Dark

IBIT20270617C75
IBIT Jun 17 2027 75.00 Call (IBIT270617C00075000)
option OPRA

EOD

Jul 1, 2026

0.5600+5.660%(+0.0300)15

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	0.5500	0.5700	0.5500	0.5600	+5.660%	15	8,008	0.000%
2026-06-30	0.5400	0.5400	0.5100	0.5300	-13.115%	54	7,994	+5.660%
2026-06-29	0.5900	0.6100	0.5600	0.6100	0.000%	52	7,975	-8.197%
2026-06-26	0.6100	0.6100	0.6100	0.6100	-7.576%	1	7,943	-8.197%
2026-06-25	0.6800	0.6800	0.6200	0.6600	+6.452%	18	7,942	-15.152%
2026-06-24	0.6800	0.6800	0.6200	0.6200	-11.429%	30	7,930	-9.677%
2026-06-23	0.7300	0.7300	0.7000	0.7000	-17.647%	33	7,907	-20.000%
2026-06-22	0.8300	0.8500	0.8300	0.8500	+11.842%	2	7,877	-34.118%
2026-06-18	0.8300	0.8300	0.7600	0.7600	-11.628%	49	7,824	-26.316%
2026-06-17	0.8800	0.8800	0.8600	0.8600	-7.527%	51	7,824	-34.884%
2026-06-16	0.9800	0.9800	0.9300	0.9300	-7.921%	228	7,824	-39.785%
2026-06-15	1.0200	1.0600	1.0100	1.0100	+9.783%	871	7,785	-44.554%
2026-06-12	0.9400	0.9700	0.9200	0.9200	-8.911%	24	7,213	-39.130%
2026-06-11	0.9500	1.0100	0.9500	1.0100	+4.124%	27	7,204	-44.554%
2026-06-09	0.9700	0.9700	0.9700	0.9700	-9.346%	75	7,204	-42.268%
2026-06-08	1.1000	1.1000	1.0700	1.0700	+10.309%	14	7,204	-47.664%
2026-06-05	1.0800	1.0900	0.9400	0.9700	-9.346%	63	7,194	-42.268%
2026-06-04	1.1000	1.1700	1.0700	1.0700	-10.833%	155	7,175	-47.664%
2026-06-03	1.1900	1.2000	1.1900	1.2000	-4.000%	3	7,169	-53.333%
2026-06-02	1.2700	1.2700	1.2400	1.2500	-13.793%	18	7,171	-55.200%
2026-06-01	1.4600	1.4600	1.4400	1.4500	-11.585%	5	7,171	-61.379%
2026-05-29	1.5700	1.6800	1.5600	1.6400	+3.145%	12	7,170	-65.854%
2026-05-28	1.5100	1.6000	1.5100	1.5900	-6.471%	16	7,175	-64.780%
2026-05-27	1.7000	1.7000	1.7000	1.7000	-6.593%	3	7,183	-67.059%
2026-05-26	1.9400	2.0000	1.8200	1.8200	-6.667%	11	7,189	-69.231%
2026-05-22	2.0100	2.0100	1.9500	1.9500	-4.878%	5	7,185	-71.282%
2026-05-21	2.0500	2.0500	2.0500	2.0500	-3.302%	5	7,187	-72.683%
2026-05-20	2.1500	2.1500	2.1200	2.1200	+2.913%	3	7,187	-73.585%
2026-05-19	2.0800	2.1000	2.0600	2.0600	-1.905%	14	7,179	-72.816%
2026-05-18	2.1000	2.1000	2.1000	2.1000	-14.286%	1	7,179	-73.333%
2026-05-15	2.4900	2.4900	2.4500	2.4500	-13.732%	18	7,179	-77.143%
2026-05-14	2.6900	2.8400	2.6900	2.8400	+10.506%	28	7,182	-80.282%
2026-05-13	2.5700	2.5700	2.5700	2.5700	-2.652%	10	7,175	-78.210%
