Dark

IBIT20270617C65
IBIT Jun 17 2027 65.00 Call (IBIT270617C00065000)
option OPRA

EOD

Jul 1, 2026

0.9100+13.750%(+0.1100)34

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	0.8100	0.9100	0.8000	0.9100	+13.750%	34	10,220	0.000%
2026-06-30	0.8500	0.8500	0.8000	0.8000	-12.088%	14	10,216	+13.750%
2026-06-29	0.8900	0.9100	0.8900	0.9100	-3.191%	106	10,218	0.000%
2026-06-26	0.8800	0.9500	0.8800	0.9400	+4.444%	33	10,169	-3.191%
2026-06-25	1.0400	1.0400	0.9000	0.9000	-6.250%	44	10,157	+1.111%
2026-06-24	0.9500	0.9600	0.9400	0.9600	-12.727%	1,012	10,260	-5.208%
2026-06-23	1.1100	1.1100	1.1000	1.1000	-20.863%	3	11,151	-17.273%
2026-06-22	1.3900	1.3900	1.3900	1.3900	+21.930%	1	11,150	-34.532%
2026-06-18	1.2900	1.3000	1.1400	1.1400	-22.973%	73	11,091	-20.175%
2026-06-17	1.4800	1.4800	1.4800	1.4800	0.000%	999	11,091	-38.514%
2026-06-16	1.5400	1.5400	1.4800	1.4800	-6.329%	2	11,091	-38.514%
2026-06-15	1.6500	1.6500	1.5800	1.5800	+10.490%	89	11,091	-42.405%
2026-06-12	1.4800	1.4800	1.4300	1.4300	-2.055%	86	11,079	-36.364%
2026-06-11	1.5000	1.5200	1.4600	1.4600	-0.680%	57	10,998	-37.671%
2026-06-10	1.4800	1.4800	1.4700	1.4700	+4.255%	15	10,981	-38.095%
2026-06-09	1.4300	1.4300	1.4100	1.4100	-15.569%	15	10,975	-35.461%
2026-06-08	1.6400	1.7000	1.5900	1.6700	+13.605%	20	10,975	-45.509%
2026-06-05	1.4900	1.5400	1.3700	1.4700	-14.535%	89	10,974	-38.095%
2026-06-04	1.6900	1.7200	1.6600	1.7200	-15.686%	1,032	10,972	-47.093%
2026-06-03	1.8400	2.0400	1.8400	2.0400	+4.615%	9	10,129	-55.392%
2026-06-02	2.0600	2.1000	1.9500	1.9500	-15.217%	40	10,130	-53.333%
2026-06-01	2.3100	2.3500	2.2000	2.3000	-8.730%	23	10,093	-60.435%
2026-05-29	2.5400	2.5800	2.4000	2.5200	+0.800%	403	10,084	-63.889%
2026-05-28	2.4600	2.5000	2.4500	2.5000	-9.091%	28	10,483	-63.600%
2026-05-27	2.7500	2.8000	2.7100	2.7500	-5.172%	222	10,485	-66.909%
2026-05-26	3.1000	3.1000	2.9000	2.9000	-4.918%	137	10,678	-68.621%
2026-05-22	3.1600	3.1600	3.0500	3.0500	-7.576%	5	10,614	-70.164%
2026-05-21	3.2000	3.3000	3.2000	3.3000	-2.077%	21	10,614	-72.424%
2026-05-20	3.3500	3.3700	3.2600	3.3700	+5.313%	75	10,614	-72.997%
2026-05-19	3.2000	3.2000	3.2000	3.2000	0.000%	1	10,553	-71.563%
2026-05-18	3.3000	3.3000	3.1500	3.2000	-15.344%	9	10,553	-71.563%
2026-05-15	3.8500	3.8500	3.7800	3.7800	-12.093%	11	10,553	-75.926%
2026-05-14	4.4000	4.4400	4.3000	4.3000	+8.312%	66	10,553	-78.837%
2026-05-13	3.8800	3.9700	3.8800	3.9700	-4.337%	6	10,611	-77.078%
2026-05-12	4.0600	4.1500	3.9500	4.1500	-1.190%	5	10,611	-78.072%
2026-05-11	4.2000	4.2000	4.2000	4.2000	+3.704%	1	10,611	-78.333%
