Dark

IBIT20270617C85
IBIT Jun 17 2027 85.00 Call (IBIT270617C00085000)
option OPRA

EOD

Aug 20, 2026

0.7700+40.000%(+0.2200)847

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	0.6500	0.8000	0.6200	0.7700	+40.000%	847	22,821	0.000%
2026-08-19	0.3900	0.5500	0.3900	0.5500	+41.026%	128	22,340	+40.000%
2026-08-18	0.4000	0.4000	0.3900	0.3900	+2.632%	25	22,305	+97.436%
2026-08-17	0.3500	0.3800	0.3500	0.3800	+18.750%	25	22,280	+102.632%
2026-08-14	0.3300	0.3400	0.3200	0.3200	-8.571%	239	22,258	+140.625%
2026-08-13	0.3500	0.3500	0.3400	0.3500	0.000%	46	22,438	+120.000%
2026-08-12	0.3700	0.3800	0.3500	0.3500	-7.895%	230	22,463	+120.000%
2026-08-11	0.3800	0.3800	0.3800	0.3800	-2.564%	1	22,238	+102.632%
2026-08-10	0.3900	0.3900	0.3900	0.3900	0.000%	10	22,237	+97.436%
2026-08-07	0.4000	0.4000	0.3900	0.3900	+5.405%	25	22,227	+97.436%
2026-08-05	0.3800	0.3800	0.3600	0.3700	+5.714%	40	22,221	+108.108%
2026-07-31	0.3400	0.3500	0.3300	0.3500	-7.895%	386	22,242	+120.000%
2026-07-30	0.3800	0.3800	0.3800	0.3800	-9.524%	10,000	22,086	+102.632%
2026-07-27	0.4200	0.4200	0.4200	0.4200	+5.000%	71	22,134	+83.333%
2026-07-24	0.4100	0.4100	0.4000	0.4000	-14.894%	3	22,063	+92.500%
2026-07-23	0.4700	0.4700	0.4700	0.4700	+2.174%	1	22,061	+63.830%
2026-07-22	0.4700	0.4700	0.4600	0.4600	+12.195%	6	22,062	+67.391%
2026-07-17	0.4100	0.4100	0.4100	0.4100	-10.870%	16	22,065	+87.805%
2026-07-16	0.4600	0.4600	0.4600	0.4600	-4.167%	3	22,049	+67.391%
2026-07-14	0.4600	0.4800	0.4600	0.4800	+6.667%	23	22,052	+60.417%
2026-07-13	0.4600	0.4600	0.4500	0.4500	-13.462%	2	22,065	+71.111%
2026-07-10	0.5200	0.5200	0.5200	0.5200	+4.000%	1	22,064	+48.077%
2026-07-08	0.5000	0.5000	0.5000	0.5000	-7.407%	1	22,063	+54.000%
2026-07-06	0.5300	0.5400	0.5300	0.5400	+14.894%	24	22,062	+42.593%
2026-07-02	0.4800	0.4800	0.4700	0.4700	+4.444%	30	22,008	+63.830%
2026-07-01	0.4000	0.4500	0.4000	0.4500	+7.143%	9	22,008	+71.111%
2026-06-29	0.4200	0.4200	0.4200	0.4200	-10.638%	5	22,011	+83.333%
2026-06-26	0.4600	0.4700	0.4300	0.4700	+4.444%	9	22,016	+63.830%
2026-06-25	0.4500	0.4500	0.4500	0.4500	-2.174%	4	22,009	+71.111%
2026-06-24	0.4700	0.4700	0.4600	0.4600	-13.208%	21	22,013	+67.391%
2026-06-23	0.5200	0.5300	0.5200	0.5300	-8.621%	6	21,992	+45.283%
2026-06-22	0.5800	0.5800	0.5800	0.5800	+3.571%	30	21,986	+32.759%
2026-06-18	0.6100	0.6100	0.5600	0.5600	-17.647%	26	21,930	+37.500%
