Dark

IBIT20270617C55
IBIT Jun 17 2027 55.00 Call (IBIT270617C00055000)
option OPRA

EOD

Jul 1, 2026

1.60+11.888%(+0.17)270

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	1.4100	1.6300	1.4100	1.6000	+11.888%	270	35,892	0.000%
2026-06-30	1.4100	1.4500	1.3900	1.4300	-11.180%	90	35,837	+11.888%
2026-06-29	1.6000	1.6700	1.5000	1.6100	-2.424%	20,372	35,754	-0.621%
2026-06-26	1.6800	1.7000	1.6100	1.6500	+3.125%	104	15,625	-3.030%
2026-06-25	1.8800	1.8800	1.5800	1.6000	-4.192%	521	15,629	0.000%
2026-06-24	1.8700	1.8700	1.6400	1.6700	-12.565%	1,013	15,389	-4.192%
2026-06-23	1.9200	1.9800	1.9000	1.9100	-15.859%	33	15,713	-16.230%
2026-06-22	2.4500	2.4500	2.2500	2.2700	+9.662%	47	15,712	-29.515%
2026-06-18	2.2600	2.2600	2.0600	2.0700	-11.915%	29	15,658	-22.705%
2026-06-17	2.3900	2.5500	2.3500	2.3500	-8.915%	44	15,658	-31.915%
2026-06-16	2.6300	2.6300	2.5000	2.5800	-5.495%	20	15,658	-37.984%
2026-06-15	2.8500	2.8600	2.6800	2.7300	+13.750%	149	15,647	-41.392%
2026-06-12	2.4600	2.5500	2.4000	2.4000	-2.439%	32	15,522	-33.333%
2026-06-11	2.4000	2.4700	2.4000	2.4600	+3.361%	60	15,512	-34.959%
2026-06-10	2.4700	2.4900	2.3800	2.3800	-4.800%	641	15,557	-32.773%
2026-06-09	2.5500	2.5500	2.3200	2.5000	-7.063%	560	15,788	-36.000%
2026-06-08	2.7300	2.8400	2.6500	2.6900	+12.083%	59	15,469	-40.520%
2026-06-05	2.5200	2.6500	2.2500	2.4000	-14.591%	1,497	15,452	-33.333%
2026-06-04	2.6700	2.9300	2.6700	2.8100	-4.746%	1,043	14,936	-43.060%
2026-06-03	3.3500	3.3500	2.9500	2.9500	-7.233%	460	13,903	-45.763%
2026-06-02	3.4500	3.4500	3.1200	3.1800	-18.041%	264	14,029	-49.686%
2026-06-01	3.9000	3.9100	3.8000	3.8800	-8.706%	262	13,984	-58.763%
2026-05-29	4.2000	4.4000	4.1000	4.2500	+1.190%	213	13,877	-62.353%
2026-05-28	4.3000	4.3000	4.1500	4.2000	-7.692%	63	13,690	-61.905%
2026-05-27	4.6500	4.6600	4.5500	4.5500	-5.010%	140	13,667	-64.835%
2026-05-26	4.9700	4.9700	4.7900	4.7900	-4.200%	14	13,694	-66.597%
2026-05-22	5.1600	5.1800	5.0000	5.0000	-4.762%	41	13,696	-68.000%
2026-05-19	5.2000	5.2500	5.2000	5.2500	0.000%	7	13,687	-69.524%
2026-05-18	5.4500	5.4500	5.1500	5.2500	-13.651%	28	13,690	-69.524%
2026-05-15	6.0500	6.2000	6.0500	6.0800	-10.588%	324	13,690	-73.684%
2026-05-14	6.7000	6.8300	6.6000	6.8000	+8.280%	30	13,683	-76.471%
2026-05-13	6.1500	6.2800	6.0500	6.2800	-4.992%	13	13,674	-74.522%
2026-05-12	6.6000	6.6400	6.3300	6.6100	-3.504%	18	13,674	-75.794%
2026-05-11	6.7000	6.8500	6.6900	6.8500	+6.366%	17	13,674	-76.642%
2026-05-08	6.4000	6.5500	6.3800	6.4400	-3.158%	83	13,667	-75.155%
2026-05-07	6.6000	6.6500	6.6000	6.6500	-3.623%	3	13,630	-75.940%
2026-05-06	7.1500	7.1500	6.9000	6.9000	-1.429%	15	13,627	-76.812%
2026-05-05	7.0300	7.1000	7.0000	7.0000	+3.704%	28	13,624	-77.143%
2026-05-04	6.6500	6.7500	6.6500	6.7500	+10.475%	62	13,630	-76.296%