2026-05-08	4.0100	4.0500	4.0000	4.0500	-0.978%	16	10,611	-77.531%
2026-05-07	4.0900	4.0900	4.0900	4.0900	-7.045%	1	10,616	-77.751%
2026-05-06	4.5300	4.5500	4.4000	4.4000	-2.655%	21	10,744	-79.318%
2026-05-05	4.3000	4.5600	4.3000	4.5200	+8.916%	19	10,737	-79.867%
2026-05-04	3.8500	4.1800	3.8500	4.1500	+7.792%	13	10,738	-78.072%
2026-05-01	3.9600	3.9600	3.8500	3.8500	+10.951%	428	10,587	-76.364%
2026-04-30	3.4500	3.4700	3.4500	3.4700	-2.254%	14	10,587	-73.775%
2026-04-29	3.5500	3.5500	3.5500	3.5500	+2.011%	3	10,587	-74.366%
2026-04-28	3.4800	3.4800	3.4800	3.4800	-4.658%	1	10,590	-73.851%
2026-04-27	3.6500	3.6500	3.6500	3.6500	-6.410%	1	10,590	-75.068%
2026-04-24	3.9900	4.0000	3.8900	3.9000	-2.500%	13	10,591	-76.667%
2026-04-23	4.0000	4.0000	4.0000	4.0000	-4.077%	2	10,588	-77.250%
2026-04-22	4.1700	4.1700	4.1700	4.1700	+11.200%	17	10,588	-78.177%
2026-04-21	3.7500	3.7500	3.7500	3.7500	-1.832%	1	10,587	-75.733%
2026-04-20	3.8000	3.9000	3.7800	3.8200	-6.829%	19	10,587	-76.178%
2026-04-17	4.0500	4.2300	4.0000	4.1000	+14.525%	269	10,585	-77.805%
2026-04-16	3.5800	3.5800	3.5800	3.5800	-3.243%	9	10,708	-74.581%
2026-04-15	3.5700	3.7000	3.5500	3.7000	-2.632%	8	10,704	-75.405%
2026-04-14	3.6500	3.9500	3.6500	3.8000	+11.765%	154	10,822	-76.053%
2026-04-13	3.4000	3.4000	3.2500	3.4000	-3.955%	1,003	10,758	-73.235%
2026-04-10	3.5400	3.5400	3.5400	3.5400	+5.672%	1	9,787	-74.294%
2026-04-09	3.5200	3.5200	3.3500	3.3500	-1.760%	2	9,788	-72.836%
2026-04-08	3.4000	3.4100	3.4000	3.4100	+4.923%	2	9,790	-73.314%
2026-04-07	3.2000	3.2500	3.1500	3.2500	+6.557%	11	9,791	-72.000%
2026-04-02	3.0500	3.0500	3.0500	3.0500	-6.728%	100	9,788	-70.164%
2026-04-01	3.4000	3.4000	3.2700	3.2700	+0.615%	7	9,788	-72.171%
2026-03-31	3.2500	3.2500	3.2500	3.2500	+0.619%	2	9,794	-72.000%
2026-03-27	3.2300	3.3000	3.2300	3.2300	-8.499%	106	9,796	-71.827%
2026-03-26	3.7300	3.7300	3.5300	3.5300	-9.487%	14	9,801	-74.221%
2026-03-25	3.9500	3.9600	3.8000	3.9000	+6.849%	10,004	9,792	-76.667%
2026-03-24	3.9000	3.9000	3.6500	3.6500	-8.750%	9	13,024	-75.068%
2026-03-23	4.0900	4.1500	3.9500	4.0000	+1.266%	87	13,028	-77.250%
2026-03-20	4.1500	4.1500	3.8700	3.9500	-1.250%	106	13,050	-76.962%
2026-03-19	3.9200	4.0000	3.8200	4.0000	-4.762%	294	13,134	-77.250%
2026-03-18	4.4000	4.4000	4.1400	4.2000	-9.677%	16	13,134	-78.333%
2026-03-17	4.6500	4.6500	4.6500	4.6500	-1.064%	1	13,131	-80.430%
2026-03-16	4.7000	4.8000	4.5900	4.7000	+2.397%	10	13,130	-80.638%
2026-03-13	4.7000	4.7000	4.5900	4.5900	+10.337%	5	13,130	-80.174%