2026-05-08	2.6400	2.6400	2.6400	2.6400	-0.752%	1	7,175	-78.788%
2026-05-07	2.6600	2.6600	2.6600	2.6600	-9.831%	2	7,174	-78.947%
2026-05-06	2.9500	2.9500	2.9500	2.9500	+0.340%	3	7,172	-81.017%
2026-05-05	2.9900	3.0500	2.9400	2.9400	+13.953%	105	7,174	-80.952%
2026-05-04	2.5800	2.5800	2.5800	2.5800	+5.306%	1	7,163	-78.295%
2026-05-01	2.4500	2.4500	2.4500	2.4500	+11.364%	1	7,161	-77.143%
2026-04-29	2.2000	2.2000	2.2000	2.2000	-0.452%	2	7,161	-74.545%
2026-04-28	2.2100	2.2100	2.2100	2.2100	-4.741%	5	7,159	-74.661%
2026-04-27	2.3200	2.3200	2.3200	2.3200	-11.111%	4	7,159	-75.862%
2026-04-23	2.6100	2.6100	2.6100	2.6100	-5.776%	1	7,159	-78.544%
2026-04-22	2.8500	2.8500	2.7700	2.7700	+17.872%	6	7,159	-79.783%
2026-04-21	2.4400	2.4400	2.3500	2.3500	+0.858%	18	7,162	-76.170%
2026-04-20	2.3300	2.3300	2.3300	2.3300	-16.487%	3	7,162	-75.966%
2026-04-17	2.7900	2.7900	2.7900	2.7900	+10.714%	1	7,162	-79.928%
2026-04-16	2.4000	2.5200	2.2400	2.5200	+2.024%	9	7,163	-77.778%
2026-04-15	2.3600	2.4700	2.3600	2.4700	-1.200%	11	7,161	-77.328%
2026-04-14	2.6200	2.6200	2.5000	2.5000	+9.170%	8	7,151	-77.600%
2026-04-13	2.2900	2.2900	2.2900	2.2900	-0.866%	1	7,153	-75.546%
2026-04-10	2.3200	2.3200	2.3100	2.3100	0.000%	2	7,153	-75.758%
2026-04-09	2.2400	2.3100	2.2300	2.3100	+2.667%	13	7,152	-75.758%
2026-04-08	2.2700	2.2900	2.2500	2.2500	+6.635%	4	7,158	-75.111%
2026-04-07	2.1000	2.1100	2.0900	2.1100	-8.261%	9	7,164	-73.460%
2026-04-06	2.3100	2.4000	2.2800	2.3000	+9.005%	10	7,158	-75.652%
2026-04-02	2.1000	2.1200	2.0100	2.1100	-7.048%	17	7,155	-73.460%
2026-03-31	2.2500	2.2700	2.2400	2.2700	+5.093%	45	7,155	-75.330%
2026-03-30	2.3800	2.3800	2.1600	2.1600	-2.262%	22	7,159	-74.074%
2026-03-27	2.3000	2.3000	2.2000	2.2100	-11.952%	18	7,169	-74.661%
2026-03-26	2.6000	2.6000	2.4800	2.5100	-9.058%	298	7,161	-77.689%
2026-03-25	2.7000	2.7600	2.7000	2.7600	+6.154%	10,031	7,113	-79.710%
2026-03-24	2.6000	2.6000	2.6000	2.6000	-5.455%	22	11,239	-78.462%
2026-03-23	2.8600	2.9400	2.7000	2.7500	-0.722%	166	11,239	-79.636%
2026-03-20	2.7000	2.8000	2.7000	2.7700	0.000%	56	11,337	-79.783%
2026-03-19	2.7400	2.7700	2.7400	2.7700	-6.102%	2	11,317	-79.783%
2026-03-18	3.0600	3.0600	2.9500	2.9500	-12.202%	6	11,317	-81.017%
2026-03-17	3.3000	3.3600	3.2500	3.3600	+2.752%	80	11,316	-83.333%
