Dark

IBIT20270617C50
IBIT Jun 17 2027 50.00 Call (IBIT270617C00050000)
option OPRA

EOD

Jul 1, 2026

2.28+15.152%(+0.30)177

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	1.9400	2.2800	1.9400	2.2800	+15.152%	177	16,491	0.000%
2026-06-30	2.1400	2.1400	1.9300	1.9800	-13.913%	58	16,452	+15.152%
2026-06-29	2.1800	2.3500	2.0800	2.3000	+0.877%	185	16,407	-0.870%
2026-06-26	2.2000	2.3300	2.2000	2.2800	+1.333%	64	16,237	0.000%
2026-06-25	2.5000	2.5000	2.1700	2.2500	-7.025%	627	16,203	+1.333%
2026-06-24	2.6500	2.6500	2.2500	2.4200	-9.363%	330	15,971	-5.785%
2026-06-23	2.7000	2.8300	2.6600	2.6700	-13.029%	190	15,858	-14.607%
2026-06-22	3.2700	3.3500	3.0700	3.0700	+5.498%	50	15,699	-25.733%
2026-06-18	3.1000	3.1500	2.8000	2.9100	-10.185%	149	15,705	-21.649%
2026-06-17	3.3000	3.4700	3.2400	3.2400	-6.087%	87	15,705	-29.630%
2026-06-16	3.6000	3.6000	3.4000	3.4500	-7.008%	50	15,705	-33.913%
2026-06-15	3.8000	3.8700	3.6000	3.7100	+10.746%	123	15,674	-38.544%
2026-06-12	3.2000	3.4000	3.2000	3.3500	0.000%	106	15,589	-31.940%
2026-06-11	3.2000	3.4000	3.2000	3.3500	+4.688%	130	15,572	-31.940%
2026-06-10	3.2900	3.3400	3.2000	3.2000	0.000%	944	15,575	-28.750%
2026-06-09	3.2900	3.3000	3.0500	3.2000	-7.246%	126	14,664	-28.750%
2026-06-08	3.3500	3.7500	3.3500	3.4500	+9.524%	600	14,585	-33.913%
2026-06-05	3.4000	3.5500	2.9300	3.1500	-16.000%	1,149	14,605	-27.619%
2026-06-04	3.4400	3.7500	3.4400	3.7500	-3.846%	498	13,534	-39.200%
2026-06-03	4.1500	4.1500	3.8800	3.9000	-7.143%	163	13,522	-41.538%
2026-06-02	4.5000	4.5000	4.1400	4.2000	-17.647%	949	13,525	-45.714%
2026-06-01	5.4100	5.4100	4.9000	5.1000	-8.438%	164	13,164	-55.294%
2026-05-29	5.5000	5.8000	5.3000	5.5700	-0.713%	146	13,117	-59.066%
2026-05-28	5.6000	5.7500	5.4000	5.6100	-7.426%	406	13,043	-59.358%
2026-05-27	6.1000	6.2000	5.9500	6.0600	-3.810%	422	12,787	-62.376%
2026-05-26	6.5500	6.9500	6.2600	6.3000	-1.563%	97	12,937	-63.810%
2026-05-22	6.7000	6.7000	6.3600	6.4000	-6.569%	48	12,934	-64.375%
2026-05-21	6.7500	7.1000	6.7500	6.8500	-2.975%	69	12,934	-66.715%
2026-05-20	6.9000	7.0600	6.8900	7.0600	+0.857%	152	12,934	-67.705%
2026-05-19	6.9000	7.0000	6.7500	7.0000	+1.449%	6	12,919	-67.429%
2026-05-18	7.1000	7.1000	6.7000	6.9000	-10.506%	137	12,919	-66.957%
2026-05-15	8.0000	8.0000	7.6000	7.7100	-10.349%	32	12,919	-70.428%
2026-05-14	8.1500	8.7500	8.1000	8.6000	+8.586%	64	12,932	-73.488%
2026-05-13	8.0000	8.0000	7.7600	7.9200	-4.922%	103	12,935	-71.212%
2026-05-12	8.3600	8.3600	8.1000	8.3300	-4.800%	56	12,935	-72.629%
