Dark

IBIT20271217C120
IBIT Dec 17 2027 120.00 Call (IBIT271217C00120000)
option OPRA

EOD

Jul 1, 2026

0.5100+4.082%(+0.0200)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	0.5100	0.5100	0.5100	0.5100	+4.082%	1	6,779	0.000%
2026-06-30	0.4900	0.4900	0.4900	0.4900	-3.922%	1	6,779	+4.082%
2026-06-29	0.5100	0.5100	0.5100	0.5100	-5.556%	20	6,779	0.000%
2026-06-25	0.5400	0.5400	0.5300	0.5400	-22.857%	501	6,779	-5.556%
2026-06-22	0.6900	0.7000	0.6900	0.7000	+4.478%	100	6,765	-27.143%
2026-06-18	0.6800	0.6800	0.6700	0.6700	-9.459%	2	6,767	-23.881%
2026-06-17	0.7400	0.7400	0.7400	0.7400	-12.941%	1	6,767	-31.081%
2026-06-15	0.8500	0.8500	0.8500	0.8500	+6.250%	1	6,767	-40.000%
2026-06-12	0.8000	0.8000	0.8000	0.8000	-4.762%	2	6,767	-36.250%
2026-06-10	0.7900	0.8400	0.7900	0.8400	0.000%	686	6,767	-39.286%
2026-06-09	0.8400	0.8400	0.8400	0.8400	-6.667%	800	6,817	-39.286%
2026-06-08	0.9800	1.0700	0.8500	0.9000	+20.000%	112	6,663	-43.333%
2026-06-05	0.8100	0.8100	0.7500	0.7500	-19.355%	212	6,664	-32.000%
2026-06-03	0.9300	0.9300	0.9000	0.9300	-2.105%	113	6,662	-45.161%
2026-06-02	0.9800	0.9800	0.9400	0.9500	-9.524%	211	6,665	-46.316%
2026-06-01	1.0300	1.0500	1.0300	1.0500	0.000%	31	6,465	-51.429%
2026-05-29	1.1000	1.1100	1.0500	1.0500	0.000%	64	6,494	-51.429%
2026-05-28	1.0400	1.0500	1.0400	1.0500	-9.483%	3	6,519	-51.429%
2026-05-27	1.0000	1.1600	1.0000	1.1600	+12.621%	4	6,520	-56.034%
2026-05-26	1.2500	1.2500	1.0300	1.0300	-18.898%	4	6,520	-50.485%
2026-05-22	1.2400	1.2700	1.2400	1.2700	-19.108%	8	6,519	-59.843%
2026-05-15	1.5700	1.5700	1.5700	1.5700	-1.258%	12	6,525	-67.516%
2026-05-13	1.5900	1.5900	1.5900	1.5900	-4.790%	10	6,525	-67.925%
2026-05-12	1.6900	1.6900	1.6700	1.6700	-7.735%	33	6,535	-69.461%
2026-05-11	1.8100	1.8100	1.8100	1.8100	+9.036%	3	6,535	-71.823%
2026-05-08	1.6600	1.6600	1.6600	1.6600	-2.924%	1	6,567	-69.277%
2026-05-07	1.7100	1.7100	1.7100	1.7100	-7.065%	58	6,568	-70.175%
2026-05-06	1.8400	1.8400	1.8400	1.8400	+2.222%	1	6,572	-72.283%
2026-05-05	1.8300	1.8300	1.8000	1.8000	+14.650%	8	6,572	-71.667%
2026-05-01	1.6000	1.6000	1.5700	1.5700	+9.790%	73	6,536	-67.516%
2026-04-30	1.4100	1.4300	1.4100	1.4300	-4.667%	6	6,536	-64.336%
2026-04-29	1.4900	1.5000	1.4900	1.5000	-1.316%	2	6,536	-66.000%
2026-04-27	1.5500	1.5500	1.5200	1.5200	-7.879%	2	6,537	-66.447%
2026-04-24	1.6500	1.6500	1.6500	1.6500	-2.941%	5	6,538	-69.091%
