Dark

IBIT20270617C80
IBIT Jun 17 2027 80.00 Call (IBIT270617C00080000)
option OPRA

EOD

Jul 1, 2026

0.4800+4.348%(+0.0200)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	0.4800	0.4800	0.4800	0.4800	+4.348%	1	8,493	0.000%
2026-06-30	0.4800	0.4800	0.4300	0.4600	-9.804%	24	8,492	+4.348%
2026-06-29	0.5200	0.5200	0.5100	0.5100	+2.000%	8	8,478	-5.882%
2026-06-26	0.5200	0.5300	0.5000	0.5000	-7.407%	191	8,481	-4.000%
2026-06-25	0.5400	0.5500	0.5400	0.5400	+1.887%	27	8,512	-11.111%
2026-06-24	0.5600	0.5600	0.5100	0.5300	-8.621%	24	8,487	-9.434%
2026-06-23	0.6100	0.6300	0.5800	0.5800	-17.143%	2,611	8,483	-17.241%
2026-06-22	0.7000	0.7000	0.7000	0.7000	+7.692%	1	6,581	-31.429%
2026-06-18	0.7000	0.7000	0.6500	0.6500	-17.722%	8	6,578	-26.154%
2026-06-17	0.7500	0.7900	0.7400	0.7900	+1.282%	42	6,578	-39.241%
2026-06-16	0.8000	0.8000	0.7800	0.7800	-7.143%	26	6,578	-38.462%
2026-06-15	0.9000	0.9000	0.8100	0.8400	+6.329%	125	6,553	-42.857%
2026-06-12	0.8000	0.8000	0.7900	0.7900	-1.250%	221	6,533	-39.241%
2026-06-11	0.8100	0.8100	0.8000	0.8000	+1.266%	11	6,313	-40.000%
2026-06-10	0.8300	0.8700	0.7900	0.7900	-4.819%	31	6,319	-39.241%
2026-06-09	0.8400	0.8400	0.8300	0.8300	-11.702%	35	6,298	-42.169%
2026-06-08	0.9500	0.9500	0.9000	0.9400	+18.987%	77	6,263	-48.936%
2026-06-05	0.9000	0.9000	0.7900	0.7900	-10.227%	123	6,220	-39.241%
2026-06-04	0.9300	0.9500	0.8800	0.8800	-12.871%	16	6,107	-45.455%
2026-06-03	1.0200	1.0400	1.0100	1.0100	-2.885%	43	6,118	-52.475%
2026-06-02	1.1000	1.1200	1.0300	1.0400	-14.754%	749	6,145	-53.846%
2026-06-01	1.2200	1.2200	1.1500	1.2200	-8.271%	213	5,667	-60.656%
2026-05-29	1.2700	1.3300	1.2700	1.3300	+1.527%	3	5,455	-63.910%
2026-05-28	1.3000	1.3100	1.2400	1.3100	-6.429%	514	5,453	-63.359%
2026-05-27	1.4200	1.5000	1.3700	1.4000	-6.040%	12	4,958	-65.714%
2026-05-26	1.8900	1.8900	1.4900	1.4900	-1.974%	38	4,952	-67.785%
2026-05-22	1.6500	1.6500	1.5200	1.5200	-8.982%	118	4,926	-68.421%
2026-05-21	1.6600	1.6700	1.6600	1.6700	-0.595%	11	4,808	-71.257%
2026-05-20	1.7500	1.7500	1.6800	1.6800	-1.754%	10	4,808	-71.429%
2026-05-19	1.6800	1.7200	1.6500	1.7100	-0.581%	18	4,790	-71.930%
2026-05-18	1.8000	1.8000	1.7000	1.7200	-14.428%	3	4,790	-72.093%
2026-05-15	2.0200	2.0400	1.9900	2.0100	-12.987%	56	4,790	-76.119%
2026-05-14	2.3200	2.3200	2.3100	2.3100	+11.594%	9	4,735	-79.221%
