Dark

IBIT20270617C45
IBIT Jun 17 2027 45.00 Call (IBIT270617C00045000)
option OPRA

EOD

Aug 20, 2026

5.88+32.135%(+1.43)31,012

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	5.4400	5.9000	5.2000	5.8800	+32.135%	31,012	33,945	0.000%
2026-08-19	3.4500	4.6000	3.4500	4.4500	+31.657%	286	4,228	+32.135%
2026-08-18	3.3000	3.5000	3.3000	3.3800	+0.297%	242	4,246	+73.964%
2026-08-17	3.0500	3.4000	3.0500	3.3700	+14.237%	70	4,090	+74.481%
2026-08-14	2.9100	3.0500	2.8500	2.9500	-3.279%	45	4,035	+99.322%
2026-08-13	3.1500	3.1600	2.9400	3.0500	0.000%	208	4,008	+92.787%
2026-08-12	3.2000	3.2000	3.0500	3.0500	-3.175%	19	3,925	+92.787%
2026-08-11	3.2100	3.3500	3.1000	3.1500	-1.563%	390	3,907	+86.667%
2026-08-10	3.4500	3.4500	3.2000	3.2000	-7.246%	51	3,558	+83.750%
2026-08-07	3.6000	3.6000	3.4000	3.4500	0.000%	105	3,537	+70.435%
2026-08-06	3.3500	3.4700	3.3500	3.4500	0.000%	15	3,479	+70.435%
2026-08-05	3.3000	3.4500	3.3000	3.4500	+2.679%	122	3,478	+70.435%
2026-08-04	3.2400	3.3600	3.1600	3.3600	+3.385%	134	3,570	+75.000%
2026-08-03	3.0000	3.2700	2.9500	3.2500	+3.175%	50	3,578	+80.923%
2026-07-31	3.2500	3.2500	3.0000	3.1500	-11.268%	166	3,576	+86.667%
2026-07-30	3.5500	3.6100	3.5100	3.5500	+8.896%	56	3,599	+65.634%
2026-07-29	3.4100	3.5100	3.2600	3.2600	-2.395%	42	3,562	+80.368%
2026-07-28	3.2900	3.3500	3.2000	3.3400	-6.964%	127	3,582	+76.048%
2026-07-27	3.7300	3.7300	3.5000	3.5900	+2.571%	62	3,581	+63.788%
2026-07-24	3.5500	3.5500	3.4700	3.5000	-5.660%	19	3,609	+68.000%
2026-07-23	3.8500	3.8500	3.7100	3.7100	-6.076%	50	3,640	+58.491%
2026-07-22	4.0000	4.0500	3.9500	3.9500	-5.952%	113	3,641	+48.861%
2026-07-21	4.1500	4.3000	4.1000	4.2000	+7.969%	244	3,642	+40.000%
2026-07-20	3.6000	3.9500	3.6000	3.8900	+9.270%	14	3,670	+51.157%
2026-07-17	3.2900	3.5600	3.2900	3.5600	-2.466%	104	3,668	+65.169%
2026-07-16	3.8000	3.8000	3.6500	3.6500	-4.450%	43	3,769	+61.096%
2026-07-15	4.0000	4.0500	3.8200	3.8200	-0.779%	34	3,769	+53.927%
2026-07-14	3.6900	3.9000	3.6100	3.8500	+15.269%	113	3,778	+52.727%
2026-07-13	3.4500	3.5900	3.3400	3.3400	-13.247%	25	3,793	+76.048%
2026-07-10	3.9500	3.9500	3.8200	3.8500	+2.667%	60	3,790	+52.727%
2026-07-09	3.7100	3.7700	3.6600	3.7500	+4.457%	13	3,843	+56.800%
2026-07-08	3.5000	3.6500	3.4100	3.5900	-9.572%	71	3,833	+63.788%
2026-07-07	3.8000	4.0500	3.7300	3.9700	+0.506%	810	3,947	+48.111%
2026-07-06	3.5000	3.9500	3.4300	3.9500	+11.582%	290	4,287	+48.861%
2026-07-02	3.5000	3.6000	3.4500	3.5400	+12.025%	32	4,244	+66.102%
2026-07-01	2.9500	3.2000	2.9500	3.1600	+11.661%	16	4,244	+86.076%
