Dark

IBIT20270617C70
IBIT Jun 17 2027 70.00 Call (IBIT270617C00070000)
option OPRA

EOD

Jul 1, 2026

0.7300+12.308%(+0.0800)57

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	0.6500	0.7300	0.6500	0.7300	+12.308%	57	13,977	0.000%
2026-06-30	0.6600	0.6600	0.6200	0.6500	-8.451%	369	13,997	+12.308%
2026-06-29	0.7000	0.7200	0.6900	0.7100	-1.389%	26	13,941	+2.817%
2026-06-26	0.7200	0.7800	0.7000	0.7200	-1.370%	250	13,941	+1.389%
2026-06-25	0.8000	0.8000	0.7300	0.7300	-8.750%	130	13,814	0.000%
2026-06-24	0.8300	0.8400	0.7300	0.8000	-8.046%	2,181	14,051	-8.750%
2026-06-23	0.9000	0.9500	0.8500	0.8700	-13.861%	39	13,133	-16.092%
2026-06-22	1.1000	1.1000	0.9900	1.0100	+7.447%	47	13,132	-27.723%
2026-06-18	1.0200	1.0200	0.9300	0.9400	-9.615%	193	13,285	-22.340%
2026-06-17	1.1700	1.1700	1.0400	1.0400	-10.345%	1,034	13,285	-29.808%
2026-06-16	1.2100	1.2100	1.1200	1.1600	-7.200%	21	13,285	-37.069%
2026-06-15	1.3300	1.3400	1.2300	1.2500	+11.607%	236	13,286	-41.600%
2026-06-12	1.1900	1.1900	1.1200	1.1200	-4.274%	19	13,200	-34.821%
2026-06-11	1.2000	1.2000	1.1700	1.1700	+1.739%	19	13,204	-37.607%
2026-06-10	1.2000	1.2000	1.1500	1.1500	-3.361%	191	13,202	-36.522%
2026-06-09	1.2100	1.2500	1.1500	1.1900	-9.848%	124	13,267	-38.655%
2026-06-08	1.2600	1.3500	1.2600	1.3200	+14.783%	37	13,228	-44.697%
2026-06-05	1.3200	1.3200	1.1400	1.1500	-15.441%	328	13,226	-36.522%
2026-06-04	1.3700	1.4300	1.3000	1.3600	-4.895%	82	13,116	-46.324%
2026-06-03	1.5500	1.5500	1.4300	1.4300	-8.333%	91	13,116	-48.951%
2026-06-02	2.2200	2.2200	1.5000	1.5600	-13.812%	339	13,079	-53.205%
2026-06-01	1.8000	1.8500	1.7600	1.8100	-8.122%	180	13,062	-59.669%
2026-05-29	1.9900	2.0700	1.8000	1.9700	-1.500%	1,167	13,056	-62.944%
2026-05-28	1.9000	2.0300	1.9000	2.0000	-6.977%	267	13,237	-63.500%
2026-05-27	2.2000	2.2000	2.1500	2.1500	-8.511%	2	13,329	-66.047%
2026-05-26	2.3500	2.3500	2.3500	2.3500	0.000%	3	13,329	-68.936%
2026-05-22	2.7000	2.7000	2.3500	2.3500	-7.843%	18	13,332	-68.936%
2026-05-21	2.5000	2.5500	2.5000	2.5500	-2.299%	12	13,332	-71.373%
2026-05-20	2.6100	2.6100	2.6100	2.6100	+0.385%	1	13,332	-72.031%
2026-05-19	2.5800	2.6000	2.5800	2.6000	+1.961%	17	13,326	-71.923%
2026-05-18	2.7500	2.7500	2.5500	2.5500	-15.842%	45	13,326	-71.373%
2026-05-15	3.5500	3.5500	3.0300	3.0300	-10.882%	7	13,326	-75.908%
2026-05-14	3.2000	3.4000	3.0000	3.4000	+10.390%	69	13,330	-78.529%
2026-05-13	3.1800	3.1800	3.0800	3.0800	-8.333%	7	13,358	-76.299%
2026-05-12	3.2000	3.3900	3.2000	3.3600	-5.352%	371	13,358	-78.274%