2026-05-13	2.2000	2.2000	2.0700	2.0700	-5.046%	212	4,530	-76.812%
2026-05-12	2.2300	2.2800	2.1100	2.1800	-4.803%	129	4,530	-77.982%
2026-05-11	2.2700	2.2900	2.2500	2.2900	+7.009%	26	4,530	-79.039%
2026-05-08	2.1400	2.1700	2.1400	2.1400	-0.926%	52	4,421	-77.570%
2026-05-07	2.3300	2.3300	2.1300	2.1600	-10.373%	407	4,371	-77.778%
2026-05-06	2.4000	2.4100	2.3700	2.4100	-0.823%	14	3,964	-80.083%
2026-05-05	2.4400	2.4400	2.3800	2.4300	+8.000%	245	3,964	-80.247%
2026-05-04	2.1800	2.3100	2.1600	2.2500	+12.500%	66	4,048	-78.667%
2026-05-01	2.0300	2.0300	2.0000	2.0000	+11.111%	201	3,875	-76.000%
2026-04-30	1.8000	1.8000	1.7800	1.8000	+6.509%	8	3,875	-73.333%
2026-04-29	1.7700	1.7800	1.6900	1.6900	-9.626%	12	3,869	-71.598%
2026-04-28	1.8100	1.8900	1.8100	1.8700	-2.094%	127	3,858	-74.332%
2026-04-27	2.1000	2.1300	1.9100	1.9100	-13.182%	304	3,765	-74.869%
2026-04-24	2.2000	2.2000	2.2000	2.2000	+3.774%	200	3,463	-78.182%
2026-04-23	2.2300	2.2300	2.1200	2.1200	-7.424%	4	3,263	-77.358%
2026-04-22	2.2900	2.2900	2.2900	2.2900	+16.244%	4	3,260	-79.039%
2026-04-21	1.9700	1.9700	1.9700	1.9700	-4.831%	10	3,234	-75.635%
2026-04-20	1.9700	2.0700	1.9700	2.0700	-8.000%	216	3,234	-76.812%
2026-04-17	2.1900	2.3500	2.1900	2.2500	+9.756%	16	3,036	-78.667%
2026-04-16	1.8000	2.0600	1.8000	2.0500	+4.061%	55	3,027	-76.585%
2026-04-15	1.9600	2.0100	1.9500	1.9700	-5.288%	202	3,074	-75.635%
2026-04-14	2.0500	2.2100	2.0500	2.0800	+14.286%	121	2,874	-76.923%
2026-04-13	1.7500	1.8600	1.7500	1.8200	-7.143%	7	2,873	-73.626%
2026-04-10	1.8600	1.9600	1.8600	1.9600	+5.376%	92	2,868	-75.510%
2026-04-09	1.7200	1.9500	1.7200	1.8600	-2.105%	8	2,783	-74.194%
2026-04-08	1.8700	1.9000	1.8700	1.9000	+5.556%	5	2,777	-74.737%
2026-04-07	1.7800	1.8300	1.7500	1.8000	-6.736%	366	2,776	-73.333%
2026-04-06	2.0000	2.0000	1.9300	1.9300	+6.630%	53	2,828	-75.130%
2026-04-02	1.8100	1.8300	1.7900	1.8100	-5.236%	54	2,740	-73.481%
2026-04-01	1.9100	1.9100	1.9100	1.9100	+2.139%	10	2,740	-74.869%
2026-03-31	1.8400	1.9300	1.8400	1.8700	+1.630%	63	2,730	-74.332%
2026-03-30	1.9100	1.9100	1.8400	1.8400	-3.158%	15	2,687	-73.913%
2026-03-27	1.8600	1.9400	1.8600	1.9000	-9.953%	33	2,687	-74.737%
2026-03-26	2.0800	2.1100	2.0800	2.1100	-8.261%	20	2,680	-77.251%
2026-03-25	2.3300	2.3300	2.3000	2.3000	+4.072%	31	2,682	-79.130%
