Dark

IBIT20270617C90
IBIT Jun 17 2027 90.00 Call (IBIT270617C00090000)
option OPRA

EOD

Jul 1, 2026

0.3700+8.824%(+0.0300)22

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	0.4000	0.4000	0.3700	0.3700	+8.824%	22	35,692	0.000%
2026-06-30	0.3900	0.3900	0.3300	0.3400	-15.000%	105	35,698	+8.824%
2026-06-29	0.3600	0.4000	0.3600	0.4000	+2.564%	20,078	35,600	-7.500%
2026-06-26	0.4100	0.4100	0.3900	0.3900	-7.143%	25	32,219	-5.128%
2026-06-25	0.3900	0.4200	0.3900	0.4200	+7.692%	13	32,199	-11.905%
2026-06-24	0.4000	0.4200	0.3900	0.3900	-11.364%	355	32,379	-5.128%
2026-06-23	0.4300	0.4400	0.4300	0.4400	-13.725%	125	32,400	-15.909%
2026-06-22	0.6400	0.6400	0.5000	0.5100	+4.082%	220	32,300	-27.451%
2026-06-18	0.5200	0.5200	0.4900	0.4900	-15.517%	32	32,260	-24.490%
2026-06-17	0.5800	0.5800	0.5800	0.5800	0.000%	1	32,260	-36.207%
2026-06-16	0.5800	0.5800	0.5800	0.5800	-10.769%	14	32,260	-36.207%
2026-06-15	0.6500	0.6500	0.6300	0.6500	+12.069%	17	32,260	-43.077%
2026-06-12	0.6000	0.6000	0.5500	0.5800	-4.918%	13	32,259	-36.207%
2026-06-11	0.6000	0.6200	0.6000	0.6100	-4.688%	60	32,250	-39.344%
2026-06-10	0.6400	0.6400	0.6400	0.6400	+4.918%	5	32,275	-42.188%
2026-06-09	0.6600	0.6600	0.6100	0.6100	-12.857%	87	32,270	-39.344%
2026-06-08	0.9500	0.9500	0.7000	0.7000	0.000%	35	32,280	-47.143%
2026-06-05	0.6500	0.7000	0.6100	0.7000	+2.941%	43	32,280	-47.143%
2026-06-04	0.6600	0.6900	0.6600	0.6800	-6.849%	40	32,257	-45.588%
2026-06-03	0.7500	0.7500	0.7300	0.7300	-8.750%	485	32,247	-49.315%
2026-06-02	0.8100	0.8100	0.7600	0.8000	-3.614%	244	31,896	-53.750%
2026-06-01	0.8300	0.8300	0.8300	0.8300	-8.791%	5	31,709	-55.422%
2026-05-29	0.9000	0.9900	0.8700	0.9100	+3.409%	25	31,709	-59.341%
2026-05-28	0.8900	0.8900	0.8200	0.8800	-7.368%	46	31,700	-57.955%
2026-05-27	0.9900	0.9900	0.9500	0.9500	-5.941%	28	31,698	-61.053%
2026-05-26	1.0900	1.1200	1.0000	1.0100	-6.481%	17	31,690	-63.366%
2026-05-22	1.0800	1.0800	1.0800	1.0800	-6.897%	2	31,691	-65.741%
2026-05-21	1.1700	1.1900	1.1600	1.1600	+0.870%	6	31,695	-68.103%
2026-05-20	1.2100	1.2100	1.1500	1.1500	-1.709%	17	31,695	-67.826%
2026-05-19	1.1800	1.1800	1.1700	1.1700	-4.878%	11	31,690	-68.376%
2026-05-18	1.2400	1.2400	1.2000	1.2300	-13.380%	354	31,690	-69.919%
2026-05-15	1.3900	1.4500	1.3600	1.4200	-14.458%	30	31,690	-73.944%
2026-05-14	1.6200	1.6600	1.6200	1.6600	+14.483%	8	32,002	-77.711%
2026-05-13	1.4500	1.4500	1.4500	1.4500	-9.375%	1	31,994	-74.483%