2026-03-16	3.2700	3.2700	3.2700	3.2700	+10.847%	2	11,289	-82.875%
2026-03-13	3.3500	3.3600	2.9500	2.9500	+1.027%	338	11,291	-81.017%
2026-03-12	2.9200	2.9200	2.9200	2.9200	-2.341%	1	11,338	-80.822%
2026-03-11	2.9900	2.9900	2.9900	2.9900	-3.548%	50	11,337	-81.271%
2026-03-10	2.9000	3.1000	2.9000	3.1000	+8.392%	4	11,365	-81.935%
2026-03-09	2.8400	2.9000	2.8400	2.8600	-7.742%	87	11,365	-80.420%
2026-03-05	3.1000	3.1000	3.1000	3.1000	-5.775%	1	11,491	-81.935%
2026-03-04	3.3200	3.3200	3.2900	3.2900	+19.636%	2	11,491	-82.979%
2026-03-03	2.7500	2.7900	2.7000	2.7500	-2.135%	10,091	11,492	-79.636%
2026-03-02	2.8400	2.8400	2.8100	2.8100	+21.645%	5	1,909	-80.071%
2026-02-27	2.4000	2.4000	2.3100	2.3100	-9.766%	9	1,908	-75.758%
2026-02-26	2.8400	2.8400	2.5600	2.5600	-7.246%	3	1,903	-78.125%
2026-02-25	2.5400	2.7600	2.5400	2.7600	+22.124%	50	1,868	-79.710%
2026-02-24	2.2000	2.2600	2.2000	2.2600	+0.444%	5	1,868	-75.221%
2026-02-23	2.4500	2.4500	2.2500	2.2500	-13.462%	15	1,864	-75.111%
2026-02-20	2.6000	2.6000	2.6000	2.6000	+0.775%	1	1,860	-78.462%
2026-02-19	2.5000	2.5800	2.5000	2.5800	+1.575%	11	1,859	-78.295%
2026-02-18	2.5400	2.5400	2.5400	2.5400	-8.961%	4	1,853	-77.953%
2026-02-17	2.6800	2.7900	2.6500	2.7900	-3.460%	3	1,857	-79.928%
2026-02-13	2.8100	2.8900	2.8100	2.8900	+2.482%	3	1,854	-80.623%
2026-02-11	2.7400	2.8900	2.7400	2.8200	-9.032%	19	1,854	-80.142%
2026-02-10	3.0000	3.2600	3.0000	3.1000	-8.824%	76	1,861	-81.935%
2026-02-09	3.2500	3.4000	3.2000	3.4000	+1.493%	128	1,804	-83.529%
2026-02-06	2.9600	3.4000	2.9600	3.3500	+21.818%	166	1,800	-83.284%
2026-02-05	3.5000	3.5000	2.7500	2.7500	-30.380%	88	1,747	-79.636%
2026-02-04	4.2100	4.2900	3.8000	3.9500	-8.565%	152	1,731	-85.823%
2026-02-03	4.5500	4.5500	3.9100	4.3200	-5.055%	560	1,701	-87.037%
2026-02-02	4.7000	4.7500	4.5400	4.5500	-16.514%	243	1,891	-87.692%
2026-01-30	5.3500	5.4500	5.3000	5.4500	-1.089%	18	1,897	-89.725%
2026-01-29	5.8000	5.8000	5.4000	5.5100	-10.552%	46	1,895	-89.837%
2026-01-27	6.0500	6.1600	5.9000	6.1600	+0.654%	291	1,851	-90.909%
2026-01-26	6.1000	6.1500	5.9000	6.1200	-5.846%	24	1,880	-90.850%
2026-01-23	6.3300	6.7000	6.3300	6.5000	+1.562%	70	1,865	-91.385%
2026-01-22	6.3500	6.4000	6.3500	6.4000	-1.538%	204	1,813	-91.250%
2026-01-21	6.4500	6.6100	6.2000	6.5000	-1.515%	49	1,610	-91.385%
2026-01-20	6.7400	6.7800	6.4500	6.6000	-14.286%	323	1,596	-91.515%