2026-03-12	4.1000	4.2000	3.9900	4.1600	+0.241%	29	13,126	-78.125%
2026-03-11	4.1500	4.1500	4.1500	4.1500	+0.973%	6	13,125	-78.072%
2026-03-10	4.4000	4.4000	4.1100	4.1100	+1.733%	87	13,125	-77.859%
2026-03-09	4.0000	4.0400	3.8500	4.0400	+3.590%	263	13,049	-77.475%
2026-03-06	3.8500	3.9000	3.8500	3.9000	-9.302%	240	13,048	-76.667%
2026-03-05	4.5000	4.5000	4.3000	4.3000	-7.527%	277	13,010	-78.837%
2026-03-04	4.3200	4.6500	4.3000	4.6500	+24.000%	401	12,849	-80.430%
2026-03-03	3.6000	3.9100	3.6000	3.7500	-4.092%	11,338	12,863	-75.733%
2026-03-02	3.5500	4.0500	3.5500	3.9100	+13.333%	491	3,964	-76.726%
2026-02-27	3.4500	3.4500	3.4500	3.4500	-3.090%	2	3,523	-73.623%
2026-02-26	3.5600	3.5600	3.5600	3.5600	-10.327%	1	3,523	-74.438%
2026-02-25	3.6400	3.9700	3.6400	3.9700	+22.910%	13	3,521	-77.078%
2026-02-24	3.2300	3.2300	3.2300	3.2300	+2.540%	1	3,521	-71.827%
2026-02-23	3.4800	3.4800	3.1500	3.1500	-14.865%	95	3,520	-71.111%
2026-02-20	3.7100	3.7100	3.6500	3.7000	+0.817%	6	3,483	-75.405%
2026-02-19	3.5500	3.6700	3.5500	3.6700	+1.944%	28	3,482	-75.204%
2026-02-18	3.7500	3.8700	3.5900	3.6000	-8.861%	274	3,479	-74.722%
2026-02-17	4.0000	4.0000	3.7200	3.9500	-3.893%	18	3,493	-76.962%
2026-02-13	3.8500	4.1500	3.8500	4.1100	+9.309%	1,534	1,964	-77.859%
2026-02-12	4.0800	4.0800	3.6900	3.7600	-4.082%	50	1,964	-75.798%
2026-02-11	3.9200	3.9200	3.9200	3.9200	-9.049%	3	1,927	-76.786%
2026-02-10	4.2000	4.4400	4.2000	4.3100	-7.511%	81	1,927	-78.886%
2026-02-09	4.7000	4.7300	4.3100	4.6600	-0.427%	197	1,865	-80.472%
2026-02-06	4.4700	4.7300	4.1500	4.6800	+26.146%	153	1,767	-80.556%
2026-02-05	4.6400	4.6400	3.7100	3.7100	-30.654%	486	1,644	-75.472%
2026-02-04	5.6700	5.6700	5.1700	5.3500	-5.810%	151	1,678	-82.991%
2026-02-03	6.1000	6.1000	5.3900	5.6800	-7.038%	361	1,678	-83.979%
2026-02-02	6.2000	6.3300	6.1100	6.1100	-14.065%	563	1,567	-85.106%
2026-01-30	7.2500	7.2500	7.1100	7.1100	-4.564%	37	1,138	-87.201%
2026-01-29	8.2000	8.2000	7.3000	7.4500	-15.341%	30	1,146	-87.785%
2026-01-28	8.8000	8.8000	8.7000	8.8000	+6.667%	201	1,136	-89.659%
2026-01-27	8.2500	8.3000	7.9500	8.2500	+1.227%	196	1,136	-88.970%
2026-01-26	8.1200	8.2000	8.0000	8.1500	-8.632%	247	1,008	-88.834%
2026-01-23	8.9200	8.9200	8.9200	8.9200	+6.826%	1	1,153	-89.798%
2026-01-22	8.4700	8.4700	8.3500	8.3500	+3.086%	230	1,152	-89.102%
2026-01-21	8.6600	8.6700	8.1000	8.1000	-5.814%	5	974	-88.765%
2026-01-20	9.0200	9.0200	8.6000	8.6000	-16.098%	84	975	-89.419%
2026-01-16	10.3200	10.3200	10.1000	10.2500	-0.774%	11	926	-91.122%