2026-05-11	1.5400	1.6000	1.5400	1.6000	+6.667%	3	31,994	-76.875%
2026-05-08	1.4400	1.5000	1.4400	1.5000	+2.041%	3	31,997	-75.333%
2026-05-07	1.4700	1.4700	1.4700	1.4700	-13.529%	3	31,994	-74.830%
2026-05-06	1.7000	1.7100	1.6500	1.7000	+1.190%	377	31,997	-78.235%
2026-05-05	1.6600	1.7000	1.6200	1.6800	+8.387%	111	31,644	-77.976%
2026-05-04	1.4100	1.5500	1.4100	1.5500	+12.319%	11	31,646	-76.129%
2026-05-01	1.3800	1.4300	1.3800	1.3800	+8.661%	165	31,671	-73.188%
2026-04-30	1.2700	1.2700	1.2700	1.2700	+3.252%	65	31,671	-70.866%
2026-04-29	1.2300	1.2300	1.2300	1.2300	-1.600%	2	31,668	-69.919%
2026-04-28	1.2500	1.2500	1.2500	1.2500	-5.303%	1	31,668	-70.400%
2026-04-27	1.4400	1.4400	1.3200	1.3200	-12.000%	54	31,668	-71.970%
2026-04-23	1.5500	1.5500	1.4500	1.5000	-6.250%	73	31,634	-75.333%
2026-04-22	1.6200	1.6300	1.5900	1.6000	+18.519%	94	31,697	-76.875%
2026-04-21	1.3500	1.3500	1.3500	1.3500	+5.469%	2	31,778	-72.593%
2026-04-20	1.4000	1.4000	1.2800	1.2800	-15.232%	20	31,778	-71.094%
2026-04-17	1.6300	1.6300	1.5100	1.5100	+7.092%	13	31,768	-75.497%
2026-04-16	1.3500	1.4100	1.3200	1.4100	+2.174%	5	31,768	-73.759%
2026-04-15	1.4000	1.4000	1.3800	1.3800	-9.804%	7	31,765	-73.188%
2026-04-14	1.4700	1.5400	1.4700	1.5300	+21.429%	42	31,758	-75.817%
2026-04-13	1.2600	1.2600	1.2600	1.2600	-9.353%	1	31,760	-70.635%
2026-04-10	1.3600	1.3900	1.3600	1.3900	+0.725%	2	31,760	-73.381%
2026-04-09	1.2800	1.3800	1.2800	1.3800	+4.545%	10	31,758	-73.188%
2026-04-08	1.3300	1.3500	1.3200	1.3200	-10.204%	4	31,759	-71.970%
2026-04-06	1.5200	1.5200	1.4300	1.4700	+11.364%	44	31,759	-74.830%
2026-04-02	1.2800	1.3200	1.2800	1.3200	-2.941%	8	31,746	-71.970%
2026-04-01	1.4300	1.4300	1.3600	1.3600	-3.546%	19	31,746	-72.794%
2026-03-31	1.3600	1.4500	1.3500	1.4100	+6.015%	59	31,764	-73.759%
2026-03-30	1.4200	1.4200	1.3300	1.3300	-3.623%	5	31,716	-72.180%
2026-03-27	1.4700	1.4700	1.3800	1.3800	-10.390%	50	31,715	-73.188%
2026-03-26	1.5400	1.5400	1.5400	1.5400	-8.876%	1	31,754	-75.974%
2026-03-25	1.7100	1.7100	1.6900	1.6900	+6.962%	7	31,754	-78.107%
2026-03-24	1.6500	1.7000	1.5700	1.5800	-10.734%	90	31,754	-76.582%
2026-03-23	1.8000	1.8000	1.6800	1.7700	+4.734%	96	31,749	-79.096%
2026-03-20	1.7100	1.7400	1.6900	1.6900	-2.874%	25	31,714	-78.107%
2026-03-19	1.6500	1.7500	1.6500	1.7400	-2.793%	53	31,709	-78.736%
2026-03-18	1.9400	1.9400	1.7900	1.7900	-13.942%	44	31,672	-79.330%
2026-03-17	2.0800	2.1000	2.0500	2.0800	+1.463%	8	31,661	-82.212%