2026-06-30	2.8800	2.8800	2.7700	2.8300	-11.563%	73	4,265	+107.774%
2026-06-29	3.1000	3.3000	3.0000	3.2000	-0.312%	66	4,260	+83.750%
2026-06-26	3.3000	3.3000	3.2100	3.2100	+0.312%	42	4,244	+83.178%
2026-06-25	3.1100	3.3000	3.1000	3.2000	-3.030%	119	4,219	+83.750%
2026-06-24	3.5500	3.5500	3.1800	3.3000	-12.698%	64	4,182	+78.182%
2026-06-23	3.7000	3.8500	3.7000	3.7800	-12.093%	27	4,162	+55.556%
2026-06-22	4.5800	4.5800	4.3000	4.3000	+11.688%	4	4,176	+36.744%
2026-06-18	4.1800	4.1800	3.8500	3.8500	-11.494%	2	4,180	+52.727%
2026-06-17	4.6000	4.7000	4.3500	4.3500	-6.048%	31	4,180	+35.172%
2026-06-16	4.7400	4.8000	4.6300	4.6300	-8.679%	19	4,180	+26.998%
2026-06-15	5.0000	5.2000	4.9300	5.0700	+13.423%	40	4,191	+15.976%
2026-06-12	4.4700	4.4700	4.4700	4.4700	-1.325%	1	4,195	+31.544%
2026-06-11	4.2500	4.5300	4.2500	4.5300	+6.588%	3	4,196	+29.801%
2026-06-10	4.4500	4.5300	4.2500	4.2500	-1.163%	149	4,196	+38.353%
2026-06-09	4.3800	4.3800	4.1000	4.3000	-7.527%	533	4,072	+36.744%
2026-06-08	4.7800	4.8500	4.6000	4.6500	+12.591%	37	3,624	+26.452%
2026-06-05	4.5900	4.6000	3.9000	4.1300	-15.369%	1,558	3,610	+42.373%
2026-06-04	4.8000	5.0500	4.6000	4.8800	-7.925%	150	2,590	+20.492%
2026-06-03	5.5000	5.5500	5.2000	5.3000	-7.018%	84	2,538	+10.943%
2026-06-02	6.6300	6.6300	5.5000	5.7000	-14.925%	191	2,493	+3.158%
2026-06-01	7.1500	7.1500	6.6000	6.7000	-7.967%	57	2,477	-12.239%
2026-05-29	7.3000	7.4300	7.2000	7.2800	-1.622%	16	2,465	-19.231%
2026-05-28	7.0500	7.4500	7.0500	7.4000	-5.732%	130	2,465	-20.541%
2026-05-27	8.0000	8.0000	7.8500	7.8500	-4.268%	25	2,485	-25.096%
2026-05-26	8.7500	8.7500	8.1000	8.2000	-2.497%	76	2,471	-28.293%
2026-05-22	8.7000	8.7000	8.3500	8.4100	-5.506%	26	2,470	-30.083%
2026-05-21	8.8200	9.1000	8.7000	8.9000	-1.657%	35	2,465	-33.933%
2026-05-20	9.0600	9.0600	9.0000	9.0500	+2.144%	44	2,465	-35.028%
2026-05-19	8.8500	8.8800	8.7500	8.8600	+1.257%	20	2,562	-33.634%
2026-05-18	9.1400	9.1400	8.5500	8.7500	-10.714%	37	2,562	-32.800%
2026-05-15	9.6000	9.9000	9.6000	9.8000	-6.040%	98	2,562	-40.000%
2026-05-14	10.1500	10.4300	10.1500	10.4300	+3.267%	89	2,575	-43.624%
2026-05-13	10.0000	10.1000	9.8200	10.1000	-2.415%	38	2,464	-41.782%
2026-05-12	10.7500	10.7500	10.0500	10.3500	-5.479%	20	2,464	-43.188%
2026-05-11	10.6500	11.0400	10.4400	10.9500	+6.002%	69	2,464	-46.301%
2026-05-08	10.0000	10.3800	10.0000	10.3300	+0.097%	36	2,431	-43.078%
2026-05-07	10.5000	10.6500	10.1500	10.3200	-5.667%	8	2,441	-43.023%
2026-05-06	11.1000	11.1000	10.8500	10.9400	-0.995%	73	2,546	-46.252%
2026-05-05	10.9800	11.1000	10.9800	11.0500	+5.742%	41	2,542	-46.787%