2026-03-24	2.2400	2.2400	2.2100	2.2100	-5.957%	30	2,651	-78.281%
2026-03-23	2.3500	2.3500	2.3500	2.3500	+1.732%	2	2,621	-79.574%
2026-03-20	2.2900	2.3100	2.2900	2.3100	-1.282%	7	2,619	-79.221%
2026-03-19	2.3300	2.3400	2.3000	2.3400	-16.429%	4	2,623	-79.487%
2026-03-18	2.8000	2.8000	2.8000	2.8000	+0.358%	1	2,623	-82.857%
2026-03-16	2.8100	2.8100	2.7900	2.7900	+5.283%	8	2,622	-82.796%
2026-03-13	2.8500	2.8500	2.6500	2.6500	+9.053%	95	2,617	-81.887%
2026-03-12	2.4800	2.4800	2.4100	2.4300	-3.571%	3	2,620	-80.247%
2026-03-10	2.3900	2.6900	2.3900	2.5200	+7.692%	104	2,638	-80.952%
2026-03-09	2.3900	2.4200	2.3100	2.3400	+2.183%	120	2,576	-79.487%
2026-03-06	2.3300	2.3300	2.2900	2.2900	-10.196%	17	2,523	-79.039%
2026-03-05	2.5500	2.5500	2.5500	2.5500	+15.385%	10	2,520	-81.176%
2026-03-03	2.2000	2.2100	2.2000	2.2100	-7.143%	5	2,530	-78.281%
2026-03-02	2.2500	2.3800	2.2500	2.3800	+20.202%	6	2,525	-79.832%
2026-02-27	2.0700	2.0700	1.9800	1.9800	-6.161%	32	2,522	-75.758%
2026-02-26	2.2800	2.2800	2.1100	2.1100	-11.715%	44	2,490	-77.251%
2026-02-25	2.1600	2.4000	2.1600	2.3900	+23.834%	4	2,477	-79.916%
2026-02-24	1.8500	1.9300	1.8500	1.9300	+1.579%	100	2,477	-75.130%
2026-02-23	2.0100	2.0100	1.9000	1.9000	-14.414%	112	2,506	-74.737%
2026-02-20	2.2100	2.2200	2.1800	2.2200	+0.909%	9	2,548	-78.378%
2026-02-19	2.2000	2.2000	2.2000	2.2000	+0.457%	1	2,543	-78.182%
2026-02-18	2.3000	2.3000	2.1700	2.1900	-7.203%	21	2,543	-78.082%
2026-02-17	2.3600	2.3600	2.3600	2.3600	-5.976%	2	2,533	-79.661%
2026-02-13	2.5000	2.5100	2.5000	2.5100	+10.573%	5	2,528	-80.876%
2026-02-12	2.5800	2.5800	2.2700	2.2700	-6.967%	22	2,528	-78.855%
2026-02-11	2.4000	2.4400	2.4000	2.4400	-7.576%	10	2,528	-80.328%
2026-02-10	2.6000	2.6400	2.6000	2.6400	-8.966%	14	2,533	-81.818%
2026-02-09	2.7200	2.9300	2.7000	2.9000	-0.685%	11	2,531	-83.448%
2026-02-06	2.6700	2.9400	2.6700	2.9200	+21.667%	21	2,525	-83.562%
2026-02-05	2.9800	2.9800	2.3900	2.4000	-30.233%	139	2,532	-80.000%
2026-02-04	3.5800	3.6500	3.2600	3.4400	-8.267%	166	2,455	-86.047%
2026-02-03	3.9000	3.9000	3.3600	3.7500	-5.779%	23	2,429	-87.200%
2026-02-02	3.9200	4.0400	3.9000	3.9800	-14.775%	165	2,426	-87.940%
2026-01-30	4.6700	4.6700	4.6700	4.6700	-2.096%	2	2,295	-89.722%
2026-01-29	5.2600	5.2600	4.7500	4.7700	-13.273%	135	2,294	-89.937%
