Dark

IBIT20270617C95
IBIT Jun 17 2027 95.00 Call (IBIT270617C00095000)
option OPRA

EOD

Aug 20, 2026

0.5700+39.024%(+0.1600)17

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	0.4400	0.6000	0.4400	0.5700	+39.024%	17	1,777	0.000%
2026-08-19	0.4000	0.4100	0.3700	0.4100	+57.692%	12	1,771	+39.024%
2026-08-17	0.2600	0.2600	0.2600	0.2600	-7.143%	1	1,769	+119.231%
2026-07-30	0.2800	0.2800	0.2800	0.2800	-6.667%	2	1,770	+103.571%
2026-07-29	0.3000	0.3000	0.3000	0.3000	0.000%	1	1,772	+90.000%
2026-07-24	0.3100	0.3100	0.3000	0.3000	-18.919%	150	1,772	+90.000%
2026-07-22	0.3700	0.3700	0.3700	0.3700	0.000%	1	1,654	+54.054%
2026-07-21	0.3700	0.3700	0.3700	0.3700	+5.714%	1	1,654	+54.054%
2026-07-17	0.3200	0.3500	0.3200	0.3500	+2.941%	2	1,653	+62.857%
2026-07-16	0.3400	0.3400	0.3400	0.3400	-12.821%	2	1,653	+67.647%
2026-07-10	0.3900	0.3900	0.3900	0.3900	+2.632%	1	1,655	+46.154%
2026-07-08	0.3800	0.3800	0.3800	0.3800	-5.000%	1	1,655	+50.000%
2026-07-06	0.4000	0.4000	0.4000	0.4000	+8.108%	200	1,654	+42.500%
2026-07-02	0.3700	0.3700	0.3700	0.3700	+2.778%	1	1,654	+54.054%
2026-06-24	0.3600	0.3600	0.3600	0.3600	-10.000%	15	1,654	+58.333%
2026-06-23	0.4000	0.4000	0.4000	0.4000	-28.571%	114	1,669	+42.500%
2026-06-15	0.5600	0.5600	0.5600	0.5600	+3.704%	2	1,668	+1.786%
2026-06-11	0.5600	0.5600	0.5400	0.5400	-16.923%	2	1,668	+5.556%
2026-06-03	0.6500	0.6500	0.6500	0.6500	-12.162%	1	1,668	-12.308%
2026-06-02	0.7000	0.7400	0.7000	0.7400	+2.778%	2	1,668	-22.973%
2026-06-01	0.7200	0.7200	0.7200	0.7200	-5.263%	1	1,667	-20.833%
2026-05-29	0.7500	0.7600	0.7400	0.7600	+1.333%	416	1,667	-25.000%
2026-05-28	0.7500	0.7500	0.7500	0.7500	-11.765%	1	1,980	-24.000%
2026-05-27	0.8200	0.8500	0.8200	0.8500	-30.894%	2	1,981	-32.941%
2026-05-15	1.2100	1.2300	1.2100	1.2300	-3.906%	2	1,980	-53.659%
2026-05-08	1.2800	1.2800	1.2800	1.2800	-1.538%	1	1,979	-55.469%
2026-05-04	1.3000	1.3000	1.2800	1.3000	+10.169%	75	1,979	-56.154%
2026-05-01	1.2100	1.2100	1.1800	1.1800	+9.259%	432	1,549	-51.695%
2026-04-30	1.0800	1.0800	1.0800	1.0800	-13.600%	376	1,549	-47.222%
2026-04-24	1.2500	1.2500	1.2500	1.2500	-1.575%	1	1,549	-54.400%
2026-04-23	1.2700	1.2700	1.2700	1.2700	-2.308%	1	1,549	-55.118%
2026-04-17	1.3200	1.3900	1.3000	1.3000	+14.035%	51	1,549	-56.154%
2026-04-16	1.1400	1.1400	1.1400	1.1400	-12.308%	9	1,538	-50.000%