2026-05-11	8.4000	8.7500	8.3000	8.7500	+6.968%	44	12,935	-73.943%
2026-05-08	8.2000	8.2000	7.9600	8.1800	-0.487%	93	12,931	-72.127%
2026-05-07	8.3500	8.3500	8.0500	8.2200	-5.517%	67	12,917	-72.263%
2026-05-06	8.9400	8.9500	8.6500	8.7000	-2.247%	96	12,906	-73.793%
2026-05-05	8.7100	8.9000	8.7000	8.9000	+5.952%	206	12,829	-74.382%
2026-05-04	7.8200	8.4000	7.8000	8.4000	+8.247%	105	12,813	-72.857%
2026-05-01	7.8700	7.9300	7.7000	7.7600	+8.836%	101	12,788	-70.619%
2026-04-30	7.0500	7.1300	7.0500	7.1300	+1.567%	11	12,788	-68.022%
2026-04-29	7.2500	7.2500	7.0200	7.0200	-3.172%	5	12,777	-67.521%
2026-04-28	7.0500	7.2500	7.0500	7.2500	-2.685%	69	12,761	-68.552%
2026-04-27	7.7000	7.8900	7.2600	7.4500	-3.995%	373	12,696	-69.396%
2026-04-24	7.9000	7.9500	7.6500	7.7600	-1.398%	30	12,360	-70.619%
2026-04-23	7.8000	8.0500	7.8000	7.8700	-4.606%	61	12,390	-71.029%
2026-04-22	8.2400	8.4000	8.2000	8.2500	+15.385%	74	12,392	-72.364%
2026-04-21	7.4000	7.5200	7.1500	7.1500	-5.921%	19	12,435	-68.112%
2026-04-20	7.3100	7.6000	7.1000	7.6000	-4.161%	84	12,435	-70.000%
2026-04-17	7.7400	8.2200	7.7400	7.9300	+8.630%	68	12,375	-71.248%
2026-04-16	7.0500	7.3000	7.0500	7.3000	-2.013%	35	12,395	-68.767%
2026-04-15	7.0900	7.4500	7.0900	7.4500	+4.342%	24	12,384	-69.396%
2026-04-14	7.6000	7.6500	7.1000	7.1400	+2.000%	86	12,373	-68.067%
2026-04-13	6.4500	7.0000	6.4500	7.0000	0.000%	64	12,349	-67.429%
2026-04-10	6.9300	7.0000	6.7500	7.0000	+2.941%	49	12,317	-67.429%
2026-04-09	6.4000	6.8000	6.4000	6.8000	+3.976%	26	12,333	-66.471%
2026-04-08	6.7300	6.7300	6.5400	6.5400	+6.341%	11	12,307	-65.138%
2026-04-07	5.9100	6.1500	5.9100	6.1500	-3.150%	256	12,301	-62.927%
2026-04-06	6.6000	6.6000	6.3400	6.3500	+7.627%	22	12,045	-64.094%
2026-04-02	5.8200	5.9000	5.8000	5.9000	-4.065%	19	12,069	-61.356%
2026-04-01	6.1500	6.2000	6.1500	6.1500	-0.162%	14	12,069	-62.927%
2026-03-31	6.0000	6.2000	5.8000	6.1600	+7.130%	46	12,069	-62.987%
2026-03-30	6.1000	6.1000	5.7500	5.7500	-1.709%	69	12,054	-60.348%
2026-03-27	6.0700	6.1000	5.7900	5.8500	-9.161%	51	12,048	-61.026%
2026-03-26	6.6500	6.7900	6.4400	6.4400	-10.556%	23	12,032	-64.596%
2026-03-25	7.3500	7.3500	7.1000	7.2000	+7.463%	78	12,025	-68.333%
2026-03-24	7.1000	7.1000	6.7000	6.7000	-7.586%	42	12,007	-65.970%
2026-03-23	7.4500	7.4500	7.0000	7.2500	+2.113%	14	11,988	-68.552%
2026-03-20	6.9500	7.1500	6.8500	7.1000	-0.699%	130	11,982	-67.887%
2026-03-19	7.0000	7.1500	6.8000	7.1500	-0.694%	28	12,077	-68.112%