2026-05-01	6.2000	6.2700	6.1000	6.1100	+9.107%	26	13,696	-73.813%
2026-04-30	5.6000	5.6000	5.6000	5.6000	+1.818%	1	13,696	-71.429%
2026-04-29	5.5000	5.5000	5.5000	5.5000	-1.786%	1	13,696	-70.909%
2026-04-28	5.4000	5.6400	5.4000	5.6000	-2.609%	19	13,703	-71.429%
2026-04-27	5.8000	5.9000	5.7000	5.7500	-6.958%	326	13,696	-72.174%
2026-04-24	6.2400	6.2500	6.1500	6.1800	-2.060%	15	13,648	-74.110%
2026-04-23	6.2000	6.3400	6.2000	6.3100	-3.811%	34	13,653	-74.643%
2026-04-22	6.5500	6.7100	6.5500	6.5600	+17.774%	47	13,639	-75.610%
2026-04-21	5.7500	5.7500	5.5700	5.5700	-7.167%	2	13,617	-71.275%
2026-04-20	5.7000	6.0000	5.7000	6.0000	-5.063%	33	13,617	-73.333%
2026-04-17	6.2000	6.5800	6.2000	6.3200	+5.333%	284	13,596	-74.684%
2026-04-16	5.4000	6.0000	5.3500	6.0000	+6.952%	12	13,412	-73.333%
2026-04-15	5.6100	5.6100	5.6100	5.6100	-1.579%	1	13,415	-71.480%
2026-04-14	5.6000	6.1500	5.6000	5.7000	+6.343%	39	13,429	-71.930%
2026-04-13	5.1000	5.4000	5.1000	5.3600	-0.741%	428	13,424	-70.149%
2026-04-10	5.4500	5.4500	5.4000	5.4000	+1.887%	5	13,377	-70.370%
2026-04-09	5.2000	5.4700	5.2000	5.3000	0.000%	30	13,373	-69.811%
2026-04-08	5.3500	5.3500	5.2800	5.3000	+4.950%	17	13,375	-69.811%
2026-04-07	4.7000	5.0500	4.7000	5.0500	-2.132%	4	13,388	-68.317%
2026-04-06	60.0900	60.0900	5.0500	5.1600	+9.554%	23	13,388	-68.992%
2026-04-02	4.5000	4.7100	4.5000	4.7100	-6.733%	60	13,380	-66.030%
2026-04-01	5.0500	5.0500	4.9700	5.0500	+5.208%	6	13,380	-68.317%
2026-03-31	4.8000	4.8000	4.8000	4.8000	+3.672%	2	13,379	-66.667%
2026-03-30	5.0000	5.0000	4.6300	4.6300	-1.489%	29	13,377	-65.443%
2026-03-27	4.9500	4.9500	4.7000	4.7000	-9.091%	45	13,406	-65.957%
2026-03-26	5.3600	5.4000	5.1700	5.1700	-10.862%	48	13,389	-69.052%
2026-03-25	5.8000	5.8000	5.8000	5.8000	+6.422%	1	13,417	-72.414%
2026-03-24	5.5000	5.5000	5.4000	5.4500	-6.838%	76	13,417	-70.642%
2026-03-23	6.0500	6.1000	5.8500	5.8500	+2.632%	28	13,375	-72.650%
2026-03-20	5.7500	5.7500	5.7000	5.7000	-2.896%	7	13,363	-71.930%
2026-03-19	5.6300	5.8700	5.6000	5.8700	-3.770%	21	13,360	-72.743%
2026-03-18	6.3800	6.3800	6.0000	6.1000	-10.688%	8	13,352	-73.770%
2026-03-17	6.7300	6.9000	6.7000	6.8300	+3.172%	214	13,350	-76.574%
2026-03-16	6.6500	6.7400	6.6200	6.6200	+1.534%	62	13,308	-75.831%
2026-03-13	6.6500	6.8000	6.5000	6.5200	+10.135%	15	13,369	-75.460%
2026-03-12	6.0000	6.0500	5.9000	5.9200	-3.740%	29	13,369	-72.973%
2026-03-11	6.1000	6.1500	6.1000	6.1500	+3.361%	10	13,375	-73.984%
2026-03-10	6.3500	6.3500	5.9000	5.9500	+1.709%	45	13,371	-73.109%
2026-03-09	5.8000	5.8500	5.7000	5.8500	+5.596%	8	13,332	-72.650%
2026-03-06	5.7500	5.8000	5.5000	5.5400	-10.356%	2,429	13,334	-71.119%
2026-03-05	6.4500	6.4500	6.0500	6.1800	-8.444%	416	11,238	-74.110%
2026-03-04	6.3000	6.9500	6.3000	6.7500	+20.321%	663	11,251	-76.296%
2026-03-03	5.2800	5.7000	5.1800	5.6100	+1.081%	33	11,250	-71.480%
