Dark

IBIT20270617C43
IBIT Jun 17 2027 43.00 Call (IBIT270617C00043000)
option OPRA

EOD

Aug 20, 2026

6.65+29.883%(+1.53)198

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	6.1500	6.6500	6.0500	6.6500	+29.883%	198	1,344	0.000%
2026-08-19	4.2000	5.3500	4.1800	5.1200	+29.620%	29	1,444	+29.883%
2026-08-17	3.6500	3.9500	3.6500	3.9500	+16.864%	270	1,459	+68.354%
2026-08-14	3.3800	3.3800	3.3800	3.3800	-6.371%	2	1,439	+96.746%
2026-08-13	3.6900	3.6900	3.6000	3.6100	+0.278%	4	1,438	+84.211%
2026-08-12	3.6500	3.6500	3.6000	3.6000	-2.703%	2	1,435	+84.722%
2026-08-11	3.9000	3.9000	3.6000	3.7000	-2.632%	11	1,435	+79.730%
2026-08-10	3.9000	3.9000	3.8000	3.8000	-7.090%	11	1,440	+75.000%
2026-08-07	4.1000	4.1600	4.0900	4.0900	+3.544%	28	1,440	+62.592%
2026-08-06	3.8800	4.0900	3.8800	3.9500	0.000%	58	1,440	+68.354%
2026-08-05	3.9800	3.9800	3.9500	3.9500	+3.675%	82	1,440	+68.354%
2026-08-04	3.7500	3.9000	3.7500	3.8100	+0.263%	172	1,375	+74.541%
2026-08-03	3.6000	3.8500	3.6000	3.8000	+4.110%	32	1,236	+75.000%
2026-07-31	3.6300	3.6500	3.6000	3.6500	-12.048%	8	1,217	+82.192%
2026-07-30	4.1500	4.1500	4.1500	4.1500	+6.410%	1	1,217	+60.241%
2026-07-29	3.8600	3.9200	3.8600	3.9000	+4.558%	36	1,234	+70.513%
2026-07-28	3.9000	3.9000	3.7300	3.7300	-10.337%	4	1,206	+78.284%
2026-07-24	4.1600	4.1600	4.1600	4.1600	-4.368%	2	1,206	+59.856%
2026-07-23	4.3500	4.3500	4.3500	4.3500	-6.452%	2	1,204	+52.874%
2026-07-22	4.7700	4.7700	4.6500	4.6500	-3.125%	12	1,204	+43.011%
2026-07-21	4.8500	4.8800	4.8000	4.8000	+8.597%	12	1,208	+38.542%
2026-07-20	4.4200	4.4200	4.4200	4.4200	-5.556%	1	1,204	+50.452%
2026-07-15	4.6300	4.6800	4.6300	4.6800	+6.849%	15	1,206	+42.094%
2026-07-14	4.3200	4.3800	4.3200	4.3800	+12.596%	18	1,196	+51.826%
2026-07-13	3.8900	3.8900	3.8900	3.8900	-11.591%	2	1,186	+70.951%
2026-07-10	4.5500	4.5500	4.4000	4.4000	+1.852%	18	1,186	+51.136%
2026-07-09	4.2000	4.3200	4.2000	4.3200	+7.731%	33	1,191	+53.935%
2026-07-08	4.0100	4.0100	4.0100	4.0100	-11.868%	2	1,171	+65.835%
2026-07-07	4.5500	4.5500	4.5500	4.5500	+7.311%	1	1,176	+46.154%
2026-07-06	4.2400	4.2400	4.2400	4.2400	+7.342%	5	1,177	+56.840%
2026-07-02	3.9500	4.0500	3.9500	3.9500	+6.757%	10	1,167	+68.354%
2026-07-01	3.5800	3.7000	3.5800	3.7000	+13.846%	3	1,167	+79.730%
2026-06-30	3.2500	3.2500	3.2500	3.2500	-10.714%	30	1,165	+104.615%
2026-06-29	3.5000	3.6400	3.5000	3.6400	+1.111%	12	1,137	+82.692%
2026-06-25	3.6800	3.8500	3.5000	3.6000	-4.000%	754	1,139	+84.722%
2026-06-24	4.1000	4.1000	3.6500	3.7500	-13.194%	266	444	+77.333%
2026-06-23	4.4200	4.4200	4.3200	4.3200	-12.903%	25	355	+53.935%
2026-06-22	5.0000	5.0000	4.9400	4.9600	+10.222%	12	365	+34.073%
2026-06-18	4.5000	4.5000	4.5000	4.5000	-15.888%	2	354	+47.778%
2026-06-17	5.3500	5.3500	5.3500	5.3500	-7.118%	1	354	+24.299%
2026-06-15	5.6700	5.8000	5.6700	5.7600	+18.763%	12	354	+15.451%
2026-06-12	4.9500	4.9500	4.8500	4.8500	0.000%	2	346	+37.113%
2026-06-10	4.8600	4.8600	4.8500	4.8500	+5.435%	19	346	+37.113%
2026-06-09	5.1300	5.1300	4.6000	4.6000	-15.129%	14	346	+44.565%
2026-06-08	5.5000	5.5000	5.4000	5.4200	+22.624%	4	347	+22.694%