2026-01-27	5.1700	5.5000	5.1700	5.5000	+4.762%	82	2,374	-91.273%
2026-01-26	5.3400	5.3400	5.1600	5.2500	-7.407%	32	2,374	-90.857%
2026-01-23	5.6000	5.6700	5.6000	5.6700	+2.347%	2	2,379	-91.534%
2026-01-22	5.5300	5.5400	5.5100	5.5400	+4.726%	31	2,378	-91.336%
2026-01-21	5.6700	5.6700	5.2700	5.2900	-5.872%	12	2,367	-90.926%
2026-01-20	5.9500	5.9500	5.6200	5.6200	-15.742%	9	2,367	-91.459%
2026-01-16	6.7900	6.7900	6.6700	6.6700	-3.890%	10	2,367	-92.804%
2026-01-15	7.0500	7.0500	6.9000	6.9400	-6.469%	39	2,367	-93.084%
2026-01-14	7.3700	7.4200	7.3500	7.4200	+15.576%	42	2,370	-93.531%
2026-01-13	6.3000	6.4200	6.3000	6.4200	+6.645%	18	2,376	-92.523%
2026-01-12	6.0200	6.0200	6.0200	6.0200	+0.669%	1	2,376	-92.027%
2026-01-09	6.1300	6.1300	5.9800	5.9800	-3.548%	17	2,375	-91.973%
2026-01-08	5.9500	6.2000	5.9500	6.2000	-0.482%	52	2,376	-92.258%
2026-01-07	6.4800	6.4800	6.2000	6.2300	-4.885%	175	2,398	-92.295%
2026-01-06	6.8600	6.8600	6.5500	6.5500	-5.755%	77	2,249	-92.672%
2026-01-05	6.8000	7.0100	6.8000	6.9500	+12.825%	673	2,248	-93.094%
2026-01-02	5.9900	6.1600	5.9500	6.1600	+6.574%	32	2,226	-92.208%
2025-12-31	5.7800	5.7800	5.7800	5.7800	-3.667%	6	2,249	-91.696%
2025-12-30	5.8700	6.0000	5.8700	6.0000	+4.348%	2	2,249	-92.000%
2025-12-29	5.8500	5.9700	5.7500	5.7500	-2.542%	27	2,251	-91.652%
2025-12-26	6.0500	6.0700	5.8700	5.9000	-0.169%	23	2,246	-91.864%
2025-12-24	5.8900	5.9500	5.8300	5.9100	-2.314%	109	2,242	-91.878%
2025-12-23	5.8500	6.1000	5.8500	6.0500	-3.968%	20	2,242	-92.066%
2025-12-22	6.5000	6.5000	6.3000	6.3000	+1.613%	39	2,259	-92.381%
2025-12-19	6.2000	6.2000	6.2000	6.2000	+5.802%	1	2,259	-92.258%
2025-12-18	6.6500	6.8000	5.8000	5.8600	-6.539%	91	2,260	-91.809%
2025-12-17	6.2700	6.2700	6.2700	6.2700	-2.031%	1	2,250	-92.344%
2025-12-16	6.3300	6.5000	6.3300	6.4000	+4.918%	25	2,249	-92.500%
2025-12-15	6.6400	6.6400	6.1000	6.1000	-12.356%	54	2,231	-92.131%
2025-12-12	7.4600	7.4600	6.9600	6.9600	-2.384%	2	2,231	-93.103%
2025-12-11	7.1300	7.1300	7.1300	7.1300	-10.875%	10	2,232	-93.268%
2025-12-10	7.8000	8.0000	7.7700	8.0000	-2.439%	78	2,225	-94.000%
2025-12-09	8.4000	8.4000	8.2000	8.2000	+11.111%	2	2,160	-94.146%
2025-12-08	7.6500	7.6500	7.2400	7.3800	+2.500%	30	2,162	-93.496%
2025-12-05	7.5400	7.5400	7.2000	7.2000	-6.494%	2	2,160	-93.333%
2025-12-04	7.9000	7.9000	7.7000	7.7000	-4.348%	3	2,160	-93.766%