2026-05-11	3.3900	3.5500	3.3900	3.5500	+9.907%	18	13,358	-79.437%
2026-05-08	3.2000	3.2500	3.2000	3.2300	-0.615%	7	13,504	-77.399%
2026-05-07	3.3000	3.3000	3.2100	3.2500	-9.722%	62	13,497	-77.538%
2026-05-06	3.7500	3.7500	3.5500	3.6000	-1.370%	127	13,446	-79.722%
2026-05-05	3.5500	3.6800	3.5500	3.6500	+3.989%	287	13,448	-80.000%
2026-05-04	3.1100	3.5100	3.1000	3.5100	+13.226%	14	13,517	-79.202%
2026-05-01	3.1200	3.1200	3.0800	3.1000	+12.727%	20	13,518	-76.452%
2026-04-30	2.7600	2.7600	2.7500	2.7500	+6.589%	9	13,518	-73.455%
2026-04-29	2.8100	2.8100	2.5800	2.5800	-7.857%	64	13,518	-71.705%
2026-04-28	2.8500	2.8500	2.8000	2.8000	-3.448%	102	13,641	-73.929%
2026-04-27	3.1500	3.1500	2.9000	2.9000	-7.643%	92	13,542	-74.828%
2026-04-24	3.2500	3.2500	3.1400	3.1400	-3.385%	57	13,471	-76.752%
2026-04-23	3.3000	3.3500	3.2000	3.2500	-7.143%	70	13,470	-77.538%
2026-04-22	3.4300	3.5000	3.4300	3.5000	+22.807%	4	13,471	-79.143%
2026-04-21	2.9400	3.0000	2.8500	2.8500	-7.468%	43	13,514	-74.386%
2026-04-20	2.9200	3.0800	2.8900	3.0800	-6.383%	137	13,514	-76.299%
2026-04-17	3.4000	3.5000	3.2800	3.2900	+13.448%	112	13,511	-77.812%
2026-04-16	2.9900	3.0000	2.8500	2.9000	-6.452%	277	13,464	-74.828%
2026-04-15	2.9500	3.1000	2.9500	3.1000	+4.377%	199	13,694	-76.452%
2026-04-14	3.1500	3.2500	2.9700	2.9700	+8.000%	316	13,529	-75.421%
2026-04-13	2.7200	2.7500	2.6800	2.7500	-5.172%	212	13,378	-73.455%
2026-04-10	2.7900	2.9000	2.7900	2.9000	+10.687%	11	12,605	-74.828%
2026-04-09	2.7800	2.7800	2.6200	2.6200	-4.727%	7	12,605	-72.137%
2026-04-08	2.8700	2.8700	2.7300	2.7500	+7.422%	41	12,603	-73.455%
2026-04-07	2.5900	2.5900	2.5600	2.5600	-10.175%	4	12,596	-71.484%
2026-04-06	2.7600	2.8500	2.7600	2.8500	+12.205%	36	12,597	-74.386%
2026-04-02	2.5400	2.5400	2.5400	2.5400	-5.576%	50	12,619	-71.260%
2026-04-01	2.7800	2.8100	2.6900	2.6900	-0.370%	436	12,619	-72.862%
2026-03-31	2.6700	2.8100	2.6600	2.7000	+3.053%	42	12,750	-72.963%
2026-03-30	2.8100	2.8100	2.6200	2.6200	-0.758%	224	12,767	-72.137%
2026-03-27	2.7700	2.7700	2.6400	2.6400	-11.111%	358	12,787	-72.348%
2026-03-26	3.1000	3.1000	2.9700	2.9700	-6.897%	40	12,793	-75.421%
2026-03-25	3.3300	3.3500	3.1900	3.1900	+6.333%	24	12,793	-77.116%
2026-03-24	3.0000	3.0000	3.0000	3.0000	-9.091%	1	12,791	-75.667%
2026-03-23	3.3900	3.4500	3.2500	3.3000	+2.484%	172	12,791	-77.879%
2026-03-20	3.3000	3.3000	3.2200	3.2200	-3.012%	235	12,928	-77.329%
2026-03-19	3.3200	3.3200	3.3200	3.3200	-3.768%	1	12,876	-78.012%
2026-03-18	3.6400	3.7000	3.4200	3.4500	-12.658%	64	12,875	-78.841%