2026-03-18	7.6900	7.7200	7.2000	7.2000	-13.565%	22	12,050	-68.333%
2026-03-17	8.2000	8.4500	8.1000	8.3300	+0.847%	109	12,037	-72.629%
2026-03-16	8.2900	8.4000	8.0000	8.2600	+11.022%	81	12,001	-72.397%
2026-03-13	8.0000	8.1500	7.4000	7.4400	+1.639%	26	11,963	-69.355%
2026-03-12	7.2800	7.3500	7.2800	7.3200	-0.543%	29	11,958	-68.852%
2026-03-11	7.1900	7.4900	7.1900	7.3600	+2.222%	81	11,956	-69.022%
2026-03-10	7.2000	7.6400	7.0000	7.2000	+3.597%	244	11,909	-68.333%
2026-03-09	7.0000	7.0500	6.7500	6.9500	+3.577%	156	11,972	-67.194%
2026-03-06	7.3000	7.3000	6.6500	6.7100	-10.533%	32	11,893	-66.021%
2026-03-05	7.7100	7.7500	7.4000	7.5000	-8.313%	563	11,888	-69.600%
2026-03-04	7.5000	8.2000	7.5000	8.1800	+22.090%	296	11,411	-72.127%
2026-03-03	6.3700	6.9000	6.2600	6.7000	-4.011%	148	11,400	-65.970%
2026-03-02	6.1700	7.1500	6.1700	6.9800	+18.305%	261	11,421	-67.335%
2026-02-27	6.1500	6.1500	5.8500	5.9000	-7.813%	287	11,382	-61.356%
2026-02-26	6.6000	6.6000	6.3000	6.4000	-7.246%	266	11,539	-64.375%
2026-02-25	6.2800	7.0500	6.2000	6.9000	+19.171%	136	11,185	-66.957%
2026-02-24	5.4000	5.7900	5.4000	5.7900	+0.696%	72	11,185	-60.622%
2026-02-23	6.1500	6.1500	5.7000	5.7500	-11.538%	144	11,178	-60.348%
2026-02-20	6.4100	6.6000	6.4100	6.5000	+4.000%	126	11,213	-64.923%
2026-02-19	6.2500	6.2500	6.2500	6.2500	-0.319%	1	11,111	-63.520%
2026-02-18	6.6300	6.6300	6.2700	6.2700	-7.111%	246	11,110	-63.636%
2026-02-17	6.8500	6.8500	6.5800	6.7500	-4.255%	52	11,208	-66.222%
2026-02-13	6.7500	7.1400	6.7500	7.0500	+8.796%	33	11,168	-67.660%
2026-02-12	7.0500	7.0500	6.3000	6.4800	-7.824%	175	11,168	-64.815%
2026-02-11	6.7700	7.0300	6.5300	7.0300	-3.434%	260	11,109	-67.568%
2026-02-10	7.0500	7.5800	7.0500	7.2800	-6.905%	188	10,993	-68.681%
2026-02-09	7.5500	7.8300	7.3000	7.8200	+1.164%	208	11,008	-70.844%
2026-02-06	7.0500	8.0500	7.0300	7.7300	+21.350%	389	10,951	-70.505%
2026-02-05	7.9500	7.9500	6.0100	6.3700	-26.358%	841	10,852	-64.207%
2026-02-04	9.0200	9.2000	8.3000	8.6500	-8.755%	441	10,546	-73.642%
2026-02-03	10.0000	10.0000	8.8800	9.4800	-4.724%	1,256	10,349	-75.949%
2026-02-02	10.2500	10.2700	9.9100	9.9500	-15.892%	268	9,309	-77.085%
2026-01-30	11.5500	12.0500	11.1500	11.8300	-0.169%	288	9,259	-80.727%
2026-01-29	13.1000	13.1000	11.5500	11.8500	-12.868%	8,055	9,348	-80.759%
2026-01-28	13.9600	13.9600	13.6000	13.6000	+4.615%	16	2,618	-83.235%
2026-01-27	13.0300	13.2500	13.0000	13.0000	-0.688%	26	2,605	-82.462%
2026-01-26	13.2400	13.2400	12.9000	13.0900	-3.750%	39	2,592	-82.582%