2025-12-03	8.0000	8.0500	8.0000	8.0500	+1.899%	3	2,161	-94.037%
2025-12-02	7.2800	7.9000	7.2800	7.9000	+22.102%	5	2,161	-93.924%
2025-12-01	6.3900	6.5300	6.2200	6.4700	-18.205%	38	2,162	-92.581%
2025-11-28	8.1000	8.1000	7.9100	7.9100	+5.467%	6	2,194	-93.932%
2025-11-26	6.9000	7.5500	6.9000	7.5000	+7.914%	26	2,174	-93.600%
2025-11-25	6.7800	6.9800	6.7800	6.9500	-4.006%	31	2,174	-93.094%
2025-11-24	6.7700	7.2500	6.7700	7.2400	+8.872%	8	2,158	-93.370%
2025-11-21	6.5800	6.6500	6.1500	6.6500	-2.206%	17	2,156	-92.782%
2025-11-20	7.7400	7.7400	6.8000	6.8000	-9.934%	168	2,154	-92.941%
2025-11-19	7.7800	7.8700	7.4900	7.5500	-7.927%	2,880	2,138	-93.642%
2025-11-18	7.9000	8.3500	7.8700	8.2000	+3.797%	686	3,984	-94.146%
2025-11-17	8.2700	8.4500	7.9000	7.9000	-7.602%	544	4,090	-93.924%
2025-11-14	8.7700	9.0000	8.5500	8.5500	-10.658%	349	4,505	-94.386%
2025-11-13	10.4500	10.4500	9.5700	9.5700	-8.421%	16	4,476	-94.984%
2025-11-12	10.9100	10.9100	10.4500	10.4500	-3.687%	12	4,465	-95.407%
2025-11-11	11.1500	11.1500	10.8500	10.8500	-7.265%	153	4,459	-95.576%
2025-11-10	11.5000	11.7000	11.4500	11.7000	+12.069%	5	4,459	-95.897%
2025-11-07	10.1500	10.4400	10.1500	10.4400	+2.353%	2	4,462	-95.402%
2025-11-06	10.7000	10.7000	10.2000	10.2000	-7.273%	9	4,461	-95.294%
2025-11-05	10.7500	11.0500	10.7500	11.0000	+7.317%	212	4,459	-95.636%
2025-11-04	10.7900	10.7900	10.1000	10.2500	-14.226%	565	4,254	-95.317%
2025-11-03	12.1500	12.1500	11.4500	11.9500	-5.159%	15	3,743	-95.983%
2025-10-31	12.6000	12.6000	12.6000	12.6000	+6.329%	8	3,743	-96.190%
2025-10-30	12.4000	12.4000	11.8100	11.8500	-8.494%	40	3,751	-95.949%
2025-10-29	13.3000	13.3000	12.9500	12.9500	-8.610%	50	3,741	-96.293%
2025-10-28	14.3700	14.3700	14.1200	14.1700	-3.276%	9	3,741	-96.613%
2025-10-27	14.7200	14.8300	14.6500	14.6500	+8.922%	62	3,737	-96.724%
2025-10-24	13.7600	13.7600	13.4500	13.4500	-1.465%	38	3,737	-96.431%
2025-10-23	13.5700	13.6500	13.5700	13.6500	+4.358%	21	3,736	-96.484%
2025-10-22	13.1000	13.3300	13.0800	13.0800	-8.211%	7	3,735	-96.330%
2025-10-21	13.1100	14.8600	13.1100	14.2500	+4.015%	132	3,734	-96.632%
2025-10-20	13.8000	13.9000	13.7000	13.7000	+7.451%	660	3,832	-96.496%
2025-10-17	12.4000	12.9000	12.4000	12.7500	-1.468%	200	3,177	-96.235%
2025-10-16	13.6000	13.6000	12.8400	12.9400	-3.792%	8	2,977	-96.291%