2026-03-16	2.1000	2.1000	2.0200	2.0500	+11.413%	329	31,654	-81.951%
2026-03-13	2.0800	2.1100	1.8400	1.8400	+2.222%	358	31,584	-79.891%
2026-03-12	1.8700	1.8700	1.8000	1.8000	-6.250%	101	31,579	-79.444%
2026-03-11	1.9200	1.9200	1.9200	1.9200	+3.784%	5	31,634	-80.729%
2026-03-10	1.9300	1.9500	1.8400	1.8500	+7.558%	105	31,629	-80.000%
2026-03-09	1.7700	1.8200	1.7200	1.7200	+0.585%	36	31,554	-78.488%
2026-03-06	1.8100	1.8100	1.6900	1.7100	-13.636%	41	31,540	-78.363%
2026-03-05	1.9800	1.9800	1.9800	1.9800	-2.463%	1	31,499	-81.313%
2026-03-04	2.0000	2.1200	2.0000	2.0300	+20.118%	7	31,498	-81.773%
2026-03-03	1.6900	1.6900	1.6900	1.6900	-1.744%	1	31,495	-78.107%
2026-03-02	1.6500	1.8100	1.6500	1.7200	+18.621%	307	31,494	-78.488%
2026-02-27	1.4500	1.5200	1.4500	1.4500	-8.805%	54	31,364	-74.483%
2026-02-26	1.6700	1.6700	1.5600	1.5900	-9.659%	55	31,313	-76.730%
2026-02-25	1.5600	1.7600	1.5600	1.7600	+23.944%	12	31,303	-78.977%
2026-02-24	1.3600	1.4200	1.3600	1.4200	+2.158%	96	31,303	-73.944%
2026-02-23	1.4900	1.4900	1.3900	1.3900	-14.724%	115	31,392	-73.381%
2026-02-20	1.6300	1.6500	1.6200	1.6300	0.000%	8	31,403	-77.301%
2026-02-19	1.5400	1.6300	1.5400	1.6300	+1.875%	5	31,398	-77.301%
2026-02-18	1.6800	1.7200	1.6000	1.6000	-9.091%	12	31,398	-76.875%
2026-02-17	1.7600	1.7600	1.7600	1.7600	-5.882%	15	31,391	-78.977%
2026-02-13	1.7800	1.8700	1.7800	1.8700	+10.651%	14	31,377	-80.214%
2026-02-12	1.8500	1.8500	1.6900	1.6900	-8.649%	43	31,377	-78.107%
2026-02-11	1.8300	1.8500	1.7500	1.8500	-7.500%	78	31,352	-80.000%
2026-02-10	1.9600	2.0500	1.9600	2.0000	-10.714%	11	31,294	-81.500%
2026-02-09	2.0500	2.2400	2.0500	2.2400	+5.660%	64	31,286	-83.482%
2026-02-06	2.0200	2.2300	1.9700	2.1200	+17.778%	24	31,233	-82.547%
2026-02-05	1.9800	2.0700	1.7800	1.8000	-30.233%	144	31,223	-79.444%
2026-02-04	2.7200	2.8500	2.5300	2.5800	-5.147%	64	31,215	-85.659%
2026-02-03	2.9700	3.0500	2.6000	2.7200	-9.635%	217	31,255	-86.397%
2026-02-02	3.0600	3.1000	2.9900	3.0100	-12.754%	176	31,236	-87.708%
2026-01-30	3.7000	3.7000	3.4500	3.4500	-3.631%	45	31,146	-89.275%
2026-01-29	3.9300	3.9300	3.5800	3.5800	-10.050%	67	31,121	-89.665%
2026-01-27	3.9000	3.9800	3.9000	3.9800	+0.759%	9	31,144	-90.704%
2026-01-26	4.1200	4.1200	3.9500	3.9500	-10.633%	77	31,153	-90.633%
2026-01-23	4.1400	4.4200	4.1400	4.4200	+5.742%	2	31,152	-91.629%
2026-01-22	4.1800	4.1800	4.1800	4.1800	-7.111%	3	31,151	-91.148%
2026-01-21	4.3000	4.5000	4.3000	4.5000	+3.448%	3	31,150	-91.778%