2026-05-04	10.0000	10.6500	9.8300	10.4500	+6.633%	417	2,555	-43.732%
2026-05-01	9.5500	10.0000	9.5500	9.8000	+8.287%	37	2,405	-40.000%
2026-04-30	9.1000	9.1000	9.0100	9.0500	-2.162%	14	2,405	-35.028%
2026-04-29	9.2500	9.2500	9.2500	9.2500	0.000%	1	2,408	-36.432%
2026-04-27	9.7100	9.8000	9.2500	9.2500	-4.541%	43	2,408	-36.432%
2026-04-24	9.9500	9.9500	9.6400	9.6900	-0.819%	69	2,443	-39.319%
2026-04-23	9.8000	10.0000	9.7500	9.7700	-5.146%	17	2,390	-39.816%
2026-04-22	10.1300	10.5500	10.1300	10.3000	+11.351%	140	2,387	-42.913%
2026-04-21	9.1400	9.2500	9.1400	9.2500	-0.751%	6	2,380	-36.432%
2026-04-20	9.0500	9.4700	9.0500	9.3200	-4.898%	7	2,380	-36.910%
2026-04-17	9.9000	10.2500	9.8000	9.8000	+5.946%	42	2,381	-40.000%
2026-04-16	8.7500	9.2500	8.7500	9.2500	+5.114%	24	2,378	-36.432%
2026-04-15	8.8500	8.9500	8.8000	8.8000	-2.004%	19	2,377	-33.182%
2026-04-14	9.1700	9.6500	8.9800	8.9800	+2.629%	33	2,372	-34.521%
2026-04-13	8.2200	8.7500	8.1700	8.7500	+0.806%	24	2,359	-32.800%
2026-04-10	8.6000	8.7000	8.6000	8.6800	+3.952%	10	2,368	-32.258%
2026-04-09	8.5500	8.6000	8.3500	8.3500	+2.078%	9	2,369	-29.581%
2026-04-08	8.4700	8.4700	8.1800	8.1800	+6.928%	8	2,360	-28.117%
2026-04-07	7.4800	7.6500	7.4800	7.6500	-4.732%	40	2,361	-23.137%
2026-04-06	8.0200	8.0500	7.9400	8.0300	+10.759%	18	2,365	-26.775%
2026-04-02	6.8000	7.2500	6.8000	7.2500	-6.452%	2	2,367	-18.897%
2026-04-01	7.6400	7.9000	7.6400	7.7500	+3.610%	15	2,367	-24.129%
2026-03-31	7.4500	7.7300	7.4000	7.4800	+4.178%	37	2,371	-21.390%
2026-03-30	7.3500	7.3500	7.1800	7.1800	-0.966%	4	2,373	-18.106%
2026-03-27	7.3500	7.4000	7.1500	7.2500	-11.585%	715	2,375	-18.897%
2026-03-26	8.2000	8.2000	8.2000	8.2000	-9.392%	58	2,705	-28.293%
2026-03-25	9.0500	9.0500	9.0500	9.0500	+8.383%	8	2,777	-35.028%
2026-03-24	8.4700	8.4700	8.2200	8.3500	-5.862%	48	2,785	-29.581%
2026-03-23	8.8500	9.1000	8.8500	8.8700	+3.986%	6	2,800	-33.709%
2026-03-20	8.8500	8.8500	8.3500	8.5300	-3.068%	320	2,799	-31.067%
2026-03-19	8.3500	8.8000	8.3000	8.8000	0.000%	53	2,905	-33.182%
2026-03-18	9.1200	9.1500	8.8000	8.8000	-12.088%	39	2,938	-33.182%
2026-03-17	9.9000	10.1500	9.7000	10.0100	+0.100%	45	2,950	-41.259%
2026-03-16	9.9700	10.1000	9.7500	10.0000	+9.890%	137	2,946	-41.200%
2026-03-13	9.6500	9.9700	9.0500	9.1000	+3.409%	33	2,864	-35.385%
2026-03-12	8.6500	8.8000	8.6500	8.8000	-1.124%	4	2,852	-33.182%
2026-03-11	8.8400	8.9600	8.8000	8.9000	-2.198%	38	2,863	-33.933%
2026-03-10	8.7500	9.2000	8.7500	9.1000	+7.692%	5	2,872	-35.385%
