Dark

IBIT20270617C60
IBIT Jun 17 2027 60.00 Call (IBIT270617C00060000)
option OPRA

EOD

Jul 1, 2026

1.19+14.423%(+0.15)68

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	1.1000	1.2000	1.0900	1.1900	+14.423%	68	6,493	0.000%
2026-06-30	1.0300	1.0700	1.0300	1.0400	-11.864%	82	6,513	+14.423%
2026-06-29	1.1400	1.2500	1.1300	1.1800	-1.667%	126	6,478	+0.847%
2026-06-26	1.1900	1.3000	1.1900	1.2000	+2.564%	44	6,474	-0.833%
2026-06-25	1.4000	1.4000	1.1700	1.1700	-10.000%	232	6,498	+1.709%
2026-06-24	1.3700	1.4100	1.2000	1.3000	-10.345%	309	6,557	-8.462%
2026-06-23	1.4700	1.5300	1.4300	1.4500	-13.690%	94	6,406	-17.931%
2026-06-22	1.7500	1.7500	1.6800	1.6800	+5.000%	6	6,346	-29.167%
2026-06-18	1.6500	1.6700	1.5200	1.6000	-8.571%	54	6,307	-25.625%
2026-06-17	1.8500	1.9500	1.7500	1.7500	-8.377%	93	6,307	-32.000%
2026-06-16	2.0000	2.0000	1.9000	1.9100	-8.612%	14	6,307	-37.696%
2026-06-15	2.1600	2.1600	2.0400	2.0900	+13.587%	44	6,300	-43.062%
2026-06-12	1.9300	1.9300	1.8400	1.8400	-4.167%	29	6,284	-35.326%
2026-06-11	1.9600	1.9800	1.8500	1.9200	+3.226%	80	6,276	-38.021%
2026-06-10	1.9600	1.9800	1.8100	1.8600	-1.587%	959	6,322	-36.022%
2026-06-09	1.9200	1.9300	1.8000	1.8900	-8.696%	186	5,438	-37.037%
2026-06-08	2.0700	2.2300	2.0600	2.0700	+11.892%	67	5,417	-42.512%
2026-06-05	2.0500	2.0700	1.7000	1.8500	-14.747%	1,850	5,399	-35.676%
2026-06-04	2.1000	2.1800	2.0600	2.1700	-6.466%	151	4,359	-45.161%
2026-06-03	2.4000	2.4000	2.3000	2.3200	-7.200%	352	4,295	-48.707%
2026-06-02	2.7000	2.7000	2.4000	2.5000	-16.667%	655	4,017	-52.400%
2026-06-01	2.9800	3.0000	2.8600	3.0000	-7.692%	89	3,523	-60.333%
2026-05-29	3.1000	3.4100	3.0800	3.2500	-0.915%	17	3,464	-63.385%
2026-05-28	3.2000	3.3000	3.1400	3.2800	-8.123%	479	3,452	-63.720%
2026-05-27	3.6000	3.6100	3.5200	3.5700	-3.514%	39	3,538	-66.667%
2026-05-26	4.0400	4.1100	3.7000	3.7000	-1.857%	13	3,531	-67.838%
2026-05-22	4.0000	4.0500	3.7700	3.7700	-10.238%	27	3,531	-68.435%
2026-05-21	4.2000	4.2500	4.2000	4.2000	0.000%	103	3,519	-71.667%
2026-05-20	4.2200	4.2500	4.1700	4.2000	+0.719%	24	3,519	-71.667%
2026-05-19	4.0700	4.1700	4.0500	4.1700	+2.963%	9	3,500	-71.463%
2026-05-18	4.4000	4.5000	4.0500	4.0500	-15.449%	223	3,500	-70.617%
2026-05-15	4.7500	4.8500	4.7000	4.7900	-11.296%	364	3,500	-75.157%
2026-05-14	4.9800	5.5400	4.9500	5.4000	+8.871%	21	3,169	-77.963%
2026-05-13	4.9000	4.9600	4.9000	4.9600	-4.981%	13	3,165	-76.008%
2026-05-12	5.2000	5.2200	4.9100	5.2200	-5.606%	104	3,165	-77.203%