2026-03-17	3.8500	4.0000	3.8500	3.9500	+1.282%	469	12,924	-81.519%
2026-03-16	3.8500	3.9200	3.8500	3.9000	+9.551%	61	12,630	-81.282%
2026-03-13	3.9500	3.9500	3.5600	3.5600	+4.094%	51	12,626	-79.494%
2026-03-12	3.4600	3.4600	3.3700	3.4200	-4.202%	91	12,626	-78.655%
2026-03-11	3.6000	3.6000	3.5100	3.5700	+2.882%	161	12,581	-79.552%
2026-03-10	3.5000	3.6800	3.4500	3.4700	+7.430%	234	12,588	-78.963%
2026-03-09	3.4500	3.4500	3.2300	3.2300	0.000%	238	12,699	-77.399%
2026-03-06	3.2600	3.3400	3.1500	3.2300	-11.019%	328	12,650	-77.399%
2026-03-05	3.7000	3.7000	3.6300	3.6300	-10.370%	153	12,640	-79.890%
2026-03-04	3.9000	4.0500	3.8700	4.0500	+25.387%	170	12,516	-81.975%
2026-03-03	3.2200	3.3000	3.2000	3.2300	-4.720%	269	12,493	-77.399%
2026-03-02	2.8000	3.4300	2.8000	3.3900	+22.383%	559	12,497	-78.466%
2026-02-27	2.8400	2.8500	2.7700	2.7700	-6.102%	70	12,275	-73.646%
2026-02-26	3.0000	3.0500	2.9500	2.9500	-10.606%	57	12,286	-75.254%
2026-02-25	2.8500	3.3200	2.8500	3.3000	+23.134%	299	12,392	-77.879%
2026-02-24	2.6200	2.6900	2.5500	2.6800	+0.375%	115	12,392	-72.761%
2026-02-23	2.8000	2.9000	2.6200	2.6700	-12.459%	126	12,402	-72.659%
2026-02-20	3.1500	3.1500	3.0300	3.0500	-1.294%	16	12,376	-76.066%
2026-02-19	3.0500	3.1000	3.0000	3.0900	+3.691%	125	12,364	-76.375%
2026-02-18	3.1500	3.1600	2.9800	2.9800	-8.308%	35	12,344	-75.503%
2026-02-17	3.3000	3.3000	3.1500	3.2500	-2.985%	138	12,322	-77.538%
2026-02-13	3.3000	3.5000	3.3000	3.3500	+6.349%	569	11,834	-78.209%
2026-02-12	3.4100	3.4100	3.1000	3.1500	-8.696%	53	11,834	-76.825%
2026-02-11	3.4000	3.5000	3.2000	3.4500	-5.479%	227	11,818	-78.841%
2026-02-10	3.5500	3.8300	3.4600	3.6500	-8.750%	134	11,692	-80.000%
2026-02-09	3.7100	4.1000	3.7000	4.0000	+1.266%	736	11,747	-81.750%
2026-02-06	3.6700	4.0200	3.3500	3.9500	+21.166%	218	11,132	-81.519%
2026-02-05	4.0200	4.0200	3.1500	3.2600	-28.352%	861	11,069	-77.607%
2026-02-04	4.8500	4.8500	4.4000	4.5500	-9.543%	358	11,000	-83.956%
2026-02-03	5.0400	5.0500	4.5500	5.0300	-5.094%	1,517	10,923	-85.487%
2026-02-02	5.4500	5.4500	5.2200	5.3000	-17.188%	599	10,053	-86.226%
2026-01-30	6.1800	6.5000	6.1500	6.4000	-0.775%	242	9,930	-88.594%
2026-01-29	7.0000	7.0000	6.2000	6.4500	-14.570%	8,744	9,724	-88.682%
2026-01-28	7.5000	7.7000	7.4500	7.5500	+3.425%	124	1,709	-90.331%
2026-01-27	7.0500	7.3500	7.0500	7.3000	+5.036%	73	1,665	-90.000%
2026-01-26	6.9000	7.0000	6.8000	6.9500	-6.081%	52	1,607	-89.496%
2026-01-23	7.3000	7.7300	7.3000	7.4000	+0.680%	85	1,587	-90.135%
2026-01-22	7.4000	7.4000	7.2500	7.3500	+4.701%	230	1,581	-90.068%