2026-01-20	4.5500	4.5500	4.2500	4.3500	-14.706%	22	31,151	-91.494%
2026-01-16	5.1500	5.1500	5.1000	5.1000	-3.774%	21	31,138	-92.745%
2026-01-15	5.3000	5.3000	5.3000	5.3000	-3.986%	1	31,138	-93.019%
2026-01-14	5.3100	5.5200	5.3100	5.5200	+10.400%	3	31,139	-93.297%
2026-01-13	4.9500	5.0000	4.7300	5.0000	+7.527%	17	31,139	-92.600%
2026-01-12	4.7500	4.7500	4.6500	4.6500	-4.124%	17	31,131	-92.043%
2026-01-09	4.8500	4.8500	4.8500	4.8500	+2.105%	2	31,134	-92.371%
2026-01-08	4.6200	4.8500	4.6200	4.7500	-1.247%	126	31,132	-92.211%
2026-01-07	4.8700	4.8700	4.8100	4.8100	-3.800%	52	31,131	-92.308%
2026-01-06	5.3900	5.3900	5.0000	5.0000	-7.407%	104	31,130	-92.600%
2026-01-05	5.4200	5.5000	5.4000	5.4000	+14.894%	122	31,101	-93.148%
2026-01-02	4.7200	4.7700	4.7000	4.7000	+6.335%	11	31,064	-92.128%
2025-12-31	4.6500	4.6500	4.4100	4.4200	-4.329%	8	31,068	-91.629%
2025-12-30	4.6200	4.6200	4.6200	4.6200	+2.667%	1	31,068	-91.991%
2025-12-29	4.6700	4.6700	4.5000	4.5000	-3.640%	11	31,069	-91.778%
2025-12-26	4.8900	4.8900	4.5700	4.6700	+0.430%	25	31,062	-92.077%
2025-12-24	4.6000	4.6500	4.6000	4.6500	-1.274%	12	31,094	-92.043%
2025-12-23	4.7000	4.7500	4.6300	4.7100	-2.887%	7	31,094	-92.144%
2025-12-22	5.1500	5.2000	4.8500	4.8500	-1.222%	14	31,093	-92.371%
2025-12-19	5.0500	5.1000	4.9100	4.9100	+7.912%	15	31,083	-92.464%
2025-12-18	5.2000	5.2000	4.5500	4.5500	-11.133%	6	31,080	-91.868%
2025-12-17	5.1300	5.1300	5.1200	5.1200	+0.589%	5	31,077	-92.773%
2025-12-16	5.1500	5.1500	5.0900	5.0900	+4.303%	2	31,073	-92.731%
2025-12-15	5.1000	5.2000	4.8800	4.8800	-12.072%	107	31,075	-92.418%
2025-12-12	5.6400	5.6500	5.5500	5.5500	-3.478%	7	30,968	-93.333%
2025-12-11	5.6100	5.7500	5.6100	5.7500	-14.815%	10,061	30,962	-93.565%
2025-12-09	6.7500	6.7500	6.7500	6.7500	+12.688%	9	21,021	-94.519%
2025-12-08	5.9900	5.9900	5.9900	5.9900	+3.276%	1	21,018	-93.823%
2025-12-05	5.8000	5.8000	5.8000	5.8000	-8.661%	3	21,017	-93.621%
2025-12-04	6.3500	6.3800	6.2500	6.3500	-2.308%	60	21,017	-94.173%
2025-12-03	6.5000	6.5000	6.5000	6.5000	+4.839%	1	21,017	-94.308%
2025-12-02	5.7500	6.3500	5.7500	6.2000	+19.231%	98	21,018	-94.032%
2025-12-01	5.1700	5.2500	4.9500	5.2000	-14.050%	77	21,028	-92.885%
2025-11-28	6.3000	6.3000	6.0500	6.0500	-0.657%	13	21,057	-93.884%
2025-11-26	5.6000	6.0900	5.5500	6.0900	+10.727%	28	21,038	-93.924%
2025-11-25	5.4000	5.6500	5.4000	5.5000	-4.844%	12	21,038	-93.273%