2026-01-16	7.6000	7.7000	7.6000	7.7000	-2.532%	103	1,445	-92.727%
2026-01-15	8.1000	8.1000	7.9000	7.9000	-6.509%	82	1,445	-92.911%
2026-01-14	8.3700	8.4500	8.3500	8.4500	+11.184%	21	1,416	-93.373%
2026-01-13	7.0600	7.6000	7.0500	7.6000	+7.042%	85	1,417	-92.632%
2026-01-12	7.0400	7.1000	7.0000	7.1000	+3.499%	6	1,418	-92.113%
2026-01-09	6.8900	7.2000	6.8500	6.8600	-1.295%	187	1,421	-91.837%
2026-01-08	6.8000	7.0700	6.8000	6.9500	-4.006%	111	1,477	-91.942%
2026-01-07	7.2600	7.2600	7.2400	7.2400	-2.162%	36	1,397	-92.265%
2026-01-06	7.6500	7.6500	7.2500	7.4000	-8.075%	8	1,431	-92.432%
2026-01-05	7.7700	8.0500	7.7700	8.0500	+13.861%	8	1,436	-93.043%
2026-01-02	6.8000	7.0700	6.7500	7.0700	+10.469%	163	1,434	-92.079%
2025-12-31	6.6000	6.6000	6.4000	6.4000	-4.478%	15	1,446	-91.250%
2025-12-30	6.9000	6.9000	6.7000	6.7000	+0.752%	27	1,446	-91.642%
2025-12-29	6.6500	6.6500	6.6500	6.6500	-0.746%	15	1,423	-91.579%
2025-12-26	6.7000	6.7000	6.5700	6.7000	-0.888%	264	1,423	-91.642%
2025-12-24	6.7100	6.7600	6.5800	6.7600	-1.744%	49	1,226	-91.716%
2025-12-23	6.8000	6.9000	6.7600	6.8800	-1.007%	105	1,226	-91.860%
2025-12-22	7.4500	7.4500	6.9500	6.9500	-0.714%	97	1,131	-91.942%
2025-12-19	7.2000	7.2500	6.9500	7.0000	+7.692%	6	1,098	-92.000%
2025-12-18	7.5000	7.5000	6.5000	6.5000	-4.412%	185	1,095	-91.385%
2025-12-17	7.1900	7.2500	6.8000	6.8000	-6.207%	13	1,029	-91.765%
2025-12-16	7.2000	7.2500	7.2000	7.2500	+5.072%	2	1,027	-92.276%
2025-12-15	6.9000	6.9000	6.9000	6.9000	-15.854%	2	1,026	-91.884%
2025-12-11	7.9100	8.2300	7.9100	8.2000	-4.651%	59	1,024	-93.171%
2025-12-10	8.6000	8.6000	8.6000	8.6000	-3.911%	1	967	-93.488%
2025-12-09	9.2000	9.2000	8.8500	8.9500	+8.485%	32	967	-93.743%
2025-12-08	8.4500	8.4500	8.2500	8.2500	+3.643%	7	947	-93.212%
2025-12-05	7.9600	7.9600	7.9600	7.9600	-10.360%	1	948	-92.965%
2025-12-04	8.8800	8.8800	8.8800	8.8800	+0.113%	8	947	-93.694%
2025-12-03	8.8700	8.8700	8.8700	8.8700	+4.846%	1	939	-93.687%
2025-12-02	8.4600	8.4600	8.4600	8.4600	+15.416%	1	940	-93.381%
2025-12-01	7.2500	7.3300	6.8700	7.3300	-11.899%	21	940	-92.360%
2025-11-28	8.6100	8.6100	8.3200	8.3200	-0.952%	3	934	-93.269%
2025-11-26	7.8300	8.4300	7.7500	8.4000	+7.006%	57	925	-93.333%
2025-11-25	7.8000	7.9000	7.6000	7.8500	-4.848%	8	925	-92.866%
2025-11-24	7.4500	8.2500	7.4500	8.2500	+15.223%	20	926	-93.212%