2026-01-21	7.3000	7.3000	7.0000	7.0200	-7.632%	90	1,495	-89.601%
2026-01-20	7.8000	7.8000	7.5200	7.6000	-14.124%	184	1,469	-90.395%
2026-01-16	9.1500	9.1500	8.7500	8.8500	-5.043%	64	1,459	-91.751%
2026-01-15	9.1000	9.3200	9.1000	9.3200	-2.714%	11	1,459	-92.167%
2026-01-14	9.3500	9.7000	9.2100	9.5800	+11.008%	31	1,450	-92.380%
2026-01-13	8.1500	8.6300	8.0900	8.6300	+7.875%	24	1,460	-91.541%
2026-01-12	8.1500	8.1500	8.0000	8.0000	-1.235%	55	1,454	-90.875%
2026-01-09	8.1000	8.1000	8.1000	8.1000	+3.846%	9	1,449	-90.988%
2026-01-08	7.8000	7.8000	7.8000	7.8000	-4.878%	2	1,440	-90.641%
2026-01-07	8.4300	8.4300	8.2000	8.2000	-2.959%	37	1,440	-91.098%
2026-01-06	8.4500	8.4500	8.4500	8.4500	-7.751%	15	1,437	-91.361%
2026-01-05	8.6000	9.1600	8.6000	9.1600	+13.930%	28	1,424	-92.031%
2026-01-02	8.0000	8.0400	8.0000	8.0400	+8.649%	6	1,424	-90.920%
2025-12-31	7.7500	7.7500	7.4000	7.4000	-3.141%	11	1,427	-90.135%
2025-12-30	7.6400	7.6400	7.6400	7.6400	+3.243%	2	1,427	-90.445%
2025-12-29	7.4000	7.4000	7.4000	7.4000	-5.732%	4	1,427	-90.135%
2025-12-26	7.8500	7.8500	7.8500	7.8500	+1.290%	100	1,431	-90.701%
2025-12-23	7.7300	7.8500	7.6700	7.7500	-2.516%	161	1,434	-90.581%
2025-12-22	8.4500	8.4500	7.9000	7.9500	-0.251%	135	1,460	-90.818%
2025-12-19	7.9700	7.9700	7.9700	7.9700	+2.442%	1	1,346	-90.841%
2025-12-18	8.2500	8.4500	7.7800	7.7800	-0.892%	9	1,345	-90.617%
2025-12-17	8.6300	8.6300	7.8000	7.8500	-4.848%	152	1,346	-90.701%
2025-12-16	8.2500	8.3300	8.2500	8.2500	+3.125%	39	1,261	-91.152%
2025-12-15	8.3800	8.3800	8.0000	8.0000	-14.530%	8	1,253	-90.875%
2025-12-11	9.0000	9.3600	8.8000	9.3600	-4.000%	117	1,248	-92.201%
2025-12-10	10.0000	10.0000	9.7500	9.7500	-5.523%	21	1,265	-92.513%
2025-12-09	10.0000	10.5000	10.0000	10.3200	+10.730%	19	1,282	-92.926%
2025-12-08	9.8000	9.8000	9.0500	9.3200	+3.556%	31	1,277	-92.167%
2025-12-05	9.4700	9.4700	9.0000	9.0000	-6.736%	11	1,280	-91.889%
2025-12-04	9.9500	9.9500	9.5000	9.6500	-3.980%	3	1,291	-92.435%
2025-12-03	9.9500	10.1900	9.9100	10.0500	+4.145%	161	1,289	-92.736%
2025-12-02	9.0500	10.0500	9.0500	9.6500	+20.025%	19	1,273	-92.435%
2025-12-01	8.2800	8.2800	7.7500	8.0400	-14.468%	100	1,260	-90.920%
2025-11-28	10.1000	10.1000	9.2500	9.4000	-0.529%	28	1,178	-92.234%
2025-11-26	9.3500	9.4500	9.3500	9.4500	+6.780%	13	1,174	-92.275%
2025-11-25	8.7000	8.8500	8.7000	8.8500	-3.490%	10	1,174	-91.751%
2025-11-24	8.5300	9.1700	8.5300	9.1700	+11.017%	26	1,182	-92.039%
2025-11-21	8.1300	8.5000	7.8800	8.2600	-4.509%	111	1,167	-91.162%