2026-05-11	5.3000	5.5500	5.2800	5.5300	+10.600%	109	3,165	-78.481%
2026-05-08	5.0500	5.1700	5.0000	5.0000	-2.534%	7	3,149	-76.200%
2026-05-07	5.2500	5.2800	5.0000	5.1300	-7.065%	46	3,145	-76.803%
2026-05-06	5.7100	5.7400	5.5000	5.5200	-0.541%	28	3,109	-78.442%
2026-05-05	5.5600	5.6700	5.5500	5.5500	+4.915%	26	3,123	-78.559%
2026-05-04	4.9700	5.4000	4.8900	5.2900	+11.368%	37	3,137	-77.505%
2026-05-01	4.7000	5.0000	4.7000	4.7500	+8.696%	15	3,023	-74.947%
2026-04-30	4.3000	4.3800	4.3000	4.3700	+1.628%	18	3,023	-72.769%
2026-04-29	4.3000	4.3900	4.3000	4.3000	-3.371%	116	3,018	-72.326%
2026-04-28	4.4600	4.4600	4.4500	4.4500	-5.319%	10	3,128	-73.258%
2026-04-27	4.9000	4.9700	4.5500	4.7000	-3.093%	10	3,118	-74.681%
2026-04-24	5.0200	5.0200	4.8500	4.8500	-3.770%	29	3,117	-75.464%
2026-04-23	4.9700	5.1500	4.9700	5.0400	-4.906%	31	3,111	-76.389%
2026-04-22	5.2500	5.3500	5.2000	5.3000	+16.484%	41	3,103	-77.547%
2026-04-21	4.7500	4.7500	4.4500	4.5500	-4.211%	8	3,093	-73.846%
2026-04-20	4.6300	4.7800	4.5300	4.7500	-6.863%	63	3,093	-74.947%
2026-04-17	4.9100	5.4000	4.9100	5.1000	+11.597%	74	3,131	-76.667%
2026-04-16	4.6500	4.6500	4.3400	4.5700	+2.466%	4	3,107	-73.961%
2026-04-15	4.4800	4.4800	4.4600	4.4600	-6.499%	11	3,107	-73.318%
2026-04-14	4.6700	4.9900	4.6400	4.7700	+7.191%	24	3,105	-75.052%
2026-04-13	4.1200	4.4500	4.0700	4.4500	0.000%	14	3,086	-73.258%
2026-04-10	4.2500	4.4500	4.2500	4.4500	+2.299%	9	3,076	-73.258%
2026-04-09	4.3500	4.3500	4.3500	4.3500	+3.571%	2	3,071	-72.644%
2026-04-08	4.2000	4.2900	4.1500	4.2000	+6.599%	20	3,070	-71.667%
2026-04-07	3.8500	3.9500	3.8000	3.9400	-5.060%	5	3,083	-69.797%
2026-04-06	4.1000	4.2000	4.1000	4.1500	+9.211%	88	3,085	-71.325%
2026-04-02	3.6100	3.8000	3.6100	3.8000	-5.941%	161	3,240	-68.684%
2026-04-01	4.1000	4.1500	4.0000	4.0400	+0.248%	17	3,240	-70.545%
2026-03-31	3.9000	4.0300	3.9000	4.0300	+7.467%	12	3,236	-70.471%
2026-03-30	3.8500	3.8500	3.7500	3.7500	-2.597%	7	3,233	-68.267%
2026-03-27	3.9200	4.0300	3.8500	3.8500	-9.412%	72	3,231	-69.091%
2026-03-26	4.4000	4.4000	4.2500	4.2500	-10.338%	42	3,229	-72.000%
2026-03-25	4.7500	4.7500	4.7400	4.7400	+5.333%	2	3,226	-74.895%
2026-03-24	4.7600	4.7600	4.5000	4.5000	-7.216%	20	3,226	-73.556%
2026-03-23	5.0500	5.0500	4.7000	4.8500	+2.105%	21	3,244	-75.464%
2026-03-20	4.8000	4.8000	4.6500	4.7500	-1.042%	6	3,235	-74.947%
2026-03-19	4.7500	4.8000	4.6800	4.8000	-5.138%	22	3,234	-75.208%
2026-03-18	5.1200	5.1200	4.9800	5.0600	-11.384%	20	3,222	-76.482%
2026-03-17	5.5500	5.7100	5.5000	5.7100	+1.964%	32	3,215	-79.159%