2026-06-16	0.6800	0.6800	0.6800	0.6800	+3.030%	10	21,930	+13.235%
2026-06-12	0.6800	0.6800	0.6600	0.6600	-5.714%	3	21,920	+16.667%
2026-06-11	0.7000	0.7000	0.7000	0.7000	-10.256%	3	21,917	+10.000%
2026-06-08	0.8000	0.8300	0.7800	0.7800	+8.333%	88	21,914	-1.282%
2026-06-05	0.7700	0.8000	0.7000	0.7200	-8.861%	222	21,942	+6.944%
2026-06-04	0.8300	0.8300	0.7500	0.7900	-7.059%	139	21,972	-2.532%
2026-06-03	0.8700	0.9600	0.8500	0.8500	-2.299%	115	21,911	-9.412%
2026-06-02	0.9100	0.9400	0.8400	0.8700	-15.534%	1,041	21,898	-11.494%
2026-06-01	1.0000	1.0300	0.9400	1.0300	-4.630%	218	21,270	-25.243%
2026-05-29	1.0500	1.0800	1.0500	1.0800	+1.887%	30	21,125	-28.704%
2026-05-28	1.0600	1.0600	1.0600	1.0600	-13.821%	1	21,133	-27.358%
2026-05-26	1.2600	1.2600	1.1500	1.2300	-2.381%	105	21,207	-37.398%
2026-05-22	1.2600	1.2600	1.2600	1.2600	-11.888%	3	21,212	-38.889%
2026-05-18	1.4300	1.4300	1.4300	1.4300	-15.882%	2	21,209	-46.154%
2026-05-15	1.7000	1.7000	1.7000	1.7000	0.000%	2	21,209	-54.706%
2026-05-13	1.7000	1.7000	1.7000	1.7000	-7.609%	10	21,207	-54.706%
2026-05-12	1.8500	1.8600	1.7900	1.8400	-4.663%	94	21,197	-58.152%
2026-05-11	1.8300	1.9300	1.8100	1.9300	+7.821%	14	21,197	-60.104%
2026-05-08	1.7800	1.7900	1.7700	1.7900	+2.286%	10	21,227	-56.983%
2026-05-07	1.7500	1.7500	1.7500	1.7500	-12.500%	1	21,224	-56.000%
2026-05-06	2.0000	2.0000	2.0000	2.0000	+0.503%	1	21,224	-61.500%
2026-05-05	2.0500	2.0500	1.9800	1.9900	+8.152%	25	21,224	-61.307%
2026-05-04	1.6900	1.8700	1.6600	1.8400	+11.515%	26	21,206	-58.152%
2026-05-01	1.6600	1.7100	1.6300	1.6500	+10.000%	18	21,185	-53.333%
2026-04-30	1.5100	1.5100	1.5000	1.5000	+3.448%	36	21,185	-48.667%
2026-04-29	1.4500	1.4500	1.4500	1.4500	-4.605%	1	21,221	-46.897%
2026-04-28	1.4700	1.5200	1.4700	1.5200	-5.000%	107	21,220	-49.342%
2026-04-27	1.7500	1.7500	1.6000	1.6000	-5.882%	17	21,210	-51.875%
2026-04-24	1.8000	1.8000	1.7000	1.7000	-5.556%	16	21,212	-54.706%
2026-04-23	1.8700	1.8700	1.7800	1.8000	-6.736%	22	21,202	-57.222%
2026-04-22	1.9400	1.9500	1.9000	1.9300	+20.625%	236	21,194	-60.104%
2026-04-21	1.6400	1.6400	1.6000	1.6000	-1.235%	3	21,279	-51.875%
2026-04-20	1.6200	1.6200	1.6200	1.6200	-12.432%	20	21,279	-52.469%
2026-04-17	1.8700	1.9400	1.8500	1.8500	+14.198%	13	21,291	-58.378%
2026-04-16	1.6000	1.6200	1.6000	1.6200	-8.989%	14	21,289	-52.469%
2026-04-14	1.8300	1.8400	1.7800	1.7800	+11.250%	16	21,289	-56.742%
2026-04-10	1.6000	1.6000	1.6000	1.6000	+1.911%	1	21,278	-51.875%