2026-01-15	10.7000	10.7000	10.3300	10.3300	-7.354%	31	926	-91.191%
2026-01-14	10.6500	11.1800	10.6500	11.1500	+12.060%	56	923	-91.839%
2026-01-13	9.6000	9.9500	9.6000	9.9500	+7.220%	108	939	-90.854%
2026-01-12	9.2800	9.2800	9.2800	9.2800	-0.749%	2	863	-90.194%
2026-01-09	9.4300	9.4300	9.2400	9.3500	0.000%	15	863	-90.267%
2026-01-08	9.2500	9.4500	9.2100	9.3500	0.000%	24	861	-90.267%
2026-01-07	9.4200	9.4200	9.3500	9.3500	-9.923%	2	860	-90.267%
2026-01-05	9.8500	10.4000	9.8500	10.3800	+11.974%	23	848	-91.233%
2026-01-02	9.2700	9.2700	9.2700	9.2700	+11.687%	13	848	-90.183%
2025-12-31	8.5500	8.5500	8.3000	8.3000	-4.817%	5	838	-89.036%
2025-12-30	8.7700	8.9200	8.7000	8.7200	-0.796%	31	838	-89.564%
2025-12-29	8.7000	8.7900	8.7000	8.7900	+1.034%	28	833	-89.647%
2025-12-26	8.7000	8.7000	8.7000	8.7000	-1.361%	1	832	-89.540%
2025-12-24	8.6000	8.8200	8.6000	8.8200	-2.000%	11	836	-89.683%
2025-12-23	8.8800	9.0000	8.8800	9.0000	-0.772%	2	836	-89.889%
2025-12-22	9.6000	9.6000	9.0700	9.0700	-2.473%	21	837	-89.967%
2025-12-19	9.4100	9.4100	9.3000	9.3000	+6.897%	5	826	-90.215%
2025-12-18	9.5000	9.6400	8.7000	8.7000	-2.247%	38	822	-89.540%
2025-12-17	9.1500	9.1500	8.8600	8.9000	-4.404%	33	837	-89.775%
2025-12-16	9.3400	9.3400	9.3100	9.3100	+3.444%	10	833	-90.226%
2025-12-15	9.5900	9.5900	8.8600	9.0000	-11.765%	153	833	-89.889%
2025-12-12	10.1000	10.2000	10.1000	10.2000	0.000%	2	843	-91.078%
2025-12-11	10.5500	10.5500	10.0000	10.2000	-9.655%	5	842	-91.078%
2025-12-10	11.0500	11.6500	11.0500	11.2900	-3.007%	32	840	-91.940%
2025-12-09	11.2600	11.7500	11.2600	11.6400	+11.175%	162	808	-92.182%
2025-12-08	10.8500	10.8500	10.3500	10.4700	+3.458%	80	677	-91.309%
2025-12-05	9.9500	10.1200	9.9000	10.1200	-10.837%	9	622	-91.008%
2025-12-04	11.2700	11.3500	11.2500	11.3500	+1.339%	16	627	-91.982%
2025-12-03	11.2000	11.2000	11.2000	11.2000	+2.752%	1	616	-91.875%
2025-12-02	10.3000	11.1800	10.3000	10.9000	+17.711%	73	616	-91.651%
2025-12-01	9.3800	9.7000	8.9800	9.2600	-12.642%	64	560	-90.173%
2025-11-28	11.3300	11.3300	10.6000	10.6000	-0.469%	24	602	-91.415%
2025-11-26	9.9400	10.8000	9.9400	10.6500	+8.673%	7	599	-91.455%
2025-11-25	9.7000	10.1000	9.7000	9.8000	-4.854%	13	599	-90.714%
2025-11-24	9.7000	10.3000	9.5900	10.3000	+13.812%	18	597	-91.165%
2025-11-21	9.0000	9.5600	8.8000	9.0500	-5.925%	198	592	-89.945%
2025-11-20	10.8500	10.8500	9.6200	9.6200	-9.245%	106	588	-90.541%
2025-11-19	10.8000	10.8000	10.3400	10.6000	-8.542%	115	494	-91.415%
2025-11-18	11.1500	11.5900	11.1200	11.5900	+3.206%	56	533	-92.148%