2026-03-02	4.9500	5.9200	4.9500	5.5500	+15.145%	39	11,249	-71.171%
2026-02-27	4.7800	4.8200	4.7800	4.8200	-9.398%	2	11,254	-66.805%
2026-02-26	5.2500	5.3200	5.1700	5.3200	-6.667%	14	11,253	-69.925%
2026-02-25	5.2900	5.7000	5.2900	5.7000	+20.000%	14	11,241	-71.930%
2026-02-24	4.5000	4.7500	4.5000	4.7500	+2.151%	93	11,241	-66.316%
2026-02-23	5.0000	5.0000	4.6500	4.6500	-13.408%	85	11,274	-65.591%
2026-02-20	5.3600	5.4000	5.3000	5.3700	+0.374%	50	11,247	-70.205%
2026-02-19	5.1000	5.3600	5.1000	5.3500	+3.482%	43	11,200	-70.093%
2026-02-18	5.4000	5.4000	5.1600	5.1700	-6.847%	42	11,177	-69.052%
2026-02-17	5.7000	5.7000	5.3700	5.5500	-3.478%	2,552	11,169	-71.171%
2026-02-13	5.8000	6.0000	5.7400	5.7500	+8.491%	5,064	3,993	-72.174%
2026-02-12	5.8000	5.8000	5.3000	5.3000	-7.986%	1,124	3,993	-69.811%
2026-02-11	5.5600	5.8700	5.4000	5.7600	-4.793%	217	3,323	-72.222%
2026-02-10	6.2700	6.2700	6.0500	6.0500	-7.351%	107	3,313	-73.554%
2026-02-09	6.2400	6.5700	6.2400	6.5300	+1.555%	133	3,310	-75.498%
2026-02-06	6.0500	6.6000	6.0000	6.4300	+25.097%	37	3,302	-75.117%
2026-02-05	6.4500	6.4500	5.1400	5.1400	-29.589%	443	3,284	-68.872%
2026-02-04	7.8200	7.8200	6.9000	7.3000	-8.750%	78	3,038	-78.082%
2026-02-03	8.5500	8.5500	7.3000	8.0000	-5.882%	112	3,060	-80.000%
2026-02-02	8.7000	8.7000	8.4500	8.5000	-15.842%	119	3,119	-81.176%
2026-01-30	9.6000	10.2500	9.4300	10.1000	+0.498%	123	3,116	-84.158%
2026-01-29	11.0100	11.1500	9.9000	10.0500	-15.190%	1,099	3,144	-84.080%
2026-01-28	11.9000	12.0500	11.7500	11.8500	+1.369%	19	2,228	-86.498%
2026-01-27	11.1500	11.6900	11.0200	11.6900	+4.843%	58	2,213	-86.313%
2026-01-26	11.0700	11.3000	10.9000	11.1500	-4.701%	201	2,174	-85.650%
2026-01-23	11.5000	12.1500	11.5000	11.7000	0.000%	42	1,994	-86.325%
2026-01-22	11.5800	11.7500	11.5500	11.7000	+3.084%	40	1,957	-86.325%
2026-01-21	11.8100	11.9100	11.1800	11.3500	-3.814%	27	1,954	-85.903%
2026-01-20	12.3000	12.3000	11.7500	11.8000	-13.994%	12	1,942	-86.441%
2026-01-16	13.9500	13.9500	13.7200	13.7200	-1.295%	44	1,894	-88.338%
2026-01-15	14.6000	14.6000	13.9000	13.9000	-6.397%	65	1,894	-88.489%
2026-01-14	14.2000	14.8500	14.2000	14.8500	+12.245%	56	1,888	-89.226%
2026-01-13	12.8000	13.2500	12.7500	13.2300	+5.840%	41	1,917	-87.906%
2026-01-12	12.3500	12.8000	12.3500	12.5000	+2.543%	51	1,945	-87.200%
2026-01-09	12.2100	12.4000	12.1500	12.1900	-2.791%	95	1,919	-86.874%
2026-01-08	12.4600	12.5400	12.4600	12.5400	-0.080%	3	2,000	-87.241%
2026-01-07	12.7000	12.7300	12.5200	12.5500	-4.563%	25	1,998	-87.251%
2026-01-06	13.4500	13.4600	12.7200	13.1500	-5.396%	56	1,998	-87.833%
2026-01-05	13.3100	13.9000	13.3100	13.9000	+14.498%	70	1,987	-88.489%
2026-01-02	11.8500	12.3400	11.8500	12.1400	+5.565%	3	1,931	-86.820%
2025-12-31	11.6000	11.6400	11.5000	11.5000	-0.862%	11	1,940	-86.087%