2026-04-08	1.6700	1.6700	1.5700	1.5700	+4.667%	3	21,278	-50.955%
2026-04-07	1.5000	1.5000	1.5000	1.5000	-10.180%	2	21,298	-48.667%
2026-04-06	1.7000	1.7000	1.6700	1.6700	+9.868%	21	21,300	-53.892%
2026-04-02	1.5600	1.5600	1.5200	1.5200	-5.590%	5	21,276	-49.342%
2026-04-01	1.6300	1.6300	1.6100	1.6100	-3.012%	10	21,276	-52.174%
2026-03-31	1.6600	1.6600	1.6600	1.6600	+0.606%	60	21,285	-53.614%
2026-03-30	1.6600	1.6600	1.6500	1.6500	-8.840%	3	21,236	-53.333%
2026-03-26	1.8100	1.8100	1.8100	1.8100	-9.950%	2	21,236	-57.459%
2026-03-25	2.0600	2.0600	2.0100	2.0100	+12.291%	2	21,235	-61.692%
2026-03-24	1.8700	1.8700	1.7900	1.7900	-9.137%	56	21,235	-56.983%
2026-03-23	2.0800	2.0800	1.9700	1.9700	+0.510%	50	21,281	-60.914%
2026-03-20	2.0000	2.0000	1.9600	1.9600	-1.010%	3	21,236	-60.714%
2026-03-19	1.9900	2.0100	1.9800	1.9800	-7.907%	5	21,236	-61.111%
2026-03-18	2.1500	2.1500	2.1000	2.1500	-11.523%	187	21,234	-64.186%
2026-03-17	2.4300	2.4300	2.4300	2.4300	-1.220%	1	21,144	-68.313%
2026-03-16	2.4600	2.4600	2.4600	2.4600	+14.953%	1	21,145	-68.699%
2026-03-13	2.4600	2.4600	2.1400	2.1400	0.000%	6	21,144	-64.019%
2026-03-12	2.1400	2.1400	2.1400	2.1400	-4.464%	1	21,140	-64.019%
2026-03-11	2.1800	2.2400	2.1800	2.2400	+10.345%	3	21,140	-65.625%
2026-03-09	2.0300	2.0300	2.0300	2.0300	0.000%	10	21,138	-62.069%
2026-03-06	2.0300	2.0300	2.0300	2.0300	-7.727%	1	21,138	-62.069%
2026-03-05	2.3300	2.3300	2.2000	2.2000	-8.333%	21	21,137	-65.000%
2026-03-04	2.3800	2.4000	2.3800	2.4000	+29.730%	3	21,157	-67.917%
2026-03-03	1.8500	1.8500	1.8500	1.8500	-8.867%	10	21,160	-58.378%
2026-03-02	2.0000	2.0300	2.0000	2.0300	+19.412%	20	21,170	-62.069%
2026-02-27	1.7000	1.7000	1.7000	1.7000	-8.602%	1	21,150	-54.706%
2026-02-26	1.8400	1.8600	1.8400	1.8600	-6.533%	54	21,149	-58.602%
2026-02-25	1.7900	1.9900	1.7900	1.9900	+19.880%	24	21,085	-61.307%
2026-02-23	1.7000	1.7000	1.6600	1.6600	-11.702%	11	21,085	-53.614%
2026-02-20	1.8900	1.9300	1.8700	1.8800	+1.622%	14	21,092	-59.043%
2026-02-19	1.8500	1.8500	1.8500	1.8500	-8.416%	32	21,081	-58.378%
2026-02-17	1.9500	2.0800	1.9500	2.0200	-6.047%	7	21,081	-61.881%
2026-02-13	2.0200	2.1500	2.0200	2.1500	+11.979%	12	21,094	-64.186%
2026-02-12	2.1400	2.1400	1.9200	1.9200	-9.005%	3	21,094	-59.896%
2026-02-11	2.1100	2.1100	2.1100	2.1100	-9.442%	1	21,094	-63.507%
2026-02-10	2.2400	2.3300	2.2400	2.3300	-2.101%	31	21,094	-66.953%