2026-04-14	1.3100	1.3200	1.3000	1.3000	+15.044%	700	1,529	-56.154%
2026-04-08	1.1300	1.1300	1.1300	1.1300	+5.607%	1	1,794	-49.558%
2026-04-07	1.2200	1.2200	1.0700	1.0700	-10.084%	3	1,794	-46.729%
2026-03-31	1.1900	1.1900	1.1900	1.1900	-7.031%	1	1,794	-52.101%
2026-03-27	1.2800	1.2800	1.2800	1.2800	-14.667%	7	1,794	-55.469%
2026-03-25	1.5000	1.5000	1.5000	1.5000	-7.975%	1	1,801	-62.000%
2026-03-18	1.6300	1.6300	1.6300	1.6300	-7.910%	1	1,800	-65.031%
2026-03-17	1.7700	1.7700	1.7700	1.7700	-1.117%	10	1,800	-67.797%
2026-03-16	1.7900	1.7900	1.7900	1.7900	+11.180%	1	1,800	-68.156%
2026-03-12	1.6100	1.6100	1.6100	1.6100	0.000%	1	1,800	-64.596%
2026-03-11	1.6300	1.6300	1.6100	1.6100	-5.848%	400	1,902	-64.596%
2026-03-05	1.6200	1.7200	1.6200	1.7100	-6.044%	271	1,905	-66.667%
2026-03-04	1.6700	1.8200	1.6700	1.8200	+21.333%	201	1,834	-68.681%
2026-03-03	1.5000	1.5000	1.5000	1.5000	-1.316%	2	1,927	-62.000%
2026-03-02	1.5200	1.5200	1.5200	1.5200	+7.042%	10	1,927	-62.500%
2026-02-25	1.4100	1.4200	1.4100	1.4200	+17.355%	200	1,824	-59.859%
2026-02-24	1.2100	1.2100	1.2100	1.2100	-1.626%	1	1,824	-52.893%
2026-02-23	1.3000	1.3000	1.2300	1.2300	-14.583%	638	1,824	-53.659%
2026-02-19	1.3900	1.4400	1.3900	1.4400	-2.041%	40	1,188	-60.417%
2026-02-17	1.4700	1.4700	1.4700	1.4700	-0.676%	3	1,172	-61.224%
2026-02-12	1.5200	1.5200	1.4800	1.4800	-10.303%	2	1,172	-61.486%
2026-02-11	1.6500	1.6500	1.6500	1.6500	-5.172%	500	1,673	-65.455%
2026-02-10	1.7400	1.7400	1.7400	1.7400	-2.793%	30	1,173	-67.241%
2026-02-09	1.7900	1.7900	1.7900	1.7900	-5.789%	20	1,173	-68.156%
2026-02-06	1.6600	1.9000	1.6300	1.9000	+19.497%	29	1,153	-70.000%
2026-02-05	1.9500	1.9500	1.5900	1.5900	-30.870%	38	1,153	-64.151%
2026-02-04	2.3000	2.3000	2.3000	2.3000	-8.730%	2	1,154	-75.217%
2026-02-03	2.4300	2.5400	2.3800	2.5200	-4.545%	64	1,152	-77.381%
2026-02-02	2.7000	2.7000	2.6400	2.6400	-15.385%	9	1,088	-78.409%
2026-01-30	3.1200	3.1200	3.1200	3.1200	-1.577%	1	1,087	-81.731%
2026-01-29	3.1700	3.1700	3.1700	3.1700	-13.151%	2	1,087	-82.019%
2026-01-23	3.6500	3.6500	3.6500	3.6500	-5.195%	1	1,089	-84.384%
2026-01-20	3.9900	3.9900	3.8500	3.8500	-17.204%	4	1,089	-85.195%
2026-01-16	4.6500	4.6500	4.6500	4.6500	+10.714%	11	1,092	-87.742%
2026-01-12	4.2000	4.2000	4.2000	4.2000	+2.439%	2	1,092	-86.429%