2026-03-09	8.5000	8.5000	8.4000	8.4500	+3.681%	16	2,872	-30.414%
2026-03-06	8.5000	8.5000	8.1400	8.1500	-9.845%	74	2,862	-27.853%
2026-03-05	9.7000	9.7000	9.0000	9.0400	-8.223%	23	2,862	-34.956%
2026-03-04	9.5000	9.9400	9.2500	9.8500	+17.262%	29	2,851	-40.305%
2026-03-03	7.7500	8.4000	7.5500	8.4000	-1.176%	786	2,854	-30.000%
2026-03-02	7.4500	8.7000	7.4500	8.5000	+16.438%	915	3,113	-30.824%
2026-02-27	7.4500	7.5000	7.2000	7.3000	-7.595%	82	2,644	-19.452%
2026-02-26	7.8500	8.0800	7.7200	7.9000	-7.602%	480	2,596	-25.570%
2026-02-25	7.6000	8.5500	7.6000	8.5500	+19.916%	461	2,359	-31.228%
2026-02-24	6.8000	7.1300	6.8000	7.1300	+0.140%	62	2,359	-17.532%
2026-02-23	7.4200	7.5000	7.1200	7.1200	-10.665%	115	2,340	-17.416%
2026-02-20	7.8300	7.9700	7.8300	7.9700	+0.886%	645	2,313	-26.223%
2026-02-19	7.7500	7.9000	7.6000	7.9000	+3.403%	4,162	2,205	-25.570%
2026-02-18	8.0000	8.3000	7.6400	7.6400	-6.829%	85	1,962	-23.037%
2026-02-17	8.2200	8.2500	7.9100	8.2000	-4.317%	64	1,934	-28.293%
2026-02-13	8.3000	8.6800	8.2700	8.5700	+11.734%	32	1,926	-31.389%
2026-02-12	8.5500	8.5500	7.6500	7.6700	-9.123%	151	1,926	-23.338%
2026-02-11	8.5000	8.5000	7.9800	8.4400	-3.763%	50	1,820	-30.332%
2026-02-10	8.7500	9.0000	8.6500	8.7700	-6.403%	136	1,810	-32.953%
2026-02-09	8.9000	9.5000	8.9000	9.3700	+1.297%	42	1,842	-37.247%
2026-02-06	8.4000	9.6000	8.4000	9.2500	+25.850%	165	1,853	-36.432%
2026-02-05	9.1000	9.2000	7.3500	7.3500	-28.293%	364	1,738	-20.000%
2026-02-04	10.7400	10.7400	9.9000	10.2500	-9.131%	440	1,568	-42.634%
2026-02-03	11.5300	11.6500	10.5000	11.2800	-5.290%	283	1,398	-47.872%
2026-02-02	11.9000	12.2500	11.8000	11.9100	-10.451%	338	1,229	-50.630%
2026-01-30	13.7500	13.7500	13.3000	13.3000	-4.248%	82	954	-55.789%
2026-01-29	15.2600	15.2600	13.7000	13.8900	-12.915%	46	903	-57.667%
2026-01-28	16.2500	16.2500	15.9500	15.9500	+2.903%	76	883	-63.135%
2026-01-27	15.3000	15.5500	15.2000	15.5000	+0.977%	16	811	-62.065%
2026-01-26	15.3500	15.5000	15.3500	15.3500	-3.762%	31	806	-61.694%
2026-01-22	16.0000	16.1100	15.8500	15.9500	-2.446%	107	793	-63.135%
2026-01-21	16.2500	16.3800	15.2500	16.3500	+1.869%	29	694	-64.037%
2026-01-20	16.5000	16.5000	16.0500	16.0500	-13.430%	7	701	-63.364%
2026-01-16	18.4500	18.5500	18.4500	18.5400	-3.438%	17	716	-68.285%
2026-01-15	19.1000	19.2000	19.1000	19.2000	-3.030%	70	716	-69.375%
2026-01-14	19.1600	19.8500	19.1600	19.8000	+9.392%	38	674	-70.303%
2026-01-13	17.3000	18.1000	17.2900	18.1000	+7.738%	25	648	-67.514%
2026-01-12	16.8000	16.8000	16.8000	16.8000	+1.818%	2	643	-65.000%
2026-01-08	16.5000	16.5000	16.5000	16.5000	-4.899%	20	645	-64.364%
