4300	6.3000	6.3000	-6.250%	7	151	+13.492%
2026-06-02	6.8300	6.8700	6.6400	6.7200	-13.514%	15	145	+6.399%
2026-06-01	7.7000	8.0000	7.7000	7.7700	-11.200%	58	138	-7.979%
2026-05-29	8.2800	8.7500	8.2800	8.7500	+0.229%	3	179	-18.286%
2026-05-28	8.7300	8.7300	8.7300	8.7300	-5.927%	2	178	-18.099%
2026-05-27	9.2800	9.2800	9.2800	9.2800	-6.452%	1	176	-22.953%
2026-05-26	9.9200	9.9200	9.9200	9.9200	-0.302%	8	180	-27.923%
2026-05-22	9.9500	9.9500	9.9500	9.9500	-4.050%	5	176	-28.141%
2026-05-21	10.3700	10.3700	10.3700	10.3700	+3.184%	1	176	-31.051%
2026-05-19	10.0500	10.0500	10.0500	10.0500	-1.471%	10	176	-28.856%
2026-05-18	10.3500	10.3500	10.2000	10.2000	-10.917%	11	186	-29.902%
2026-05-13	11.4400	11.4500	11.4400	11.4500	-4.583%	2	186	-37.555%
2026-05-12	12.0000	12.0000	12.0000	12.0000	-3.692%	1	185	-40.417%
2026-05-06	12.6000	12.6000	12.4600	12.4600	-1.111%	9	185	-42.616%
2026-05-05	12.5000	12.6100	12.5000	12.6000	+4.132%	19	180	-43.254%
2026-05-04	12.0000	12.1000	12.0000	12.1000	+8.520%	3	165	-40.909%
2026-05-01	11.4000	11.4000	11.1500	11.1500	+12.513%	2	168	-35.874%
2026-04-29	9.9100	9.9100	9.9100	9.9100	-4.712%	1	168	-27.851%
2026-04-28	10.4000	10.4000	10.4000	10.4000	-6.475%	1	167	-31.250%
2026-04-27	11.1200	11.1200	11.1200	11.1200	+0.180%	15	166	-35.701%
2026-04-24	11.4000	11.4000	11.1000	11.1000	-1.246%	13	181	-35.586%
2026-04-23	11.1600	11.2400	11.1600	11.2400	-5.148%	6	168	-36.388%
2026-04-22	11.4700	11.8500	11.4700	11.8500	+11.792%	11	173	-39.662%
2026-04-21	10.6800	10.6800	10.6000	10.6000	+1.435%	3	165	-32.547%
2026-04-20	10.3500	10.5000	10.3500	10.4500	-7.111%	14	165	-31.579%
2026-04-17	11.6000	11.6000	11.2000	11.2500	+8.696%	21	155	-36.444%
2026-04-16	10.4500	10.4500	10.3500	10.3500	+0.976%	2	141	-30.918%
2026-04-15	10.2300	10.2500	10.0000	10.2500	-1.442%	19	141	-30.244%
2026-04-14	10.8100	10.8100	10.4000	10.4000	+11.948%	13	139	-31.250%
2026-04-13	9.2900	9.2900	9.2900	9.2900	-6.539%	3	128	-23.036%
2026-04-10	10.1000	10.1000	9.8900	9.9400	+7.343%	64	125	-28.068%
2026-04-09	9.2600	9.2600	9.2600	9.2600	-1.279%	1	65	-22.786%
2026-04-08	9.3800	9.3800	9.3800	9.3800	+11.401%	3	64	-23.774%
2026-04-02	8.4200	8.4200	8.4200	8.4200	-3.771%	1	67	-15.083%
2026-04-01	8.7500	8.7500	8.7500	8.7500	+1.390%	3	67	-18.286%
2026-03-31	8.2300	8.6300	8.2300	8.6300	+3.976%	8	64	-17.149%
2026-03-27	8.3900	8.3900	8.0500	8.3000	-12.262%	11	62	-13.855%
2026-03-26	9.4600	9.4600	9.4600	9.4600	-4.444%	1	59	-24.419%
2026-03-25	9.9000	9.9000	9.9000	9.9000	-1.493%	2	58	-27.778%
2026-03-23	10.0200	10.0500	10.0200	10.0500	+3.608%	2	58	-28.856%
2026-03-19	9.7000	9.7000	9.7000	9.7000	-3.674%	1	58	-26.289%
2026-03-18	10.6000	10.6000	10.0700	10.0700	-11.667%	5	57	-28.997%
2026-03-17	11.1500	11.4000	11.1500	11.4000	+1.243%	8	54	-37.281%
2026-03-16	11.3000	11.3300	11.2000	11.2600	+5.037%	25	51	-36.501%
2026-03-13	11.0900	11.0900	10.7200	10.7200	+8.832%	4	62	-33.302%
2026-03-12	9.9000	9.9500	9.8500	9.8500	-1.990%	6	61	-27.411%
2026-03-11	10.0500	10.0500	10.0500	10.0500	+2.030%	1	68	-28.856%
2026-03-10	10.3700	10.3700	9.8500	9.8500	+1.026%	13	68	-27.411%
2026-03-09	9.5500	9.7500	9.5500	9.7500	+5.978%	12	64	-26.667%
2026-03-06	9.5000	9.5000	9.1300	9.2000	-9.804%	5	57	-22.283%
2026-03-05	10.5000	10.5000	10.0500	10.2000	-7.019%	11	52	-29.902%
2026-03-04	11.0000	11.3000	10.9000	10.9700	0.000%	57	43	-34.822%

.dark-mode .DrdqGF{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .DrdqGF{ color: #333333; background-color: white; border: 2px solid #333333; }IBIT20270617C42IBIT Jun 17 2027 42.00 Call (IBIT270617C00042000)option OPRA

IBIT20270617C42
IBIT Jun 17 2027 42.00 Call (IBIT270617C00042000)
option OPRA