2025-12-30	11.8000	12.1500	11.6000	11.6000	-1.695%	92	1,940	-86.207%
2025-12-29	11.8500	11.8500	11.8000	11.8000	+0.855%	54	1,910	-86.441%
2025-12-26	12.2500	12.2500	11.6800	11.7000	-2.256%	350	1,909	-86.325%
2025-12-23	11.7300	11.9700	11.7200	11.9700	-0.250%	517	1,562	-86.633%
2025-12-22	12.7500	12.7500	12.0000	12.0000	-2.439%	71	1,049	-86.667%
2025-12-19	12.2600	12.3000	12.2600	12.3000	+7.424%	63	1,000	-86.992%
2025-12-18	12.4400	12.4800	11.4500	11.4500	-4.979%	20	1,062	-86.026%
2025-12-17	12.0500	12.0500	12.0500	12.0500	-2.744%	1	1,042	-86.722%
2025-12-16	12.1500	12.4000	12.1500	12.3900	+3.250%	8	1,042	-87.086%
2025-12-15	13.0000	13.0000	11.9800	12.0000	-9.639%	14	1,046	-86.667%
2025-12-12	14.0000	14.1500	13.1500	13.2800	-3.207%	26	1,034	-87.952%
2025-12-11	13.3500	13.7200	13.2000	13.7200	-7.297%	149	1,021	-88.338%
2025-12-10	14.1500	15.0000	14.1000	14.8000	-1.333%	78	924	-89.189%
2025-12-09	14.8000	15.1500	14.8000	15.0000	+10.132%	41	918	-89.333%
2025-12-08	13.5900	13.6200	13.5900	13.6200	+3.182%	4	887	-88.253%
2025-12-05	13.6000	13.8000	13.2000	13.2000	-6.383%	31	883	-87.879%
2025-12-04	14.5000	14.5000	14.0000	14.1000	-3.425%	12	878	-88.652%
2025-12-03	14.4800	14.9000	14.3300	14.6000	+2.889%	18	870	-89.041%
2025-12-02	13.3500	14.2700	13.3500	14.1900	+17.079%	106	853	-88.724%
2025-12-01	12.1400	12.1400	11.4900	12.1200	-11.855%	52	838	-86.799%
2025-11-28	14.5600	14.5600	13.7500	13.7500	0.000%	15	833	-88.364%
2025-11-26	12.9500	13.7500	12.9500	13.7500	+6.589%	12	813	-88.364%
2025-11-25	12.6000	12.9300	12.6000	12.9000	-4.089%	10	813	-87.597%
2025-11-24	12.5500	13.4500	12.4000	13.4500	+11.341%	45	817	-88.104%
2025-11-21	11.8000	12.3000	11.3000	12.0800	-4.506%	382	774	-86.755%
2025-11-20	14.2500	14.2500	12.4600	12.6500	-6.573%	151	566	-87.352%
2025-11-19	14.0600	14.3500	13.3100	13.5400	-8.141%	208	548	-88.183%
2025-11-18	14.4600	15.0500	14.1500	14.7400	+2.007%	282	529	-89.145%
2025-11-17	15.2800	15.6500	14.3100	14.4500	-5.121%	94	340	-88.927%
2025-11-14	15.6000	16.4000	15.2300	15.2300	-8.198%	59	263	-89.494%
2025-11-13	17.5900	17.5900	16.5900	16.5900	-8.089%	49	227	-90.356%
2025-11-12	18.1000	18.1000	18.0000	18.0500	-3.989%	14	221	-91.136%
2025-11-11	18.9500	18.9500	18.8000	18.8000	-0.265%	2	210	-91.489%
2025-11-07	18.1000	19.1000	18.1000	18.8500	+3.288%	25	210	-91.512%
2025-11-06	18.7500	18.7500	18.2500	18.2500	-4.450%	4	193	-91.233%
2025-11-05	18.8000	19.1000	18.8000	19.1000	+7.123%	32	189	-91.623%
2025-11-04	18.9000	18.9000	17.7500	17.8300	-12.167%	57	187	-91.026%
2025-11-03	20.5000	20.5300	20.3000	20.3000	-2.778%	4	169	-92.118%
2025-10-30	20.9800	20.9800	20.7300	20.8800	-8.661%	3	169	-92.337%
2025-10-29	22.8600	22.8600	22.8600	22.8600	-5.106%	1	166	-93.001%
2025-10-27	24.0900	24.0900	24.0900	24.0900	+7.019%	1	166	-93.358%