2026-04-23	1.7000	1.7000	1.7000	1.7000	-7.104%	2	6,538	-70.000%
2026-04-22	1.8300	1.8300	1.8300	1.8300	+14.375%	1	6,538	-72.131%
2026-04-21	1.6000	1.6000	1.6000	1.6000	-3.030%	3	6,534	-68.125%
2026-04-20	1.5600	1.6500	1.5600	1.6500	-5.172%	59	6,534	-69.091%
2026-04-17	1.7400	1.7400	1.7400	1.7400	+10.828%	10	6,484	-70.690%
2026-04-15	1.5800	1.6000	1.5700	1.5700	-10.286%	26	6,474	-67.516%
2026-04-14	1.7500	1.7500	1.7500	1.7500	+15.132%	3	6,474	-70.857%
2026-04-13	1.5100	1.5200	1.5100	1.5200	-5.590%	4	6,471	-66.447%
2026-04-09	1.4800	1.6100	1.4800	1.6100	+0.625%	7	6,467	-68.323%
2026-04-08	1.5800	1.6000	1.5200	1.6000	-1.235%	187	6,472	-68.125%
2026-04-06	1.6200	1.6200	1.6200	1.6200	+7.285%	3	6,309	-68.519%
2026-04-02	1.5100	1.5100	1.5100	1.5100	-4.430%	1	6,307	-66.225%
2026-04-01	1.5900	1.6000	1.5700	1.5800	+0.637%	5	6,307	-67.722%
2026-03-31	1.5300	1.5900	1.5300	1.5700	+0.641%	48	6,307	-67.516%
2026-03-30	1.4800	1.6200	1.4800	1.5600	+0.645%	6	6,307	-67.308%
2026-03-27	1.5900	1.5900	1.5300	1.5500	-8.824%	269	6,306	-67.097%
2026-03-26	1.6900	1.7000	1.6800	1.7000	0.000%	251	6,063	-70.000%
2026-03-25	1.6800	1.7000	1.6800	1.7000	-8.602%	4	5,813	-70.000%
2026-03-19	1.8700	1.8700	1.8300	1.8600	-0.535%	850	5,809	-72.581%
2026-03-18	1.9500	1.9500	1.8700	1.8700	-12.207%	36	4,959	-72.727%
2026-03-16	2.1300	2.1300	2.1300	2.1300	+12.698%	5	4,923	-76.056%
2026-03-12	1.9000	1.9000	1.8900	1.8900	-8.252%	2	4,918	-73.016%
2026-03-11	2.0600	2.0600	2.0600	2.0600	+2.488%	1	4,918	-75.243%
2026-03-10	2.0100	2.0100	2.0100	2.0100	+8.065%	15	4,918	-74.627%
2026-03-09	1.8600	1.8600	1.8600	1.8600	+3.333%	1	4,903	-72.581%
2026-03-06	1.8000	1.8000	1.8000	1.8000	-10.891%	1	4,916	-71.667%
2026-03-05	2.0200	2.0200	2.0200	2.0200	-6.047%	4	4,916	-74.752%
2026-03-04	2.1800	2.2500	2.0800	2.1500	+10.825%	281	4,913	-76.279%
2026-03-02	1.7400	1.9400	1.7400	1.9400	+13.450%	49	4,647	-73.711%
2026-02-26	1.7100	1.7100	1.7100	1.7100	+12.500%	3	4,663	-70.175%
2026-02-23	1.6300	1.6300	1.5200	1.5200	-12.644%	26	4,662	-66.447%
2026-02-20	1.7900	1.7900	1.7400	1.7400	-3.867%	21	4,655	-70.690%
2026-02-18	1.9100	1.9100	1.8000	1.8100	-9.950%	37	4,654	-71.823%
2026-02-17	1.9000	2.0100	1.9000	2.0100	+1.515%	7	4,656	-74.627%
2026-02-13	1.9800	1.9800	1.9800	1.9800	+3.665%	1	4,662	-74.242%
2026-02-12	1.9100	1.9100	1.9100	1.9100	-2.051%	23	4,662	-73.298%
2026-02-11	1.9500	1.9500	1.9500	1.9500	-9.302%	10	4,639	-73.846%