2026-01-23	13.6400	14.0500	13.4200	13.6000	0.000%	62	2,586	-83.235%
2026-01-22	13.4300	13.6200	13.4300	13.6000	-1.947%	54	2,549	-83.235%
2026-01-21	13.7000	14.0700	13.0000	13.8700	+0.289%	37	2,540	-83.562%
2026-01-20	14.5000	14.5000	13.6700	13.8300	-12.909%	576	2,532	-83.514%
2026-01-16	16.0000	16.1000	15.8800	15.8800	-3.874%	54	2,427	-85.642%
2026-01-15	16.3000	16.5200	16.2000	16.5200	-3.673%	4	2,427	-86.199%
2026-01-14	16.4000	17.1900	16.4000	17.1500	+9.236%	89	2,427	-86.706%
2026-01-13	14.7500	15.7500	14.7500	15.7000	+7.904%	28	2,369	-85.478%
2026-01-12	14.2500	14.8000	14.2300	14.5500	+1.891%	146	2,369	-84.330%
2026-01-09	14.3700	14.8000	14.1000	14.2800	-1.381%	55	2,417	-84.034%
2026-01-08	16.2700	16.2700	14.0100	14.4800	-1.160%	5	2,420	-84.254%
2026-01-07	14.9500	15.0000	14.6000	14.6500	-3.300%	35	2,419	-84.437%
2026-01-06	16.0000	16.0000	14.9100	15.1500	-5.313%	52	2,414	-84.950%
2026-01-05	15.2500	16.1500	15.2500	16.0000	+12.360%	88	2,384	-85.750%
2026-01-02	14.0500	14.4500	13.9500	14.2400	+7.148%	29	2,340	-83.989%
2025-12-31	13.8000	13.8000	13.2500	13.2900	-2.279%	178	2,420	-82.844%
2025-12-30	13.7500	14.0200	13.6000	13.6000	+1.644%	56	2,420	-83.235%
2025-12-29	13.7000	13.8000	13.3800	13.3800	-1.906%	46	2,370	-82.960%
2025-12-26	13.3500	13.6400	13.3500	13.6400	-0.438%	539	2,339	-83.284%
2025-12-24	13.4900	13.7000	13.4900	13.7000	-0.364%	8	1,796	-83.358%
2025-12-23	13.6000	13.8600	13.5000	13.7500	-2.344%	89	1,796	-83.418%
2025-12-22	14.7000	14.7500	14.0800	14.0800	-0.213%	44	1,790	-83.807%
2025-12-19	14.1800	14.4000	14.0000	14.1100	+8.706%	109	1,780	-83.841%
2025-12-18	14.5500	14.5500	12.9800	12.9800	-4.207%	137	1,681	-82.435%
2025-12-17	13.9800	13.9800	13.4900	13.5500	-4.912%	32	1,728	-83.173%
2025-12-16	14.1000	14.2500	14.1000	14.2500	+5.244%	121	1,701	-84.000%
2025-12-15	14.0700	14.0700	13.4000	13.5400	-10.921%	310	1,580	-83.161%
2025-12-12	16.1600	16.1600	15.2000	15.2000	-2.813%	13	1,627	-85.000%
2025-12-11	15.5000	15.8500	15.1000	15.6400	-4.924%	608	1,616	-85.422%
2025-12-10	16.1000	16.4500	16.1000	16.4500	-3.235%	36	1,058	-86.140%
2025-12-09	15.7800	17.1100	15.7500	17.0000	+10.894%	125	1,054	-86.588%
2025-12-08	15.9500	16.0000	15.2800	15.3300	+1.255%	11	1,030	-85.127%
2025-12-05	15.6000	15.8400	14.7600	15.1400	-7.287%	59	1,019	-84.941%
2025-12-04	16.3500	16.3500	16.0000	16.3300	-1.922%	14	1,014	-86.038%
2025-12-03	16.3900	16.8400	16.3900	16.6500	+4.258%	14	1,006	-86.306%
2025-12-02	15.6000	16.3500	15.6000	15.9700	+15.725%	47	994	-85.723%