2026-02-09	2.3800	2.3800	2.3800	2.3800	-4.418%	20	21,096	-67.647%
2026-02-06	2.2500	2.5500	2.2500	2.4900	+20.290%	36	21,096	-69.076%
2026-02-05	2.5900	2.5900	2.0700	2.0700	-31.229%	18	21,080	-62.802%
2026-02-04	3.2000	3.2000	3.0000	3.0100	-7.385%	68	21,069	-74.419%
2026-02-03	3.3500	3.4200	3.2500	3.2500	-7.143%	59	21,040	-76.308%
2026-02-02	3.5900	3.5900	3.4100	3.5000	-16.268%	17	21,010	-78.000%
2026-01-30	4.1500	4.2600	4.0500	4.1800	+0.481%	289	21,003	-81.579%
2026-01-29	4.5800	4.5800	4.1600	4.1600	-15.960%	13	20,793	-81.490%
2026-01-28	4.9500	4.9500	4.9200	4.9500	+7.609%	13	20,794	-84.444%
2026-01-27	4.5200	4.6000	4.5200	4.6000	+2.450%	16	20,781	-83.261%
2026-01-26	4.4800	4.5000	4.4800	4.4900	-12.816%	4	20,787	-82.851%
2026-01-23	4.7500	5.1500	4.7500	5.1500	+7.292%	8	20,784	-85.049%
2026-01-22	4.8000	4.8000	4.8000	4.8000	-4.950%	1	20,776	-83.958%
2026-01-21	5.0000	5.0500	4.7000	5.0500	+1.610%	19	20,775	-84.752%
2026-01-20	5.1200	5.1200	4.9600	4.9700	-15.332%	51	20,756	-84.507%
2026-01-16	6.0100	6.0100	5.8700	5.8700	-3.295%	51	20,655	-86.882%
2026-01-15	6.4000	6.4000	6.0700	6.0700	-6.759%	7	20,655	-87.315%
2026-01-14	6.1300	6.5100	6.1300	6.5100	+13.217%	41	20,654	-88.172%
2026-01-13	5.3900	5.7500	5.3400	5.7500	+6.481%	20	20,667	-86.609%
2026-01-12	5.3200	5.4300	5.3200	5.4000	+0.935%	26	20,653	-85.741%
2026-01-09	5.3200	5.3500	5.3200	5.3500	-2.372%	6	20,666	-85.607%
2026-01-08	5.2700	5.4800	5.2700	5.4800	-1.439%	52	20,666	-85.949%
2026-01-07	5.5700	5.5700	5.5600	5.5600	-2.967%	51	20,614	-86.151%
2026-01-06	6.1500	6.1500	5.5000	5.7300	-5.289%	121	20,610	-86.562%
2026-01-05	5.8500	6.0500	5.8500	6.0500	+13.084%	18	20,608	-87.273%
2026-01-02	5.5200	5.5200	5.3500	5.3500	+7.863%	2,503	20,608	-85.607%
2025-12-31	4.9600	4.9600	4.9600	4.9600	-4.432%	1	20,855	-84.476%
2025-12-30	5.3000	5.3000	5.1900	5.1900	-0.384%	4	20,855	-85.164%
2025-12-29	5.2100	5.2100	5.2100	5.2100	+1.165%	2	20,853	-85.221%
2025-12-26	5.1500	5.1500	5.1500	5.1500	-0.962%	100	20,853	-85.049%
2025-12-24	5.2300	5.2300	5.2000	5.2000	-2.804%	3	20,799	-85.192%
2025-12-23	5.3500	5.3500	5.3500	5.3500	-5.975%	3	20,799	-85.607%
2025-12-22	5.7800	5.7800	5.6500	5.6900	+3.267%	35	20,799	-86.467%
2025-12-19	5.5100	5.5100	5.5100	5.5100	-1.077%	2	20,798	-86.025%
2025-12-17	5.9500	5.9500	5.5700	5.5700	-2.281%	2	20,798	-86.176%
2025-12-16	5.7500	5.7500	5.6700	5.7000	+5.556%	8	20,800	-86.491%