2026-02-10	2.1500	2.1500	2.1500	2.1500	-5.702%	1	4,639	-76.279%
2026-02-06	2.2700	2.2800	2.2000	2.2800	+15.736%	7	4,639	-77.632%
2026-02-05	2.3500	2.3500	1.9100	1.9700	-23.643%	118	4,640	-74.112%
2026-02-04	2.8000	2.8000	2.5800	2.5800	-10.105%	36	4,689	-80.233%
2026-02-03	2.9500	2.9700	2.6100	2.8700	-3.691%	35	4,685	-82.230%
2026-02-02	3.1000	3.1000	2.9800	2.9800	-13.623%	72	4,685	-82.886%
2026-01-30	3.4500	3.4500	3.4500	3.4500	-2.817%	12	4,684	-85.217%
2026-01-29	3.5500	3.5500	3.5500	3.5500	-11.911%	3	4,672	-85.634%
2026-01-28	4.0500	4.0500	4.0300	4.0300	+0.499%	2	4,702	-87.345%
2026-01-27	3.7000	4.0100	3.7000	4.0100	+5.526%	3	4,702	-87.282%
2026-01-26	3.8000	3.8000	3.8000	3.8000	-5.000%	1	4,701	-86.579%
2026-01-22	4.0300	4.0400	3.9000	4.0000	-1.235%	4	4,701	-87.250%
2026-01-21	4.0500	4.0500	4.0500	4.0500	-4.706%	56	4,704	-87.407%
2026-01-20	4.2500	4.2500	4.2500	4.2500	-8.602%	6	4,760	-88.000%
2026-01-16	4.6500	4.6500	4.6500	4.6500	-10.577%	9	4,760	-89.032%
2026-01-14	4.9000	5.2000	4.9000	5.2000	+13.043%	12	4,760	-90.192%
2026-01-13	4.4000	4.6000	4.4000	4.6000	+5.747%	182	4,757	-88.913%
2026-01-12	4.2700	4.3500	4.2600	4.3500	+2.353%	72	4,907	-88.276%
2026-01-09	4.3000	4.3000	4.2500	4.2500	-6.593%	117	4,839	-88.000%
2026-01-06	4.5500	4.6000	4.5500	4.5500	-7.143%	2,000	4,831	-88.791%
2026-01-05	4.8500	4.9000	4.8000	4.9000	+10.112%	24	5,045	-89.592%
2026-01-02	4.4500	4.4500	4.4500	4.4500	+7.748%	1	5,045	-88.539%
2025-12-31	4.1100	4.1300	4.1100	4.1300	-2.824%	7	5,041	-87.651%
2025-12-30	4.1500	4.2500	4.1500	4.2500	+3.659%	24	5,041	-88.000%
2025-12-29	4.2500	4.2500	4.1000	4.1000	-2.381%	29	5,026	-87.561%
2025-12-24	4.3000	4.3000	4.2000	4.2000	-2.326%	15	5,053	-87.857%
2025-12-23	4.3000	4.3500	4.3000	4.3000	-2.935%	113	5,053	-88.140%
2025-12-22	4.6500	4.6500	4.4300	4.4300	-3.696%	53	5,054	-88.488%
2025-12-19	4.6000	4.6000	4.6000	4.6000	+4.545%	1	5,003	-88.913%
2025-12-17	4.6500	4.6500	4.3500	4.4000	-5.983%	26	5,003	-88.409%
2025-12-16	4.6800	4.6800	4.6800	4.6800	+4.698%	1	5,002	-89.103%
2025-12-15	4.8000	4.8000	4.4000	4.4700	-9.331%	86	5,003	-88.591%
2025-12-11	5.0000	5.0000	4.9300	4.9300	-11.171%	10	5,005	-89.655%
2025-12-10	5.7500	5.7500	5.5500	5.5500	+4.717%	4	5,005	-90.811%
2025-12-09	5.3000	5.3000	5.3000	5.3000	+1.533%	25	5,002	-90.377%
2025-12-08	5.2500	5.2500	5.1500	5.2200	+4.400%	17	5,002	-90.230%
2025-12-05	5.2000	5.2000	5.0000	5.0000	-11.504%	2,030	5,005	-89.800%