2025-11-24	5.6000	5.8000	5.2500	5.7800	+11.154%	15	21,031	-93.599%
2025-11-21	5.2500	5.4500	5.0300	5.2000	-5.282%	149	21,026	-92.885%
2025-11-20	6.2000	6.4000	5.4500	5.4900	-8.955%	50	20,977	-93.260%
2025-11-19	6.4000	6.4000	5.9000	6.0300	-10.000%	130	20,970	-93.864%
2025-11-18	6.6000	6.7000	6.6000	6.7000	+4.851%	25	20,948	-94.478%
2025-11-17	7.0000	7.0000	6.3500	6.3900	-8.974%	122	20,923	-94.210%
2025-11-14	7.0800	7.4800	7.0200	7.0200	-8.235%	14	20,915	-94.729%
2025-11-13	8.7000	8.7600	7.6500	7.6500	-9.467%	10	20,909	-95.163%
2025-11-12	8.9700	8.9700	8.4500	8.4500	-6.423%	7	20,908	-95.621%
2025-11-11	9.0300	9.0300	9.0300	9.0300	-6.618%	1	20,905	-95.903%
2025-11-10	9.3300	9.6700	9.3300	9.6700	+7.444%	7	20,905	-96.174%
2025-11-07	8.5500	9.0000	8.5500	9.0000	+7.143%	3	20,909	-95.889%
2025-11-06	8.7500	8.7500	8.4000	8.4000	-7.182%	35	20,908	-95.595%
2025-11-05	8.9000	9.0500	8.9000	9.0500	+9.036%	12	20,894	-95.912%
2025-11-04	9.0000	9.0000	8.2500	8.3000	-13.721%	28	20,894	-95.542%
2025-11-03	9.2200	9.6500	9.2200	9.6200	-6.602%	57	20,845	-96.154%
2025-10-31	10.5500	10.8000	10.3000	10.3000	+5.641%	104	20,845	-96.408%
2025-10-30	10.1500	10.1500	9.7500	9.7500	-11.924%	16	20,844	-96.205%
2025-10-29	11.6500	11.6500	11.0500	11.0700	-4.569%	6	20,836	-96.658%
2025-10-28	11.9500	12.1000	11.6000	11.6000	-4.918%	4	20,835	-96.810%
2025-10-27	12.3000	12.4500	12.1500	12.2000	+8.929%	79	20,832	-96.967%
2025-10-24	11.6900	11.6900	11.1600	11.2000	-3.945%	14	20,832	-96.696%
2025-10-23	11.2800	11.6600	11.2500	11.6600	+7.465%	15	20,823	-96.827%
2025-10-22	11.0000	11.0000	10.8000	10.8500	-9.205%	18	20,815	-96.590%
2025-10-21	11.7000	12.5100	11.7000	11.9500	+5.659%	158	20,804	-96.904%
2025-10-20	11.4100	11.5300	11.3100	11.3100	+6.698%	124	20,667	-96.729%
2025-10-17	10.3000	10.6300	10.1600	10.6000	-1.212%	20,058	20,614	-96.509%
2025-10-16	11.0000	11.0000	10.7300	10.7300	-5.546%	6	712	-96.552%
2025-10-15	11.5000	11.5000	11.3600	11.3600	-5.726%	3	708	-96.743%
2025-10-14	11.2000	12.0500	11.2000	12.0500	-1.067%	8	707	-96.929%
2025-10-13	12.3500	12.3500	12.0000	12.1800	-4.321%	98	701	-96.962%
2025-10-10	13.1000	13.1000	12.7000	12.7300	-8.087%	4	750	-97.093%
2025-10-09	13.8800	13.8800	13.8500	13.8500	-2.602%	3	747	-97.329%
2025-10-08	14.1400	14.2200	14.1400	14.2200	+3.720%	11	746	-97.398%
2025-10-07	14.0900	14.0900	13.5000	13.7100	-5.708%	14	747	-97.301%
2025-10-06	14.3400	14.5400	14.2900	14.5400	+8.914%	26	738	-97.455%