2026-01-02	4.1000	4.1000	4.1000	4.1000	+1.235%	10	1,090	-86.098%
2025-12-31	4.1000	4.1000	4.0500	4.0500	0.000%	7	1,090	-85.926%
2025-12-30	4.0500	4.0500	4.0500	4.0500	-0.491%	10	1,090	-85.926%
2025-12-26	4.0700	4.0700	4.0700	4.0700	-9.556%	20	1,080	-85.995%
2025-12-19	4.5000	4.5000	4.5000	4.5000	+9.756%	1	1,080	-87.333%
2025-12-18	4.6000	4.6000	4.1000	4.1000	-9.890%	2	1,080	-86.098%
2025-12-16	4.5500	4.5500	4.5500	4.5500	+1.111%	2	1,080	-87.473%
2025-12-15	4.5000	4.5000	4.5000	4.5000	-16.045%	3	1,080	-87.333%
2025-12-02	5.3600	5.3600	5.3600	5.3600	+16.776%	10	1,077	-89.366%
2025-12-01	4.5900	4.5900	4.5900	4.5900	-19.755%	1	1,067	-87.582%
2025-11-28	5.7200	5.7200	5.7200	5.7200	+15.556%	1	1,067	-90.035%
2025-11-25	4.9500	4.9500	4.9500	4.9500	+5.096%	5	1,067	-88.485%
2025-11-24	4.7100	4.7100	4.7100	4.7100	+0.857%	5	1,067	-87.898%
2025-11-21	4.6500	4.6700	4.6500	4.6700	-14.936%	2	1,067	-87.794%
2025-11-20	5.4900	5.4900	5.4900	5.4900	+2.045%	2	1,065	-89.617%
2025-11-19	5.3800	5.3800	5.3800	5.3800	-10.631%	2	1,067	-89.405%
2025-11-18	6.0200	6.0200	6.0200	6.0200	+2.034%	3	1,067	-90.532%
2025-11-17	5.9800	6.1500	5.8000	5.9000	-9.924%	77	1,064	-90.339%
2025-11-14	6.5500	6.5500	6.5500	6.5500	-12.081%	25	996	-91.298%
2025-11-13	7.4500	7.4500	7.4500	7.4500	-15.051%	1	996	-92.349%
2025-11-10	8.7700	8.7700	8.7700	8.7700	+9.488%	1	996	-93.501%
2025-11-07	8.0100	8.0100	8.0100	8.0100	+2.299%	1	996	-92.884%
2025-11-04	7.8300	7.8300	7.8300	7.8300	-18.182%	4	996	-92.720%
2025-10-31	9.5700	9.5700	9.5700	9.5700	+5.746%	19	996	-94.044%
2025-10-30	9.2800	9.2800	9.0500	9.0500	-14.461%	21	977	-93.702%
2025-10-29	10.5900	10.6000	10.5000	10.5800	-5.536%	30	977	-94.612%
2025-10-28	11.2000	11.2500	11.1500	11.2000	0.000%	753	953	-94.911%
2025-10-27	11.1500	11.2200	11.1100	11.2000	+8.949%	130	169	-94.911%
2025-10-24	10.2000	10.2800	10.2000	10.2800	-1.154%	20	169	-94.455%
2025-10-23	10.4200	10.4200	10.4000	10.4000	-7.965%	2	167	-94.519%
2025-10-21	11.3000	11.3000	11.3000	11.3000	+7.619%	1	167	-94.956%
2025-10-15	10.5000	10.5000	10.5000	10.5000	-1.869%	1	168	-94.571%
2025-10-14	10.1800	10.7000	10.1800	10.7000	-10.084%	15	169	-94.673%
2025-10-10	12.8300	12.8300	11.9000	11.9000	-4.032%	5	169	-95.210%
2025-10-07	12.3000	12.4000	12.3000	12.4000	+3.333%	31	168	-95.403%