2025-10-24	22.3600	22.5100	22.3600	22.5100	+0.267%	2	166	-92.892%
2025-10-23	22.4500	22.4500	22.4500	22.4500	-2.051%	8	166	-92.873%
2025-10-20	22.9200	22.9200	22.9200	22.9200	+8.729%	1	158	-93.019%
2025-10-17	20.9100	21.4000	20.9100	21.0800	-3.258%	34	157	-92.410%
2025-10-16	22.4300	22.4300	21.7900	21.7900	-9.772%	13	125	-92.657%
2025-10-13	24.5000	24.5000	24.1500	24.1500	-3.823%	3	112	-93.375%
2025-10-10	25.1300	25.1300	25.1100	25.1100	-7.172%	6	109	-93.628%
2025-10-09	27.0500	27.0500	27.0500	27.0500	-3.393%	1	103	-94.085%
2025-10-08	27.5000	28.0000	27.5000	28.0000	+5.066%	2	102	-94.286%
2025-10-07	27.9000	27.9000	26.6500	26.6500	-6.981%	2	102	-93.996%
2025-10-06	28.6500	28.6500	28.6500	28.6500	+17.901%	5	102	-94.415%
2025-10-01	24.3000	24.3000	24.3000	24.3000	+7.952%	5	106	-93.416%
2025-09-24	22.2700	22.6000	22.2700	22.5100	+1.625%	3	111	-92.892%
2025-09-23	22.1500	22.1500	22.1500	22.1500	+0.911%	5	108	-92.777%
2025-09-22	22.2300	22.3000	21.8500	21.9500	-4.357%	75	113	-92.711%
2025-09-19	23.4500	23.4500	22.9500	22.9500	-4.455%	11	184	-93.028%
2025-09-18	24.0200	24.0200	24.0200	24.0200	+3.534%	1	195	-93.339%
2025-09-17	23.2000	23.2000	23.2000	23.2000	-2.521%	5	195	-93.103%
2025-09-16	23.0500	23.8000	23.0500	23.8000	+3.478%	7	190	-93.277%
2025-09-15	23.0000	23.0000	22.8500	23.0000	-0.217%	19	196	-93.043%
2025-09-12	23.0500	23.0500	23.0500	23.0500	+1.542%	6	177	-93.059%
2025-09-10	22.7000	22.7000	22.7000	22.7000	+3.700%	1	171	-92.952%
2025-09-03	21.9000	21.9500	21.8900	21.8900	+5.902%	11	170	-92.691%
2025-08-29	20.6700	20.6700	20.6700	20.6700	-8.943%	1	158	-92.259%
2025-08-28	22.7000	22.7000	22.7000	22.7000	+2.483%	1	158	-92.952%
2025-08-27	22.1500	22.1500	22.1500	22.1500	+1.142%	13	157	-92.777%
2025-08-26	21.5500	21.9000	21.5500	21.9000	-1.129%	11	145	-92.694%
2025-08-25	22.1500	22.1500	22.1500	22.1500	-4.731%	1	134	-92.777%
2025-08-20	23.3700	23.3700	23.2500	23.2500	+1.131%	10	133	-93.118%
2025-08-19	24.0400	24.0400	22.9900	22.9900	-5.585%	16	123	-93.040%
2025-08-18	23.8000	24.4000	23.8000	24.3500	-1.217%	110	116	-93.429%
2025-08-15	24.7500	24.7500	24.6500	24.6500	-7.850%	3	47	-93.509%
2025-08-13	26.9000	26.9000	26.7500	26.7500	+3.682%	14	44	-94.019%
2025-08-12	25.7500	25.8000	25.7500	25.8000	+5.738%	25	30	-93.798%
2025-08-07	24.5400	24.5400	24.4000	24.4000	+2.092%	2	5	-93.443%
2025-08-06	23.8000	23.9000	23.8000	23.9000	+1.185%	2	5	-93.305%
2025-08-05	23.6200	23.6200	23.6200	23.6200	-1.788%	4	5	-93.226%
2025-08-04	24.2000	24.2000	24.0500	24.0500	0.000%	2	1	-93.347%

.dark-mode .kDDYcY{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .kDDYcY{ color: #333333; background-color: white; border: 2px solid #333333; }IBIT20270617C55IBIT Jun 17 2027 55.00 Call (IBIT270617C00055000)option OPRA

IBIT20270617C55
IBIT Jun 17 2027 55.00 Call (IBIT270617C00055000)
option OPRA