2026-03-16	5.6700	5.7200	5.6000	5.6000	+8.738%	7	3,198	-78.750%
2026-03-13	5.5500	5.6000	5.1500	5.1500	+1.578%	8	3,195	-76.893%
2026-03-11	5.0100	5.1500	4.9500	5.0700	+2.424%	15	3,202	-76.529%
2026-03-10	4.8500	5.2500	4.7800	4.9500	+5.769%	141	3,204	-75.960%
2026-03-09	4.7000	4.8700	4.6800	4.6800	+2.407%	24	3,207	-74.573%
2026-03-06	4.7000	4.7500	4.5500	4.5700	-11.605%	42	3,197	-73.961%
2026-03-05	5.3000	5.3800	5.1500	5.1700	-6.847%	29	3,194	-76.983%
2026-03-04	5.3200	5.7300	5.1700	5.5500	+23.333%	119	3,191	-78.559%
2026-03-03	4.3700	4.7500	4.2500	4.5000	-4.255%	50	3,098	-73.556%
2026-03-02	4.1000	4.7500	4.1000	4.7000	+16.049%	69	3,104	-74.681%
2026-02-27	4.1500	4.1500	3.9000	4.0500	-6.897%	28	3,071	-70.617%
2026-02-26	4.5000	4.5000	4.2100	4.3500	-7.643%	37	3,064	-72.644%
2026-02-25	4.1100	4.8000	4.1000	4.7100	+21.705%	118	3,080	-74.735%
2026-02-24	3.7200	3.9000	3.7200	3.8700	+0.519%	20	3,080	-69.251%
2026-02-23	4.2400	4.2400	3.8500	3.8500	-11.494%	66	3,077	-69.091%
2026-02-20	4.4000	4.4600	4.3500	4.3500	+1.163%	24	3,059	-72.644%
2026-02-19	4.1900	4.3000	4.1900	4.3000	+0.233%	12	3,056	-72.326%
2026-02-18	4.5800	4.6000	4.2600	4.2900	-8.723%	80	3,055	-72.261%
2026-02-17	4.4700	4.7000	4.4500	4.7000	-5.051%	17	3,035	-74.681%
2026-02-13	4.6500	4.9500	4.6500	4.9500	+12.500%	233	3,000	-75.960%
2026-02-12	4.8500	4.8500	4.4000	4.4000	-9.278%	102	3,000	-72.955%
2026-02-11	4.7000	4.9000	4.5500	4.8500	-4.715%	597	3,064	-75.464%
2026-02-10	5.2000	5.2800	4.9500	5.0900	-6.606%	162	3,025	-76.621%
2026-02-09	5.4000	5.5000	5.1900	5.4500	-2.679%	176	2,961	-78.165%
2026-02-06	4.9000	5.6000	4.9000	5.6000	+25.843%	126	2,819	-78.750%
2026-02-05	5.5500	5.5500	4.3900	4.4500	-27.760%	183	2,758	-73.258%
2026-02-04	6.6000	6.6000	5.9200	6.1600	-10.073%	237	2,685	-80.682%
2026-02-03	7.0800	7.1500	6.2600	6.8500	-4.330%	263	2,728	-82.628%
2026-02-02	7.2600	7.4500	7.1200	7.1600	-16.744%	677	2,673	-83.380%
2026-01-30	8.3600	8.7700	8.1500	8.6000	-0.922%	52	2,090	-86.163%
2026-01-29	9.1000	9.1500	8.4500	8.6800	-14.059%	112	2,073	-86.290%
2026-01-28	10.2300	10.2300	10.0700	10.1000	+4.663%	11	2,125	-88.218%
2026-01-27	9.6500	9.7500	9.5000	9.6500	+0.521%	107	2,127	-87.668%
2026-01-26	9.5400	9.7500	9.3000	9.6000	-7.692%	39	2,126	-87.604%
2026-01-23	9.8000	10.4000	9.8000	10.4000	+4.000%	106	2,110	-88.558%
2026-01-22	9.9500	10.0500	9.8500	10.0000	+3.199%	31	2,212	-88.100%
2026-01-21	10.2000	10.2000	9.4500	9.6900	-4.249%	35	2,214	-87.719%