2025-10-03	13.3000	13.3500	13.3000	13.3500	+7.575%	86	722	-97.228%
2025-10-02	12.1900	12.4100	12.1900	12.4100	+17.854%	5	656	-97.019%
2025-09-30	10.5000	10.5300	10.5000	10.5300	+10.031%	2	655	-96.486%
2025-09-26	9.5000	9.5700	9.3200	9.5700	-3.819%	8	654	-96.134%
2025-09-23	10.1400	10.1400	9.9500	9.9500	-0.995%	11	653	-96.281%
2025-09-22	10.0500	10.1500	10.0500	10.0500	-5.634%	3	642	-96.318%
2025-09-19	10.9000	10.9000	10.6500	10.6500	-5.165%	5	641	-96.526%
2025-09-18	11.2200	11.2300	11.2200	11.2300	+7.464%	8	638	-96.705%
2025-09-17	10.7300	10.7300	10.4500	10.4500	-2.791%	103	638	-96.459%
2025-09-12	10.6500	10.7500	10.6500	10.7500	+3.465%	252	543	-96.558%
2025-09-11	10.3900	10.3900	10.3900	10.3900	-0.096%	9	292	-96.439%
2025-09-10	10.4000	10.4000	10.4000	10.4000	+5.584%	1	292	-96.442%
2025-09-09	10.0100	10.0100	9.8500	9.8500	-0.505%	4	292	-96.244%
2025-09-08	9.9000	9.9000	9.9000	9.9000	+2.591%	1	289	-96.263%
2025-09-05	9.7000	9.7000	9.6500	9.6500	-4.738%	3	289	-96.166%
2025-09-03	10.1500	10.1500	10.1300	10.1300	+2.843%	10	287	-96.347%
2025-09-02	9.6000	10.1200	9.6000	9.8500	+3.466%	206	286	-96.244%
2025-08-29	9.6200	9.6200	9.4500	9.5200	-10.610%	3	95	-96.113%
2025-08-28	10.6800	10.6800	10.6500	10.6500	+2.404%	4	95	-96.526%
2025-08-26	9.9900	10.4000	9.9900	10.4000	-4.059%	4	93	-96.442%
2025-08-25	10.8400	10.8400	10.8400	10.8400	-0.914%	2	93	-96.587%
2025-08-20	10.9400	10.9400	10.9400	10.9400	-2.147%	1	91	-96.618%
2025-08-19	11.6000	11.6000	11.1800	11.1800	-6.050%	58	91	-96.691%
2025-08-18	11.5000	12.0000	11.5000	11.9000	-2.138%	21	77	-96.891%
2025-08-15	12.5000	12.5000	12.1600	12.1600	-10.588%	2	73	-96.957%
2025-08-13	13.6000	13.6000	13.6000	13.6000	+5.837%	1	71	-97.279%
2025-08-12	12.6500	12.8500	12.6500	12.8500	-0.772%	2	70	-97.121%
2025-08-11	13.0500	13.0500	12.9500	12.9500	+8.368%	6	68	-97.143%
2025-08-08	12.1200	12.1200	11.9500	11.9500	-0.417%	8	62	-96.904%
2025-08-07	12.1200	12.2000	12.0000	12.0000	+6.667%	15	54	-96.917%
2025-08-05	11.5000	11.5000	11.2500	11.2500	-6.250%	15	44	-96.711%
2025-08-04	12.1000	12.1700	12.0000	12.0000	-2.041%	27	29	-96.917%
2025-08-01	12.2700	12.2700	12.2500	12.2500	0.000%	2	0	-96.980%

.dark-mode .p7Wphz{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .p7Wphz{ color: #333333; background-color: white; border: 2px solid #333333; }IBIT20270617C90IBIT Jun 17 2027 90.00 Call (IBIT270617C00090000)option OPRA

IBIT20270617C90
IBIT Jun 17 2027 90.00 Call (IBIT270617C00090000)
option OPRA