2025-12-01	13.9000	14.1000	13.1500	13.8000	-12.437%	144	970	-83.478%
2025-11-28	16.3000	16.5000	15.7600	15.7600	+0.382%	33	1,006	-85.533%
2025-11-26	14.8000	15.9000	14.5200	15.7000	+7.461%	199	998	-85.478%
2025-11-25	14.5200	14.8500	14.2300	14.6100	-5.130%	66	998	-84.394%
2025-11-24	14.2700	15.4000	14.0200	15.4000	+11.756%	63	950	-85.195%
2025-11-21	13.9000	14.0000	13.0000	13.7800	-4.637%	94	893	-83.454%
2025-11-20	16.2900	16.2900	14.3000	14.4500	-6.472%	38	802	-84.221%
2025-11-19	16.2500	16.3700	15.2400	15.4500	-7.816%	312	777	-85.243%
2025-11-18	16.2500	17.2000	16.2500	16.7600	+2.570%	89	570	-86.396%
2025-11-17	17.7400	17.7400	16.2500	16.3400	-7.159%	75	502	-86.047%
2025-11-14	17.8300	18.5000	17.6000	17.6000	-7.222%	15	435	-87.045%
2025-11-13	20.6000	20.6000	18.8000	18.9700	-10.939%	13	428	-87.981%
2025-11-11	21.3000	21.3000	21.3000	21.3000	-4.054%	1	418	-89.296%
2025-11-10	22.2000	22.2000	22.2000	22.2000	+5.463%	1	418	-89.730%
2025-11-07	19.9600	21.0500	19.9600	21.0500	+3.186%	23	417	-89.169%
2025-11-06	20.9500	20.9500	20.4000	20.4000	-5.643%	12	397	-88.824%
2025-11-05	20.8000	21.6300	20.8000	21.6200	+7.830%	24	403	-89.454%
2025-11-04	21.3000	21.6600	19.9500	20.0500	-11.479%	46	393	-88.628%
2025-11-03	23.5000	23.5000	22.2000	22.6500	-6.713%	29	365	-89.934%
2025-10-31	24.2800	24.2800	24.2800	24.2800	+4.881%	1	365	-90.610%
2025-10-30	23.2300	23.2300	23.1500	23.1500	-6.841%	3	365	-90.151%
2025-10-29	25.5800	25.5800	24.8500	24.8500	-8.235%	3	364	-90.825%
2025-10-27	26.9100	27.0800	26.9100	27.0800	+8.320%	9	360	-91.581%
2025-10-24	24.8900	25.1100	24.8900	25.0000	+0.281%	13	360	-90.880%
2025-10-23	24.9300	24.9300	24.9300	24.9300	+2.256%	2	366	-90.854%
2025-10-22	24.1700	24.3800	24.1700	24.3800	-3.062%	2	365	-90.648%
2025-10-21	25.1500	25.1500	25.1500	25.1500	-0.984%	5	365	-90.934%
2025-10-20	25.4000	25.4000	25.4000	25.4000	+7.400%	1	360	-91.024%
2025-10-17	23.1500	23.6500	23.1500	23.6500	-4.829%	10	360	-90.359%
2025-10-16	24.9000	24.9000	24.8500	24.8500	-0.361%	4	350	-90.825%
2025-10-15	25.3000	25.3000	24.9400	24.9400	-2.692%	2	346	-90.858%
2025-10-14	25.6300	25.6300	25.6300	25.6300	-5.599%	2	346	-91.104%
2025-10-13	26.5500	27.1500	26.5000	27.1500	-9.015%	7	346	-91.602%
2025-10-10	30.4000	30.4000	29.8400	29.8400	+0.471%	2	346	-92.359%
2025-10-09	29.8000	29.8000	29.7000	29.7000	-4.194%	2	345	-92.323%
2025-10-08	30.4400	31.0000	30.4400	31.0000	-2.208%	2	344	-92.645%
2025-10-06	30.8800	31.7000	30.8800	31.7000	+6.555%	4	343	-92.808%