2025-11-17	11.7800	11.8700	11.2300	11.2300	-12.266%	174	558	-91.897%
2025-11-14	12.3800	12.8000	12.3800	12.8000	-3.687%	3	543	-92.891%
2025-11-13	13.6900	13.6900	13.2900	13.2900	-7.708%	6	540	-93.153%
2025-11-12	14.5700	14.5700	14.3500	14.4000	-4.192%	6	541	-93.681%
2025-11-11	15.2000	15.3700	15.0300	15.0300	-5.054%	53	540	-93.945%
2025-11-10	16.1000	16.1000	15.5500	15.8300	+6.242%	58	491	-94.251%
2025-11-07	13.8000	14.9000	13.8000	14.9000	+4.782%	30	546	-93.893%
2025-11-06	14.6500	14.6500	14.1400	14.2200	-6.998%	4	531	-93.601%
2025-11-05	15.1000	15.3300	15.1000	15.2900	+10.397%	16	531	-94.048%
2025-11-04	14.9200	15.3500	13.8500	13.8500	-15.394%	103	538	-93.430%
2025-11-03	16.5000	16.8000	15.7200	16.3700	-5.376%	62	442	-94.441%
2025-10-31	17.4500	17.4500	17.3000	17.3000	+5.746%	3	442	-94.740%
2025-10-30	16.8000	16.8000	16.3500	16.3600	-8.909%	9	442	-94.438%
2025-10-29	18.9400	19.0500	17.9600	17.9600	-8.832%	113	441	-94.933%
2025-10-28	19.7000	19.7000	19.7000	19.7000	-0.905%	1	358	-95.381%
2025-10-27	19.7500	19.9700	19.7500	19.8800	+8.991%	5	362	-95.423%
2025-10-24	18.7000	18.7000	18.1000	18.2400	-1.777%	96	362	-95.011%
2025-10-23	18.2000	18.8500	18.2000	18.5700	+4.267%	18	332	-95.100%
2025-10-22	17.8500	17.9000	17.6000	17.8100	-6.656%	33	330	-94.891%
2025-10-21	17.5000	19.8200	17.5000	19.0800	+3.583%	39	320	-95.231%
2025-10-20	18.6000	18.7000	18.2500	18.4200	+8.289%	14	285	-95.060%
2025-10-17	16.6000	17.3500	16.6000	17.0100	-2.521%	12	283	-94.650%
2025-10-16	18.5000	18.5000	17.3500	17.4500	-5.676%	17	273	-94.785%
2025-10-15	18.8000	18.8000	18.2500	18.5000	-3.141%	40	270	-95.081%
2025-10-14	18.5500	19.1000	18.5500	19.1000	-5.726%	8	238	-95.236%
2025-10-13	19.8000	20.2600	19.4900	20.2600	-1.650%	19	234	-95.508%
2025-10-10	20.8600	20.8600	20.3200	20.6000	-5.893%	8	223	-95.583%
2025-10-09	22.4600	22.4600	21.8900	21.8900	-5.443%	5	221	-95.843%
2025-10-08	22.5700	23.1500	22.5700	23.1500	+5.227%	18	226	-96.069%
2025-10-07	22.0000	22.0000	22.0000	22.0000	-4.348%	2	218	-95.864%
2025-10-06	22.7800	23.0000	22.7800	23.0000	+4.545%	8	216	-96.043%
2025-10-03	20.8400	22.4200	20.8400	22.0000	+6.280%	14	220	-95.864%
2025-10-02	20.7000	20.7000	20.7000	20.7000	+5.505%	1	224	-95.604%
2025-10-01	19.6500	19.7000	19.6200	19.6200	+9.609%	6	224	-95.362%
2025-09-30	17.9900	17.9900	17.9000	17.9000	-1.918%	7	225	-94.916%
2025-09-29	17.7500	18.2500	17.7500	18.2500	+10.606%	27	218	-95.014%
2025-09-26	16.4000	16.7400	16.3000	16.5000	-1.316%	8	224	-94.485%
2025-09-25	16.8000	17.1500	16.6500	16.7200	-6.331%	19	218	-94.557%