2026-01-07	17.1100	17.3500	17.1100	17.3500	-2.254%	11	645	-66.110%
2026-01-06	17.7500	17.7500	17.7500	17.7500	-4.313%	1	644	-66.873%
2026-01-05	18.4000	18.5600	18.4000	18.5500	+10.089%	39	643	-68.302%
2026-01-02	16.7500	16.8500	16.7500	16.8500	+8.360%	2	650	-65.104%
2025-12-31	15.9500	15.9500	15.5500	15.5500	-4.249%	14	659	-62.186%
2025-12-30	16.3000	16.3000	16.2400	16.2400	+1.882%	6	659	-63.793%
2025-12-29	15.9400	15.9400	15.9400	15.9400	+0.822%	1	653	-63.112%
2025-12-26	15.5600	15.8100	15.5600	15.8100	+0.063%	242	652	-62.808%
2025-12-24	15.5000	15.8000	15.5000	15.8000	-2.167%	7	632	-62.785%
2025-12-23	16.0400	16.3000	16.0400	16.1500	-2.121%	4	632	-63.591%
2025-12-19	16.5300	16.5300	16.5000	16.5000	+8.553%	32	630	-64.364%
2025-12-18	16.6600	16.9500	15.1500	15.2000	-5.590%	119	598	-61.316%
2025-12-16	16.1000	16.1000	16.1000	16.1000	+2.417%	1	479	-63.478%
2025-12-15	16.1000	16.2500	15.7200	15.7200	-10.834%	178	479	-62.595%
2025-12-12	17.6300	17.6300	17.6300	17.6300	-8.558%	2	350	-66.648%
2025-12-10	18.4500	19.2800	18.4000	19.2800	+6.874%	91	352	-69.502%
2025-12-08	18.0400	18.0400	18.0400	18.0400	+4.459%	1	348	-67.406%
2025-12-05	17.7500	18.0000	17.0000	17.2700	-4.056%	14	347	-65.953%
2025-12-04	18.0000	18.0000	18.0000	18.0000	-5.710%	1	354	-67.333%
2025-12-03	18.6000	19.0900	18.5000	19.0900	+5.006%	16	353	-69.199%
2025-12-02	17.4000	18.1800	17.4000	18.1800	+13.412%	6	338	-67.657%
2025-12-01	16.2000	16.2000	15.2200	16.0300	-11.729%	27	334	-63.319%
2025-11-28	18.7000	18.8500	18.1600	18.1600	+2.195%	7	327	-67.621%
2025-11-26	17.1500	17.8600	17.0000	17.7700	+2.895%	56	266	-66.911%
2025-11-24	16.3000	17.2700	16.3000	17.2700	+10.705%	24	266	-65.953%
2025-11-21	15.6500	15.9500	15.1500	15.6000	-5.340%	43	266	-62.308%
2025-11-20	16.4800	16.4800	16.4800	16.4800	-6.945%	4	229	-64.320%
2025-11-19	18.0000	18.0500	17.4500	17.7100	-7.712%	7	229	-66.798%
2025-11-18	19.3200	19.3200	19.1900	19.1900	+3.730%	41	223	-69.359%
2025-11-17	19.0000	19.0000	18.5000	18.5000	-5.128%	3	231	-68.216%
2025-11-14	20.5500	20.7400	19.5000	19.5000	-10.796%	7	232	-69.846%
2025-11-13	22.5900	22.5900	21.8600	21.8600	-7.880%	2	228	-73.102%
2025-11-07	22.3500	23.7300	22.3500	23.7300	-1.535%	4	226	-75.221%
2025-11-05	24.1000	24.1000	24.1000	24.1000	+6.874%	1	226	-75.602%
2025-11-04	23.0000	23.0000	22.5500	22.5500	-12.427%	3	226	-73.925%
2025-11-03	25.9300	25.9300	25.7500	25.7500	-3.450%	4	222	-77.165%
2025-10-31	26.4900	26.6700	26.4900	26.6700	+2.380%	2	222	-77.953%
2025-10-30	26.1500	26.1500	26.0500	26.0500	-12.730%	4	222	-77.428%