2026-06-05	5.0500	5.0500	4.4200	4.4200	-19.636%	17	349	+50.452%
2026-06-04	5.4400	5.5000	5.4000	5.5000	-9.836%	55	343	+20.909%
2026-06-03	6.2500	6.2500	6.1000	6.1000	-0.813%	39	394	+9.016%
2026-06-02	6.8500	6.8500	6.1500	6.1500	-18.327%	194	392	+8.130%
2026-06-01	7.7500	7.7500	7.3000	7.5300	-3.462%	11	338	-11.687%
2026-05-29	7.9500	7.9500	7.8000	7.8000	-4.645%	2	327	-14.744%
2026-05-28	8.4500	8.4500	7.8500	8.1800	-6.514%	14	327	-18.704%
2026-05-27	8.8500	8.9500	8.6000	8.7500	-4.891%	96	318	-24.000%
2026-05-26	9.5000	9.5500	9.2000	9.2000	-0.325%	108	278	-27.717%
2026-05-22	9.4500	9.6000	9.1200	9.2300	-7.700%	159	376	-27.952%
2026-05-21	9.6500	10.0000	9.6500	10.0000	+1.523%	4	418	-33.500%
2026-05-20	9.8000	9.8600	9.8000	9.8500	+0.922%	235	418	-32.487%
2026-05-19	9.7000	9.7600	9.6500	9.7600	+0.619%	4	186	-31.865%
2026-05-18	9.6000	9.7000	9.6000	9.7000	-10.019%	2	186	-31.443%
2026-05-15	10.7800	10.7800	10.7800	10.7800	-3.318%	26	186	-38.312%
2026-05-08	11.1500	11.1500	11.1500	11.1500	-5.748%	10	198	-40.359%
2026-05-05	11.8300	11.8300	11.8300	11.8300	+2.870%	6	198	-43.787%
2026-05-04	11.5000	11.5000	11.5000	11.5000	+7.477%	1	192	-42.174%
2026-05-01	10.7100	10.7100	10.7000	10.7000	+8.081%	4	195	-37.850%
2026-04-30	10.0000	10.0000	9.9000	9.9000	+0.508%	7	195	-32.828%
2026-04-28	9.8000	9.8500	9.8000	9.8500	-2.956%	13	195	-32.487%
2026-04-27	10.6000	10.9500	10.1500	10.1500	-5.140%	13	182	-34.483%
2026-04-24	10.7000	10.7000	10.7000	10.7000	-1.835%	33	178	-37.850%
2026-04-23	10.4500	10.9000	10.4500	10.9000	+7.708%	2	205	-38.991%
2026-04-21	10.1100	10.3200	10.0300	10.1200	-1.172%	52	160	-34.289%
2026-04-20	9.9500	10.2400	9.9000	10.2400	-7.246%	45	160	-35.059%
2026-04-17	10.9500	11.0400	10.9000	11.0400	+9.307%	88	156	-39.764%
2026-04-15	10.1000	10.1000	10.1000	10.1000	-2.415%	20	172	-34.158%
2026-04-14	10.4900	10.4900	10.3000	10.3500	+11.892%	16	152	-35.749%
2026-04-13	9.2500	9.2500	9.2400	9.2500	-2.116%	36	138	-28.108%
2026-04-10	9.5700	9.5700	9.4500	9.4500	+15.667%	20	103	-29.630%
2026-04-07	8.1600	8.1700	8.1600	8.1700	+2.125%	2	83	-18.605%
2026-04-02	8.0000	8.0000	8.0000	8.0000	-5.325%	3	78	-16.875%
2026-04-01	8.4500	8.4500	8.4500	8.4500	-5.056%	18	78	-21.302%
2026-03-26	8.9000	8.9000	8.9000	8.9000	-6.217%	58	78	-25.281%
2026-03-25	9.4800	9.4900	9.4800	9.4900	+3.490%	10	27	-29.926%
2026-03-24	9.1700	9.1700	9.1700	9.1700	-3.474%	1	17	-27.481%
2026-03-23	9.5000	9.5000	9.5000	9.5000	+4.626%	2	17	-30.000%
2026-03-19	9.3600	9.3600	9.0800	9.0800	-4.822%	3	17	-26.762%
2026-03-12	9.5400	9.5400	9.5400	9.5400	-1.140%	1	15	-30.294%
2026-03-11	9.6500	9.6500	9.6500	9.6500	+6.044%	1	14	-31.088%
2026-03-09	9.1000	9.1000	9.1000	9.1000	-0.546%	19	13	-26.923%
2026-03-06	9.1500	9.1500	9.1500	9.1500	-14.804%	11	32	-27.322%
2026-03-04	10.5400	10.7400	10.5400	10.7400	0.000%	21	21	-38.082%

.dark-mode .xh5Dyy{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .xh5Dyy{ color: #333333; background-color: white; border: 2px solid #333333; }IBIT20270617C43IBIT Jun 17 2027 43.00 Call (IBIT270617C00043000)option OPRA

IBIT20270617C43
IBIT Jun 17 2027 43.00 Call (IBIT270617C00043000)
option OPRA