2025-09-24	17.8400	18.0000	17.8400	17.8500	+3.598%	31	209	-94.902%
2025-09-23	17.6500	17.6500	17.2300	17.2300	-0.806%	6	190	-94.719%
2025-09-22	17.6000	17.6300	17.3700	17.3700	-5.854%	21	193	-94.761%
2025-09-19	18.7100	18.7100	18.4000	18.4500	-2.381%	65	187	-95.068%
2025-09-16	18.4000	18.9000	18.1500	18.9000	+3.960%	5	180	-95.185%
2025-09-15	18.1800	18.1800	18.1800	18.1800	-2.677%	1	177	-94.994%
2025-09-12	18.3000	18.6900	18.3000	18.6800	+4.067%	6	176	-95.128%
2025-09-11	17.9900	18.1500	17.9500	17.9500	+0.673%	17	174	-94.930%
2025-09-10	17.8300	17.8300	17.8300	17.8300	+2.471%	1	157	-94.896%
2025-09-09	17.4000	17.4000	17.4000	17.4000	-0.115%	1	156	-94.770%
2025-09-08	17.2900	17.5000	17.2900	17.4200	-1.303%	10	155	-94.776%
2025-09-05	17.7100	17.7100	17.6500	17.6500	+5.499%	9	149	-94.844%
2025-09-04	16.7500	16.7500	16.6900	16.7300	-4.672%	22	140	-94.561%
2025-09-03	17.5800	17.5800	17.5500	17.5500	+3.235%	18	118	-94.815%
2025-09-02	17.1500	17.1500	17.0000	17.0000	+4.615%	3	132	-94.647%
2025-08-29	17.0900	17.0900	16.1000	16.2500	-9.972%	18	120	-94.400%
2025-08-28	18.0500	18.0500	18.0500	18.0500	+1.120%	1	120	-94.958%
2025-08-27	17.8500	17.8500	17.8500	17.8500	+4.264%	1	121	-94.902%
2025-08-26	17.3500	17.3500	17.1000	17.1200	-5.414%	15	120	-94.685%
2025-08-25	17.9900	18.3800	17.9900	18.1000	-7.417%	6	107	-94.972%
2025-08-22	18.0500	19.5500	18.0500	19.5500	+6.831%	8	102	-95.345%
2025-08-21	18.2300	18.3000	18.2300	18.3000	+0.826%	12	96	-95.027%
2025-08-20	18.2900	18.3600	18.1500	18.1500	-2.419%	4	97	-94.986%
2025-08-19	18.8000	18.8500	18.6000	18.6000	-5.727%	3	95	-95.108%
2025-08-18	19.1100	19.9000	19.1100	19.7300	-2.133%	28	93	-95.388%
2025-08-15	20.0000	20.1600	20.0000	20.1600	-1.706%	21	65	-95.486%
2025-08-14	20.9700	20.9700	20.5100	20.5100	-6.560%	4	44	-95.563%
2025-08-13	21.4600	21.9500	21.4600	21.9500	+4.226%	2	42	-95.854%
2025-08-12	21.0000	21.0600	21.0000	21.0600	-0.894%	5	40	-95.679%
2025-08-11	21.2300	21.2500	21.2300	21.2500	+7.978%	9	37	-95.718%
2025-08-08	19.9000	19.9000	19.6500	19.6800	-0.405%	26	28	-95.376%
2025-08-07	19.7600	19.7600	19.7600	19.7600	+1.074%	1	12	-95.395%
2025-08-04	19.6500	19.8500	19.5500	19.5500	+3.275%	19	11	-95.345%
2025-08-01	19.0000	19.4700	18.9000	18.9300	0.000%	14	0	-95.193%

.dark-mode .ln3Qm1{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ln3Qm1{ color: #333333; background-color: white; border: 2px solid #333333; }IBIT20270617C65IBIT Jun 17 2027 65.00 Call (IBIT270617C00065000)option OPRA

IBIT20270617C65
IBIT Jun 17 2027 65.00 Call (IBIT270617C00065000)
option OPRA