2025-11-20	9.6200	9.6200	8.6500	8.6500	-6.284%	17	1,156	-91.561%
2025-11-19	9.8500	9.8500	9.2000	9.2300	-9.951%	100	1,146	-92.091%
2025-11-18	10.1500	10.3500	9.8400	10.2500	+3.431%	157	1,109	-92.878%
2025-11-17	10.5500	10.6400	9.9000	9.9100	-6.066%	135	980	-92.634%
2025-11-14	10.3500	11.4700	10.3500	10.5500	-9.829%	322	910	-93.081%
2025-11-13	13.0000	13.1000	11.6500	11.7000	-8.949%	295	974	-93.761%
2025-11-12	13.0400	13.0400	12.8000	12.8500	-4.461%	14	712	-94.319%
2025-11-11	13.5500	13.5500	13.3500	13.4500	-5.215%	28	703	-94.572%
2025-11-10	14.1200	14.1900	14.0500	14.1900	+6.054%	11	694	-94.856%
2025-11-07	12.6000	13.3800	12.5500	13.3800	-2.620%	17	690	-94.544%
2025-11-05	13.1000	13.7400	13.1000	13.7400	+8.617%	8	677	-94.687%
2025-11-04	13.5500	13.6300	12.4500	12.6500	-11.908%	114	671	-94.229%
2025-11-03	14.8500	15.0000	14.3000	14.3600	-7.949%	41	627	-94.916%
2025-10-31	15.5500	15.8500	15.3100	15.6000	+7.586%	24	627	-95.321%
2025-10-30	14.9000	15.0000	14.5000	14.5000	-10.439%	28	623	-94.966%
2025-10-29	17.0000	17.0000	15.7500	16.1900	-5.543%	60	597	-95.491%
2025-10-28	17.8000	17.8000	17.1400	17.1400	-5.147%	3	583	-95.741%
2025-10-27	17.8000	18.0700	17.7200	18.0700	+10.452%	8	584	-95.960%
2025-10-24	17.5500	17.5500	16.3600	16.3600	-2.503%	22	584	-95.538%
2025-10-23	16.5700	16.8000	16.5700	16.7800	+5.868%	9	569	-95.650%
2025-10-22	15.8100	16.0000	15.8100	15.8500	-8.382%	11	566	-95.394%
2025-10-21	17.3000	17.3000	17.3000	17.3000	+3.407%	3	560	-95.780%
2025-10-20	16.9000	16.9000	16.5500	16.7300	+8.285%	12	560	-95.637%
2025-10-17	15.1000	15.7000	15.0700	15.4500	-2.215%	10	555	-95.275%
2025-10-16	15.9000	15.9000	15.8000	15.8000	-5.672%	36	547	-95.380%
2025-10-15	16.8500	16.8500	16.3500	16.7500	-4.830%	9	513	-95.642%
2025-10-14	16.5000	17.6000	16.2500	17.6000	-0.565%	12	508	-95.852%
2025-10-13	17.8800	17.8800	17.7000	17.7000	-3.647%	16	508	-95.876%
2025-10-10	19.4000	19.4000	18.3700	18.3700	-8.561%	44	499	-96.026%
2025-10-09	20.9000	20.9000	19.8500	20.0900	-4.470%	12	471	-96.366%
2025-10-08	20.8500	21.2500	20.6500	21.0300	+4.627%	9	475	-96.529%
2025-10-07	20.6200	20.6200	19.7000	20.1000	-5.811%	20	477	-96.368%
2025-10-06	21.0000	21.4600	20.9000	21.3400	+8.435%	28	487	-96.579%
2025-10-03	18.9000	19.6800	18.8200	19.6800	+3.907%	54	495	-96.291%
2025-10-02	18.2500	18.9400	18.2500	18.9400	+8.851%	28	455	-96.146%
2025-10-01	17.7500	17.8000	17.4000	17.4000	+8.209%	12	444	-95.805%
2025-09-30	16.0800	16.0800	16.0800	16.0800	-1.951%	1	432	-95.460%