2025-10-03	12.4500	12.4500	12.0000	12.0000	+6.667%	10	183	-95.250%
2025-10-02	11.2500	11.2500	11.2500	11.2500	+5.140%	10	193	-94.933%
2025-10-01	10.7500	10.7500	10.7000	10.7000	+25.146%	21	203	-94.673%
2025-09-26	8.5500	8.5500	8.5500	8.5500	-1.724%	1	197	-93.333%
2025-09-25	8.8200	8.8200	8.7000	8.7000	-7.051%	11	196	-93.448%
2025-09-24	9.3200	9.3600	9.3200	9.3600	-3.605%	10	196	-93.910%
2025-09-19	9.7100	9.7100	9.7100	9.7100	-4.523%	10	188	-94.130%
2025-09-18	10.1500	10.1700	10.1500	10.1700	+5.171%	2	188	-94.395%
2025-09-17	9.6700	9.6700	9.6700	9.6700	-2.323%	1	189	-94.105%
2025-09-16	9.5700	9.9000	9.5700	9.9000	+3.125%	3	189	-94.242%
2025-09-15	9.4200	9.6000	9.4200	9.6000	+0.209%	3	186	-94.063%
2025-09-12	9.5500	9.5800	9.5500	9.5800	+3.344%	13	184	-94.050%
2025-09-10	9.2700	9.2700	9.2700	9.2700	+5.341%	1	172	-93.851%
2025-09-09	8.8000	8.8000	8.8000	8.8000	-3.297%	22	172	-93.523%
2025-09-08	9.1100	9.1100	9.1000	9.1000	-2.151%	11	193	-93.736%
2025-09-03	9.3000	9.3000	9.3000	9.3000	+9.027%	5	182	-93.871%
2025-08-29	8.5900	8.5900	8.5300	8.5300	-11.053%	2	175	-93.318%
2025-08-28	9.7000	9.7000	9.5900	9.5900	+4.013%	12	175	-94.056%
2025-08-26	9.2200	9.2200	9.2200	9.2200	-8.076%	1	187	-93.818%
2025-08-25	9.9500	10.0300	9.8500	10.0300	-7.982%	35	187	-94.317%
2025-08-22	11.0500	11.0500	10.9000	10.9000	+9.548%	6	154	-94.771%
2025-08-21	10.1700	10.1700	9.9500	9.9500	-3.865%	7	152	-94.271%
2025-08-20	10.0000	10.3500	10.0000	10.3500	+1.970%	29	145	-94.493%
2025-08-19	10.3900	10.3900	10.1500	10.1500	-5.844%	22	140	-94.384%
2025-08-18	10.6500	10.9500	10.6000	10.7800	-2.708%	38	123	-94.712%
2025-08-15	11.1100	11.1800	11.0500	11.0800	-3.986%	23	112	-94.856%
2025-08-14	11.4500	11.5400	11.4500	11.5400	-6.559%	3	91	-95.061%
2025-08-13	11.9500	12.3500	11.9500	12.3500	+12.273%	3	88	-95.385%
2025-08-08	11.1000	11.1000	11.0000	11.0000	-1.345%	4	86	-94.818%
2025-08-07	11.1500	11.1500	11.1000	11.1500	+2.482%	63	82	-94.888%
2025-08-06	10.8800	10.8800	10.8800	10.8800	0.000%	20	0	-94.761%

.dark-mode .zN4hmp{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .zN4hmp{ color: #333333; background-color: white; border: 2px solid #333333; }IBIT20270617C95IBIT Jun 17 2027 95.00 Call (IBIT270617C00095000)option OPRA

IBIT20270617C95
IBIT Jun 17 2027 95.00 Call (IBIT270617C00095000)
option OPRA