2025-12-15	6.0000	6.0000	5.4000	5.4000	-12.903%	5	20,807	-85.741%
2025-12-12	6.2000	6.2500	6.2000	6.2000	-5.488%	38	20,809	-87.581%
2025-12-11	6.4600	6.5600	6.4600	6.5600	-3.953%	6	20,811	-88.262%
2025-12-10	6.8300	6.8300	6.8300	6.8300	-2.429%	15	20,814	-88.726%
2025-12-09	7.0000	7.0000	7.0000	7.0000	+6.545%	10	20,829	-89.000%
2025-12-08	6.5000	6.5700	6.5000	6.5700	-4.783%	3	20,829	-88.280%
2025-12-04	6.9000	6.9500	6.9000	6.9000	+2.222%	43	20,829	-88.841%
2025-12-02	6.7500	6.7500	6.7500	6.7500	+18.007%	71	20,823	-88.593%
2025-12-01	5.8600	5.8600	5.4800	5.7200	-15.882%	9	20,799	-86.538%
2025-11-26	6.2500	6.8000	6.2500	6.8000	+10.569%	8	20,796	-88.676%
2025-11-25	6.0900	6.1500	6.0900	6.1500	-2.536%	2	20,796	-87.480%
2025-11-24	6.3100	6.3100	6.3100	6.3100	+6.949%	2	20,797	-87.797%
2025-11-21	5.7900	6.0000	5.7000	5.9000	-3.279%	11	20,795	-86.949%
2025-11-20	6.8500	6.8500	6.1000	6.1000	-8.819%	42	20,793	-87.377%
2025-11-19	7.0700	7.0700	6.5500	6.6900	-10.201%	27	20,795	-88.490%
2025-11-18	7.3500	7.4600	7.3500	7.4500	+4.196%	268	20,792	-89.664%
2025-11-17	7.6000	7.6000	7.1200	7.1500	-8.917%	21	20,740	-89.231%
2025-11-14	8.1000	8.1000	7.8500	7.8500	-7.101%	262	20,743	-90.191%
2025-11-13	9.1000	9.1000	8.4500	8.4500	-9.140%	469	20,709	-90.888%
2025-11-12	10.1100	10.1100	9.3000	9.3000	-5.102%	158	20,917	-91.720%
2025-11-11	10.1500	10.1500	9.8000	9.8000	-7.109%	120	20,891	-92.143%
2025-11-10	10.6500	10.6500	10.3000	10.5500	+5.289%	82	20,856	-92.701%
2025-11-07	9.4000	10.0200	9.3500	10.0200	+6.596%	20,027	20,820	-92.315%
2025-11-06	9.7300	9.7300	9.4000	9.4000	-7.206%	16	2,148	-91.809%
2025-11-05	9.7500	10.1300	9.7500	10.1300	+11.075%	2	2,146	-92.399%
2025-11-04	9.6500	9.6500	9.1200	9.1200	-12.894%	14	2,144	-91.557%
2025-11-03	10.4500	10.4700	10.4500	10.4700	-5.505%	36	2,108	-92.646%
2025-10-30	11.1100	11.1100	11.0800	11.0800	-9.180%	5	2,108	-93.051%
2025-10-29	12.2000	12.2000	12.2000	12.2000	-9.630%	20	2,103	-93.689%
2025-10-27	13.4900	13.5000	13.3500	13.5000	+10.384%	39	2,066	-94.296%
2025-10-24	12.2300	12.2300	12.2300	12.2300	+0.908%	10	2,066	-93.704%
2025-10-22	12.1200	12.1200	12.1200	12.1200	-6.409%	1	2,056	-93.647%
2025-10-21	12.9500	12.9500	12.9500	12.9500	+8.550%	1	2,055	-94.054%
2025-10-16	12.1000	12.1000	11.9300	11.9300	-3.790%	3	2,054	-93.546%
2025-10-15	12.6000	12.6000	12.4000	12.4000	-5.918%	515	2,053	-93.790%
2025-10-14	13.0000	13.1800	13.0000	13.1800	-0.902%	9	1,541	-94.158%