2025-09-29	16.3400	16.4000	16.3000	16.4000	+10.811%	252	432	-95.549%
2025-09-26	14.8300	14.8300	14.5000	14.8000	-1.333%	96	201	-95.068%
2025-09-25	15.3700	15.3700	14.7500	15.0000	-1.961%	9	248	-95.133%
2025-09-23	15.3800	15.3800	15.3000	15.3000	-2.857%	14	243	-95.229%
2025-09-22	15.7500	15.7500	15.7500	15.7500	-4.545%	5	233	-95.365%
2025-09-19	16.7900	16.7900	16.5000	16.5000	-4.348%	5	228	-95.576%
2025-09-18	17.1500	17.2700	17.1500	17.2500	+2.253%	34	225	-95.768%
2025-09-16	16.3500	16.9000	16.3500	16.8700	+4.136%	5	220	-95.673%
2025-09-15	16.3000	16.3000	16.2000	16.2000	-2.761%	6	217	-95.494%
2025-09-12	16.1800	16.6600	16.1800	16.6600	+5.443%	27	222	-95.618%
2025-09-10	16.1500	16.1500	15.8000	15.8000	+2.865%	30	202	-95.380%
2025-09-09	15.3600	15.3600	15.3600	15.3600	-0.454%	25	172	-95.247%
2025-09-08	15.5300	15.5300	15.4300	15.4300	+4.257%	26	147	-95.269%
2025-09-04	14.8000	14.8000	14.8000	14.8000	-5.189%	30	122	-95.068%
2025-09-03	15.6100	15.6100	15.6100	15.6100	+2.361%	6	92	-95.324%
2025-09-02	14.9400	15.4300	14.9400	15.2500	+5.172%	25	92	-95.213%
2025-08-29	14.4300	14.5300	14.4300	14.5000	-10.494%	12	88	-94.966%
2025-08-28	16.2500	16.2500	16.2000	16.2000	+1.695%	2	88	-95.494%
2025-08-27	15.8600	15.9300	15.8600	15.9300	+3.442%	8	90	-95.417%
2025-08-26	15.3500	15.4000	15.3500	15.4000	-5.521%	2	82	-95.260%
2025-08-25	16.2500	16.3000	16.2500	16.3000	-8.632%	7	80	-95.521%
2025-08-22	17.7500	18.0400	17.7500	17.8400	+10.464%	15	73	-95.908%
2025-08-21	16.7000	16.7000	16.1500	16.1500	-5.112%	5	64	-95.480%
2025-08-20	17.0000	17.0200	17.0000	17.0200	-0.931%	4	63	-95.711%
2025-08-19	17.1800	17.1800	17.1800	17.1800	-2.386%	1	59	-95.751%
2025-08-18	17.2300	17.6000	17.2000	17.6000	-3.030%	5	58	-95.852%
2025-08-15	18.0500	18.1500	18.0500	18.1500	-3.200%	4	55	-95.978%
2025-08-14	18.7600	18.9400	18.4000	18.7500	-4.629%	28	55	-96.107%
2025-08-13	19.8500	19.8500	19.6600	19.6600	+3.202%	6	28	-96.287%
2025-08-12	19.0500	19.0500	19.0500	19.0500	0.000%	1	22	-96.168%
2025-08-11	19.0000	19.0500	19.0000	19.0500	+13.935%	9	21	-96.168%
2025-08-05	16.7200	16.7200	16.7200	16.7200	-6.225%	6	14	-95.634%
2025-08-04	17.6600	17.8500	17.6600	17.8300	+2.471%	8	8	-95.906%
2025-08-01	17.4000	17.4000	17.4000	17.4000	0.000%	4	0	-95.805%

.dark-mode .R1d6xs{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .R1d6xs{ color: #333333; background-color: white; border: 2px solid #333333; }IBIT20270617C70IBIT Jun 17 2027 70.00 Call (IBIT270617C00070000)option OPRA

IBIT20270617C70
IBIT Jun 17 2027 70.00 Call (IBIT270617C00070000)
option OPRA