2025-10-15	13.5500	13.6000	13.4500	13.4500	-6.597%	44	2,978	-96.431%
2025-10-14	13.5500	14.5500	13.5500	14.4000	-4.192%	167	3,011	-96.667%
2025-10-13	14.8000	15.0300	14.5500	15.0300	-2.276%	177	2,848	-96.806%
2025-10-10	16.5000	16.5000	15.3800	15.3800	-7.069%	4	2,707	-96.879%
2025-10-09	16.3500	16.5500	16.3500	16.5500	-2.647%	2	2,709	-97.100%
2025-10-08	16.9400	17.0000	16.9400	17.0000	+2.348%	451	2,709	-97.176%
2025-10-07	17.1700	17.1700	16.3000	16.6100	-6.475%	405	2,260	-97.110%
2025-10-06	16.9600	17.7600	16.9600	17.7600	+8.359%	13	1,856	-97.297%
2025-10-03	15.3000	16.7200	15.3000	16.3900	+6.084%	111	1,851	-97.071%
2025-10-02	15.1500	15.5000	14.6700	15.4500	+8.042%	68	1,760	-96.893%
2025-10-01	14.0000	14.4000	14.0000	14.3000	+10.000%	18	1,739	-96.643%
2025-09-30	12.9400	13.1400	12.9000	13.0000	-1.813%	210	1,749	-96.308%
2025-09-29	13.1000	13.2500	13.0700	13.2400	+3.843%	1,558	1,543	-96.375%
2025-09-24	12.7500	12.7500	12.7500	12.7500	-5.556%	2	42	-96.235%
2025-09-17	13.5000	13.5000	13.5000	13.5000	-0.735%	15	40	-96.444%
2025-09-12	13.0500	13.6000	13.0500	13.6000	+6.667%	8	25	-96.471%
2025-09-10	12.7500	12.7500	12.7500	12.7500	+2.574%	1	26	-96.235%
2025-09-08	12.4300	12.4300	12.4300	12.4300	+7.340%	1	25	-96.138%
2025-08-29	11.5800	11.5800	11.5800	11.5800	-9.531%	2	23	-95.855%
2025-08-28	12.8000	12.8000	12.8000	12.8000	-4.833%	3	23	-96.250%
2025-08-25	13.3000	13.4500	13.3000	13.4500	-2.182%	2	20	-96.431%
2025-08-20	13.7500	13.7500	13.7500	13.7500	+1.476%	1	19	-96.509%
2025-08-19	13.5500	13.5500	13.5500	13.5500	-6.552%	1	19	-96.458%
2025-08-18	14.1000	14.6000	14.1000	14.5000	-7.643%	17	19	-96.690%
2025-08-12	15.7000	15.7000	15.7000	15.7000	+0.641%	1	5	-96.943%
2025-08-11	15.6000	15.6000	15.6000	15.6000	+7.958%	1	6	-96.923%
2025-08-08	14.4500	14.4500	14.4500	14.4500	+4.483%	1	6	-96.678%
2025-08-05	13.8500	13.8500	13.8300	13.8300	-5.918%	2	5	-96.529%
2025-08-04	14.7000	14.7000	14.7000	14.7000	+3.521%	1	3	-96.735%
2025-08-01	14.4000	14.4000	14.2000	14.2000	0.000%	3	0	-96.620%

.dark-mode .LfFc3g{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .LfFc3g{ color: #333333; background-color: white; border: 2px solid #333333; }IBIT20270617C80IBIT Jun 17 2027 80.00 Call (IBIT270617C00080000)option OPRA

IBIT20270617C80
IBIT Jun 17 2027 80.00 Call (IBIT270617C00080000)
option OPRA