2026-01-20	10.7000	10.7000	10.0000	10.1200	-13.504%	133	2,214	-88.241%
2026-01-16	11.9000	11.9000	11.7000	11.7000	-2.419%	3	2,282	-89.829%
2026-01-15	12.4000	12.4000	11.9900	11.9900	-5.217%	39	2,282	-90.075%
2026-01-14	11.9900	12.9000	11.9900	12.6500	+11.454%	154	2,251	-90.593%
2026-01-13	11.3500	11.4000	11.2000	11.3500	+4.128%	64	2,289	-89.515%
2026-01-12	10.5500	10.9000	10.5500	10.9000	+1.869%	8	2,269	-89.083%
2026-01-09	10.3800	10.7000	10.3800	10.7000	-0.742%	7	2,261	-88.879%
2026-01-08	10.4000	10.8300	10.4000	10.7800	-0.370%	61	2,264	-88.961%
2026-01-07	10.9200	10.9900	10.8200	10.8200	-3.393%	212	2,288	-89.002%
2026-01-06	11.9400	11.9400	11.0500	11.2000	-7.208%	59	2,134	-89.375%
2026-01-05	11.4300	12.0700	11.4300	12.0700	+15.282%	49	2,095	-90.141%
2026-01-02	10.2300	10.8000	10.2300	10.4700	+6.837%	21	2,093	-88.634%
2025-12-31	10.3400	10.3400	9.7500	9.8000	-3.162%	375	2,122	-87.857%
2025-12-30	10.1500	10.5400	10.1200	10.1200	+1.403%	68	2,122	-88.241%
2025-12-29	10.2300	10.2300	9.9800	9.9800	-1.675%	53	2,090	-88.076%
2025-12-26	10.0800	10.1500	9.9500	10.1500	0.000%	46	2,054	-88.276%
2025-12-24	10.1000	10.1500	9.9000	10.1500	0.000%	43	2,000	-88.276%
2025-12-23	10.3000	10.3500	10.0000	10.1500	-4.245%	41	2,000	-88.276%
2025-12-22	11.1200	11.1200	10.6000	10.6000	-0.935%	64	1,985	-88.774%
2025-12-19	10.6500	11.1000	10.4500	10.7000	+8.409%	121	1,944	-88.879%
2025-12-18	10.8000	10.8000	9.7000	9.8700	-5.096%	100	1,880	-87.943%
2025-12-17	10.4000	10.4000	10.4000	10.4000	-3.256%	1	1,799	-88.558%
2025-12-16	10.6000	10.8000	10.6000	10.7500	+5.392%	17	1,799	-88.930%
2025-12-15	10.8200	10.8200	10.2000	10.2000	-13.191%	33	1,793	-88.333%
2025-12-12	12.2600	12.2600	11.7000	11.7500	-2.651%	85	1,770	-89.872%
2025-12-11	11.7500	12.1500	11.5500	12.0700	-4.358%	17	1,686	-90.141%
2025-12-10	12.4300	12.7000	12.4300	12.6200	-3.664%	25	1,679	-90.571%
2025-12-09	11.8500	13.4300	11.8500	13.1000	+10.642%	30	1,666	-90.916%
2025-12-08	12.0600	12.0600	11.7600	11.8400	+3.406%	40	1,675	-89.949%
2025-12-05	12.0000	12.0000	11.4500	11.4500	-7.512%	104	1,644	-89.607%
2025-12-04	12.6000	12.7800	12.2000	12.3800	-3.658%	219	1,607	-90.388%
2025-12-03	12.9500	13.2000	12.6600	12.8500	+4.387%	136	1,661	-90.739%
2025-12-02	11.5500	12.7200	11.5500	12.3100	+18.365%	78	1,639	-90.333%
2025-12-01	11.0000	11.0000	10.1000	10.4000	-15.102%	359	1,585	-88.558%
2025-11-28	14.2300	14.2300	12.2500	12.2500	+2.510%	10	1,388	-90.286%
2025-11-26	12.0500	12.0500	11.9500	11.9500	+8.145%	42	1,384	-90.042%