2025-11-21	7.3000	7.5000	6.8500	7.1600	-6.649%	38	911	-92.179%
2025-11-20	8.7700	8.7700	7.6500	7.6700	-7.255%	14	906	-92.699%
2025-11-19	8.3700	8.3700	8.1900	8.2700	-8.213%	9	894	-93.229%
2025-11-18	8.8500	9.2500	8.8300	9.0100	+0.111%	22	897	-93.785%
2025-11-17	9.2500	9.7500	8.8000	9.0000	-4.255%	147	897	-93.778%
2025-11-14	9.6600	10.0900	9.4000	9.4000	-10.048%	39	865	-94.043%
2025-11-13	11.6900	11.6900	10.4500	10.4500	-9.680%	12	848	-94.641%
2025-11-12	11.8500	11.8500	11.5200	11.5700	-2.936%	10	844	-95.160%
2025-11-11	12.1500	12.1500	11.8800	11.9200	-7.740%	406	850	-95.302%
2025-11-10	12.9300	12.9300	12.6300	12.9200	+5.212%	7	1,063	-95.666%
2025-11-07	11.1900	12.3000	11.1900	12.2800	+7.719%	408	1,059	-95.440%
2025-11-06	11.9000	11.9000	11.4000	11.4000	-6.939%	115	882	-95.088%
2025-11-05	11.9300	12.4000	11.9300	12.2500	+7.456%	9	909	-95.429%
2025-11-04	12.0700	12.3000	11.2500	11.4000	-12.308%	183	906	-95.088%
2025-11-03	13.3200	13.4000	12.9500	13.0000	-7.473%	14	762	-95.692%
2025-10-31	14.0500	14.4300	14.0500	14.0500	+8.077%	8	762	-96.014%
2025-10-30	13.6000	13.6500	13.0000	13.0000	-9.722%	18	762	-95.692%
2025-10-29	15.5000	15.5000	14.2600	14.4000	-7.987%	94	760	-96.111%
2025-10-28	16.1000	16.1000	15.6000	15.6500	-2.492%	10	725	-96.422%
2025-10-27	16.1600	16.3000	16.0500	16.0500	+8.446%	14	712	-96.511%
2025-10-24	15.2000	15.2000	14.7000	14.8000	-2.632%	223	712	-96.216%
2025-10-23	15.0200	15.5500	15.0000	15.2000	+4.467%	12	582	-96.316%
2025-10-22	14.4500	14.5500	14.2500	14.5500	-7.029%	44	578	-96.151%
2025-10-21	14.3500	16.2800	14.3500	15.6500	+5.245%	21	552	-96.422%
2025-10-20	15.2500	15.2500	14.8700	14.8700	+5.987%	2	550	-96.234%
2025-10-17	13.6700	14.0300	13.5500	14.0300	-2.230%	36	551	-96.009%
2025-10-16	15.0000	15.0000	14.3500	14.3500	-5.093%	36	547	-96.098%
2025-10-15	15.3000	15.3000	14.8500	15.1200	-3.387%	43	545	-96.296%
2025-10-14	15.2000	15.6500	15.0500	15.6500	-3.692%	33	543	-96.422%
2025-10-13	16.4100	16.4100	16.0000	16.2500	-3.561%	8	518	-96.554%
2025-10-10	18.1000	18.1000	16.8500	16.8500	-7.722%	37	517	-96.677%
2025-10-09	18.3100	18.3100	18.2600	18.2600	-1.881%	5	488	-96.933%
2025-10-08	18.6100	18.6100	18.6100	18.6100	+1.694%	1	487	-96.991%
2025-10-07	18.3000	18.3000	18.3000	18.3000	-3.785%	1	486	-96.940%