2025-10-13	13.3000	13.3000	13.3000	13.3000	-8.904%	1	1,539	-94.211%
2025-10-10	14.6000	14.6000	14.6000	14.6000	-3.311%	1	1,539	-94.726%
2025-10-09	15.1000	15.1000	15.1000	15.1000	-6.036%	2	1,539	-94.901%
2025-10-08	15.6600	16.0700	15.4200	16.0700	+6.848%	14	1,539	-95.208%
2025-10-07	14.8700	15.0400	14.8700	15.0400	-7.332%	5	1,532	-94.880%
2025-10-06	15.5200	16.2300	15.5200	16.2300	+8.200%	4	1,535	-95.256%
2025-10-03	14.3500	15.0000	14.3500	15.0000	+9.091%	2	1,532	-94.867%
2025-10-02	13.7000	13.7500	13.7000	13.7500	+18.330%	4	1,532	-94.400%
2025-09-30	11.6200	11.6200	11.6200	11.6200	+8.093%	2	1,532	-93.373%
2025-09-26	10.7500	10.7500	10.7500	10.7500	-7.725%	5	1,532	-92.837%
2025-09-24	11.6500	11.6500	11.6500	11.6500	+3.832%	7	1,538	-93.391%
2025-09-22	11.1000	11.3400	11.1000	11.2200	-9.150%	1,306	1,538	-93.137%
2025-09-18	12.5500	12.5500	12.3500	12.3500	+4.044%	6	281	-93.765%
2025-09-17	11.8700	11.8700	11.8700	11.8700	+1.453%	1	275	-93.513%
2025-09-15	11.6200	11.7000	11.6200	11.7000	-1.763%	5	275	-93.419%
2025-09-12	11.8000	11.9100	11.8000	11.9100	+12.147%	203	271	-93.535%
2025-09-05	10.6200	10.6200	10.6200	10.6200	-6.432%	1	86	-92.750%
2025-09-03	11.3200	11.3500	11.3200	11.3500	+7.379%	3	86	-93.216%
2025-08-29	10.5000	10.5700	10.5000	10.5700	-9.270%	4	79	-92.715%
2025-08-28	11.7300	11.7300	11.6500	11.6500	+0.431%	2	79	-93.391%
2025-08-27	11.6000	11.6000	11.6000	11.6000	+0.694%	8	78	-93.362%
2025-08-26	11.1100	11.5200	11.1100	11.5200	-4.398%	8	78	-93.316%
2025-08-25	11.5000	12.0500	11.5000	12.0500	-1.472%	8	73	-93.610%
2025-08-21	12.1300	12.2300	12.1300	12.2300	-2.003%	6	73	-93.704%
2025-08-20	12.4800	12.4800	12.4800	12.4800	-5.095%	40	68	-93.830%
2025-08-18	13.3000	13.3000	12.7000	13.1500	-1.424%	16	28	-94.144%
2025-08-15	13.7000	13.7000	13.3400	13.3400	-3.682%	3	15	-94.228%
2025-08-14	13.8500	13.8500	13.8500	13.8500	-3.147%	1	13	-94.440%
2025-08-11	14.3000	14.3000	14.3000	14.3000	+7.519%	10	12	-94.615%
2025-08-07	13.3000	13.3000	13.3000	13.3000	-2.206%	1	2	-94.211%
2025-08-04	13.6000	13.6000	13.6000	13.6000	0.000%	1	1	-94.338%

.dark-mode .QGMB4x{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .QGMB4x{ color: #333333; background-color: white; border: 2px solid #333333; }IBIT20270617C85IBIT Jun 17 2027 85.00 Call (IBIT270617C00085000)option OPRA

IBIT20270617C85
IBIT Jun 17 2027 85.00 Call (IBIT270617C00085000)
option OPRA