2025-11-25	11.2000	11.2500	11.0000	11.0500	-5.636%	87	1,384	-89.231%
2025-11-24	10.6500	11.7200	10.6500	11.7100	+13.689%	132	1,442	-89.838%
2025-11-21	10.2000	10.8300	10.2000	10.3000	-6.364%	306	1,408	-88.447%
2025-11-20	12.6000	12.6000	10.9100	11.0000	-7.950%	127	1,331	-89.182%
2025-11-19	12.5000	12.5800	11.7700	11.9500	-7.935%	253	1,377	-90.042%
2025-11-18	12.7500	13.3000	12.7500	12.9800	+1.964%	182	1,351	-90.832%
2025-11-17	13.6000	13.6800	12.6300	12.7300	-5.353%	77	1,297	-90.652%
2025-11-14	14.1000	14.5200	13.3500	13.4500	-10.033%	237	1,245	-91.152%
2025-11-13	16.3000	16.5000	14.6600	14.9500	-6.563%	82	1,084	-92.040%
2025-11-12	17.3000	17.3000	16.0000	16.0000	-3.904%	117	1,050	-92.563%
2025-11-11	17.1800	17.1800	16.6200	16.6500	-6.983%	25	959	-92.853%
2025-11-10	17.7500	17.9100	17.3600	17.9000	+4.191%	98	934	-93.352%
2025-11-07	15.8500	17.1800	15.8500	17.1800	+8.050%	65	866	-93.073%
2025-11-06	16.5500	16.5500	15.9000	15.9000	-7.072%	59	851	-92.516%
2025-11-05	16.6000	17.1700	16.5500	17.1100	+7.813%	122	807	-93.045%
2025-11-04	16.7300	17.1700	15.6200	15.8700	-11.931%	184	752	-92.502%
2025-11-03	18.4000	18.6500	17.6000	18.0200	-5.158%	211	515	-93.396%
2025-10-31	19.3500	19.6500	19.0000	19.0000	+2.481%	9	515	-93.737%
2025-10-30	18.8000	18.8000	18.5400	18.5400	-6.222%	12	516	-93.581%
2025-10-29	21.0600	21.0600	19.5000	19.7700	-6.745%	220	512	-93.981%
2025-10-28	21.6300	21.8000	21.2000	21.2000	-4.072%	15	380	-94.387%
2025-10-27	21.9600	22.1500	21.7500	22.1000	+8.867%	43	381	-94.615%
2025-10-24	20.5400	20.5400	20.0000	20.3000	-1.072%	78	381	-94.138%
2025-10-23	20.1000	20.8000	20.1000	20.5200	+4.962%	20	343	-94.201%
2025-10-22	19.6700	19.8000	19.5500	19.5500	-7.258%	108	356	-93.913%
2025-10-21	19.5500	21.9100	19.5500	21.0800	+1.984%	35	343	-94.355%
2025-10-20	20.5000	20.7500	20.5000	20.6700	+9.077%	6	315	-94.243%
2025-10-17	18.6500	19.1500	18.6500	18.9500	-3.168%	229	317	-93.720%
2025-10-16	20.1000	20.1000	19.3300	19.5700	-2.830%	22	263	-93.919%
2025-10-15	20.4500	20.4500	20.1400	20.1400	-6.369%	8	255	-94.091%
2025-10-14	20.3500	21.5100	20.3500	21.5100	-2.227%	12	248	-94.468%
2025-10-13	21.9100	22.0000	21.9100	22.0000	-2.439%	2	238	-94.591%
2025-10-10	23.5000	23.5000	22.5500	22.5500	-6.664%	14	236	-94.723%
2025-10-09	24.0000	24.1600	24.0000	24.1600	-5.846%	6	236	-95.075%
2025-10-08	25.7500	25.7500	25.6600	25.6600	+4.521%	12	230	-95.362%
2025-10-07	24.3700	24.5500	24.3700	24.5500	-6.119%	2	228	-95.153%
2025-10-06	25.3500	26.1500	25.3500	26.1500	+8.732%	25	226	-95.449%