2025-10-03	28.6500	30.1500	28.6500	29.7500	+4.313%	154	343	-92.336%
2025-10-02	28.2000	28.5200	28.2000	28.5200	+4.661%	5	330	-92.006%
2025-10-01	27.1300	27.2500	27.1300	27.2500	+15.466%	5	327	-91.633%
2025-09-26	23.6000	23.6000	23.6000	23.6000	+0.212%	2	323	-90.339%
2025-09-25	24.0000	24.0000	23.5500	23.5500	-6.362%	15	323	-90.318%
2025-09-24	24.8900	25.3300	24.8500	25.1500	+3.711%	6	323	-90.934%
2025-09-23	24.9500	24.9500	24.2500	24.2500	-1.623%	7	320	-90.598%
2025-09-22	24.8000	24.9000	24.6500	24.6500	-4.272%	7	316	-90.751%
2025-09-19	26.2500	26.2500	25.7500	25.7500	-0.847%	2	311	-91.146%
2025-09-17	25.9700	25.9700	25.9700	25.9700	+1.723%	1	312	-91.221%
2025-09-16	25.5300	25.5300	25.5300	25.5300	-0.273%	3	312	-91.069%
2025-09-15	25.5000	25.6000	25.5000	25.6000	+4.490%	10	315	-91.094%
2025-09-08	24.5000	24.5000	24.5000	24.5000	+2.168%	231	314	-90.694%
2025-09-05	23.9800	23.9800	23.9800	23.9800	+2.435%	2	190	-90.492%
2025-09-04	23.4100	23.4100	23.4100	23.4100	-2.580%	1	190	-90.261%
2025-09-02	24.0300	24.0300	24.0300	24.0300	+2.912%	1	190	-90.512%
2025-08-29	24.2200	24.2200	23.3500	23.3500	-2.830%	2	187	-90.236%
2025-08-26	24.1600	24.1600	24.0300	24.0300	-3.300%	3	187	-90.512%
2025-08-25	24.8500	24.8500	24.8500	24.8500	-8.539%	1	186	-90.825%
2025-08-22	25.2900	27.1700	25.2900	27.1700	+5.310%	3	185	-91.608%
2025-08-21	26.0500	26.0500	25.8000	25.8000	-1.338%	41	182	-91.163%
2025-08-20	25.4500	26.1500	25.4500	26.1500	+2.549%	22	203	-91.281%
2025-08-19	26.6000	26.6000	25.5000	25.5000	-4.494%	52	181	-91.059%
2025-08-18	26.6500	26.7000	26.6500	26.7000	-3.085%	31	129	-91.461%
2025-08-15	27.8000	27.8000	27.5500	27.5500	-7.333%	22	98	-91.724%
2025-08-13	29.6700	29.7300	29.5800	29.7300	+2.979%	12	76	-92.331%
2025-08-11	28.8700	28.8700	28.8700	28.8700	+7.323%	1	84	-92.103%
2025-08-08	26.9000	26.9000	26.9000	26.9000	-1.103%	1	84	-91.524%
2025-08-07	27.2000	27.2000	27.2000	27.2000	+4.817%	21	83	-91.618%
2025-08-06	25.9500	25.9500	25.9500	25.9500	+0.777%	30	62	-91.214%
2025-08-05	25.7500	25.7500	25.7500	25.7500	-3.558%	20	32	-91.146%
2025-08-04	26.7600	26.7600	26.7000	26.7000	+2.299%	4	12	-91.461%
2025-08-01	26.1000	26.1000	26.1000	26.1000	0.000%	10	0	-91.264%

.dark-mode .XN0yxV{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .XN0yxV{ color: #333333; background-color: white; border: 2px solid #333333; }IBIT20270617C50IBIT Jun 17 2027 50.00 Call (IBIT270617C00050000)option OPRA

IBIT20270617C50
IBIT Jun 17 2027 50.00 Call (IBIT270617C00050000)
option OPRA