2025-10-28	29.8500	29.8500	29.8500	29.8500	0.000%	31	222	-80.302%
2025-10-27	29.7000	30.0700	29.7000	29.8500	+7.181%	81	157	-80.302%
2025-10-24	27.8000	27.9000	27.6400	27.8500	-0.143%	10	157	-78.887%
2025-10-23	27.7700	27.8900	27.7700	27.8900	+3.719%	25	157	-78.917%
2025-10-22	26.8900	27.1200	26.6600	26.8900	+5.039%	9	138	-78.133%
2025-10-17	25.6000	25.6000	25.6000	25.6000	-8.897%	5	138	-77.031%
2025-10-16	28.1000	28.1000	28.1000	28.1000	-1.230%	8	133	-79.075%
2025-10-15	28.4500	28.4500	28.4500	28.4500	-4.402%	7	125	-79.332%
2025-10-13	29.4500	29.7600	29.4500	29.7600	-3.845%	26	125	-80.242%
2025-10-10	30.9500	30.9500	30.9500	30.9500	-7.474%	1	100	-81.002%
2025-10-08	33.3900	33.4500	33.3900	33.4500	-2.620%	60	100	-82.422%
2025-10-06	34.3500	34.3500	34.3500	34.3500	+1.929%	4	40	-82.882%
2025-10-03	31.8000	33.7000	31.8000	33.7000	+7.154%	4	40	-82.552%
2025-10-02	31.4000	31.4500	31.3500	31.4500	+3.933%	3	38	-81.304%
2025-10-01	29.7000	30.2600	29.7000	30.2600	+6.662%	3	35	-80.568%
2025-09-30	28.3600	28.3700	28.3500	28.3700	-0.630%	4	36	-79.274%
2025-09-29	28.2500	28.8000	28.2500	28.5500	+0.634%	3	32	-79.405%
2025-09-24	28.3800	28.3800	28.3700	28.3700	+2.604%	4	31	-79.274%
2025-09-22	27.6500	27.6500	27.6500	27.6500	-4.983%	2	27	-78.734%
2025-09-17	29.2500	29.2500	29.1000	29.1000	-2.185%	4	26	-79.794%
2025-09-12	28.8100	29.7500	28.8000	29.7500	+4.459%	12	26	-80.235%
2025-09-11	28.4800	28.4800	28.4800	28.4800	+0.105%	3	17	-79.354%
2025-09-10	28.4500	28.4500	28.4500	28.4500	+3.080%	3	14	-79.332%
2025-09-03	27.6000	27.6000	27.6000	27.6000	+4.151%	1	11	-78.696%
2025-09-02	26.5000	26.5000	26.5000	26.5000	+1.962%	2	11	-77.811%
2025-08-29	25.9900	25.9900	25.9900	25.9900	-6.342%	2	11	-77.376%
2025-08-27	27.7500	27.7500	27.7500	27.7500	-1.421%	3	11	-78.811%
2025-08-22	28.1500	28.1500	28.1500	28.1500	-0.530%	1	8	-79.112%
2025-08-21	28.3000	28.3000	28.3000	28.3000	-9.003%	1	8	-79.223%
2025-08-14	31.1000	31.1000	31.1000	31.1000	+3.048%	1	7	-81.093%
2025-08-07	30.1800	30.1800	30.1800	30.1800	+2.409%	1	7	-80.517%
2025-08-06	29.4000	29.5000	29.4000	29.4700	+3.404%	5	6	-80.048%
2025-08-05	28.5000	28.5000	28.5000	28.5000	-3.390%	2	2	-79.368%
2025-08-04	29.3500	29.5000	29.3500	29.5000	0.000%	2	0	-80.068%

.dark-mode .B7JsnT{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .B7JsnT{ color: #333333; background-color: white; border: 2px solid #333333; }IBIT20270617C45IBIT Jun 17 2027 45.00 Call (IBIT270617C00045000)option OPRA

IBIT20270617C45
IBIT Jun 17 2027 45.00 Call (IBIT270617C00045000)
option OPRA