2025-10-03	24.0500	24.0500	24.0500	24.0500	+2.471%	10	224	-95.052%
2025-10-02	23.0000	23.4700	22.9000	23.4700	+16.650%	13	234	-94.930%
2025-09-30	20.1200	20.1200	20.1200	20.1200	-1.710%	1	247	-94.085%
2025-09-29	19.6000	20.4700	19.6000	20.4700	+10.949%	16	246	-94.187%
2025-09-26	18.3500	18.4500	18.3500	18.4500	+0.545%	25	236	-93.550%
2025-09-25	19.0000	19.3500	18.3500	18.3500	-8.661%	64	211	-93.515%
2025-09-24	19.9500	20.0900	19.7400	20.0900	+1.209%	14	174	-94.077%
2025-09-23	19.8500	19.8500	19.8500	19.8500	+1.018%	1	172	-94.005%
2025-09-22	19.6500	19.6500	19.6500	19.6500	-8.605%	12	172	-93.944%
2025-09-18	21.5000	21.5000	21.5000	21.5000	+3.415%	5	160	-94.465%
2025-09-17	20.8500	20.8500	20.7000	20.7900	-2.026%	8	160	-94.276%
2025-09-16	20.5500	21.2200	20.5500	21.2200	+3.765%	2	160	-94.392%
2025-09-15	20.2600	20.4500	20.2600	20.4500	-3.991%	13	161	-94.181%
2025-09-12	21.3000	21.3000	21.3000	21.3000	+3.902%	1	153	-94.413%
2025-09-11	20.5000	20.5000	20.5000	20.5000	+5.453%	1	152	-94.195%
2025-09-08	19.4400	19.4400	19.4400	19.4400	+1.250%	1	152	-93.879%
2025-09-05	19.2000	19.2000	19.2000	19.2000	-1.790%	3	151	-93.802%
2025-09-03	19.5500	19.5500	19.5500	19.5500	-2.250%	20	151	-93.913%
2025-08-28	20.0000	20.0000	20.0000	20.0000	+0.806%	2	132	-94.050%
2025-08-27	19.8400	19.8400	19.8400	19.8400	+1.691%	2	132	-94.002%
2025-08-26	19.2500	19.5100	19.1800	19.5100	-3.176%	8	134	-93.901%
2025-08-25	20.1500	20.1500	20.1500	20.1500	-1.707%	10	129	-94.094%
2025-08-21	20.5000	20.5000	20.5000	20.5000	-1.914%	5	129	-94.195%
2025-08-20	20.4900	20.9000	20.4900	20.9000	-3.016%	20	124	-94.306%
2025-08-18	21.3500	21.5500	21.3500	21.5500	-2.972%	5	124	-94.478%
2025-08-15	22.2000	22.2100	22.2000	22.2100	-2.588%	2	121	-94.642%
2025-08-14	22.7500	23.2600	22.5500	22.8000	-6.134%	195	121	-94.781%
2025-08-13	24.4000	24.4000	24.2900	24.2900	+4.115%	21	85	-95.101%
2025-08-11	23.3300	23.3300	23.3300	23.3300	+6.094%	5	66	-94.899%
2025-08-08	21.9900	21.9900	21.9900	21.9900	-0.498%	5	61	-94.588%
2025-08-07	22.0500	22.1000	22.0500	22.1000	+7.752%	52	56	-94.615%
2025-08-05	20.6000	20.6000	20.5000	20.5100	-2.934%	5	4	-94.198%
2025-08-01	21.1300	21.1300	21.1300	21.1300	0.000%	1	1	-94.368%

.dark-mode .TbJ4qG{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .TbJ4qG{ color: #333333; background-color: white; border: 2px solid #333333; }IBIT20270617C60IBIT Jun 17 2027 60.00 Call (IBIT270617C00060000)option OPRA

IBIT20270617C60
IBIT Jun 17 2027 60.00 Call (IBIT270617C00060000)
option OPRA