2025-10-06	19.1500	19.1500	18.9000	19.0200	+3.370%	35	486	-97.056%
2025-10-03	17.3500	18.4000	17.3500	18.4000	+8.427%	4	458	-96.957%
2025-10-02	16.7000	16.9700	16.7000	16.9700	+6.062%	13	456	-96.700%
2025-10-01	16.0000	16.0000	16.0000	16.0000	+11.498%	1	446	-96.500%
2025-09-29	14.3500	14.3500	14.3500	14.3500	+10.385%	1	445	-96.098%
2025-09-26	13.0000	13.0000	13.0000	13.0000	0.000%	1	445	-95.692%
2025-09-25	13.0000	13.0000	13.0000	13.0000	-8.772%	2	446	-95.692%
2025-09-24	14.4000	14.4000	14.2500	14.2500	+0.778%	16	446	-96.070%
2025-09-23	14.1400	14.1400	14.1400	14.1400	+0.284%	2	445	-96.040%
2025-09-22	13.8000	14.1000	13.8000	14.1000	-4.858%	13	444	-96.028%
2025-09-19	14.8200	14.8200	14.8200	14.8200	-3.453%	1	431	-96.221%
2025-09-18	15.3500	15.3500	15.3500	15.3500	+4.068%	1	430	-96.352%
2025-09-17	14.7500	14.7900	14.7300	14.7500	-2.769%	4	430	-96.203%
2025-09-16	14.5000	15.1700	14.5000	15.1700	-0.525%	3	431	-96.309%
2025-09-12	14.7000	15.2500	14.7000	15.2500	+6.272%	4	430	-96.328%
2025-09-11	14.3500	14.3500	14.3500	14.3500	+5.515%	10	428	-96.098%
2025-09-09	13.3500	13.6000	13.3500	13.6000	+0.221%	426	423	-95.882%
2025-09-05	14.1800	14.1800	13.5700	13.5700	+2.415%	2	20	-95.873%
2025-09-04	13.2500	13.2500	13.2500	13.2500	-1.852%	1	20	-95.774%
2025-09-02	13.5000	13.5000	13.5000	13.5000	-2.315%	1	20	-95.852%
2025-08-26	13.8200	13.8200	13.8200	13.8200	-13.625%	2	21	-95.948%
2025-08-22	16.0000	16.0000	16.0000	16.0000	+1.911%	1	21	-96.500%
2025-08-18	16.1000	16.1000	15.5500	15.7000	-3.563%	7	20	-96.433%
2025-08-15	16.3500	16.3500	16.2800	16.2800	-4.292%	2	13	-96.560%
2025-08-14	16.7300	17.0100	16.7300	17.0100	-6.641%	2	13	-96.708%
2025-08-13	17.9300	18.2200	17.8500	18.2200	+7.747%	4	12	-96.926%
2025-08-12	16.9100	16.9100	16.9100	16.9100	-1.800%	2	10	-96.688%
2025-08-11	17.2200	17.2200	17.2200	17.2200	+6.691%	1	8	-96.748%
2025-08-08	15.9500	16.2500	15.9500	16.1400	+3.794%	6	7	-96.530%
2025-08-06	15.5500	15.5500	15.5500	15.5500	+2.303%	1	2	-96.399%
2025-08-05	15.2000	15.2000	15.2000	15.2000	0.000%	1	1	-96.316%

.dark-mode .qYcVV5{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qYcVV5{ color: #333333; background-color: white; border: 2px solid #333333; }IBIT20270617C75IBIT Jun 17 2027 75.00 Call (IBIT270617C00075000)option OPRA

IBIT20270617C75
IBIT Jun 17 2027 75.00 Call (IBIT270617C00075000)
option OPRA