2025-12-04	5.4500	5.6500	5.4500	5.6500	0.000%	2	4,700	-90.973%
2025-12-03	5.6500	5.6500	5.6500	5.6500	+3.860%	15	4,700	-90.973%
2025-12-02	5.0600	5.6000	5.0600	5.4400	+23.636%	14	4,715	-90.625%
2025-12-01	4.5500	4.5500	4.4000	4.4000	-22.124%	7	4,715	-88.409%
2025-11-28	5.6500	5.6500	5.6500	5.6500	+8.031%	10	4,715	-90.973%
2025-11-26	4.7500	5.2500	4.7500	5.2300	+11.277%	13	4,735	-90.249%
2025-11-25	4.7700	4.7700	4.6500	4.7000	-6.746%	17	4,735	-89.149%
2025-11-24	4.6800	5.0400	4.6500	5.0400	+12.000%	38	4,751	-89.881%
2025-11-21	4.1800	4.5000	4.1800	4.5000	-5.660%	90	4,774	-88.667%
2025-11-20	5.2000	5.2000	4.6500	4.7700	-4.600%	58	4,843	-89.308%
2025-11-19	5.3600	5.3600	5.0000	5.0000	-13.644%	36	4,891	-89.800%
2025-11-18	5.6500	5.7900	5.5500	5.7900	+5.273%	9	4,881	-91.192%
2025-11-17	6.0000	6.0000	5.5000	5.5000	-6.463%	366	4,885	-90.727%
2025-11-14	6.2000	6.3000	5.8500	5.8800	-9.119%	62	4,891	-91.327%
2025-11-13	6.9000	6.9000	6.4700	6.4700	-13.154%	52	4,885	-92.117%
2025-11-12	7.4700	7.4700	7.4500	7.4500	-3.871%	66	4,885	-93.154%
2025-11-11	7.7500	7.7500	7.7500	7.7500	-3.727%	1	4,886	-93.419%
2025-11-10	7.8200	8.1000	7.8200	8.0500	+5.229%	21	4,886	-93.665%
2025-11-07	7.1000	7.6500	7.1000	7.6500	+5.517%	75	4,873	-93.333%
2025-11-06	7.2800	7.2800	7.2500	7.2500	-5.352%	10	4,843	-92.966%
2025-11-05	7.3000	7.6600	7.3000	7.6600	+7.887%	17	4,853	-93.342%
2025-11-04	7.4200	7.5500	6.9000	7.1000	-12.883%	23	4,848	-92.817%
2025-11-03	8.2000	8.2000	7.9100	8.1500	-5.233%	93	4,788	-93.742%
2025-10-31	8.7000	8.9200	8.6000	8.6000	+8.176%	30	4,788	-94.070%
2025-10-30	8.1200	8.2300	7.9500	7.9500	-13.493%	4	4,760	-93.585%
2025-10-29	9.4000	9.4500	8.9900	9.1900	-6.890%	92	4,763	-94.450%
2025-10-28	9.9000	9.9000	9.8700	9.8700	-2.759%	10	4,851	-94.833%
2025-10-27	10.1500	10.2000	9.9500	10.1500	+9.140%	33	4,834	-94.975%
2025-10-24	9.3000	9.3000	9.3000	9.3000	-0.958%	1	4,834	-94.516%
2025-10-23	9.2500	9.3900	9.2400	9.3900	+5.387%	5	4,835	-94.569%
2025-10-22	8.9400	8.9400	8.9100	8.9100	-10.000%	10	4,837	-94.276%
2025-10-21	10.1000	10.2900	9.9000	9.9000	+6.452%	107	4,827	-94.848%
2025-10-20	9.4900	9.5000	9.3000	9.3000	+7.266%	42	4,823	-94.516%
2025-10-17	8.3800	8.6700	8.3400	8.6700	-2.034%	26	4,820	-94.118%
2025-10-16	9.0000	9.0000	8.7100	8.8500	-4.634%	72	4,811	-94.237%
2025-10-15	9.1600	9.2800	9.1600	9.2800	-5.306%	20	4,857	-94.504%
2025-10-14	9.0000	9.8000	9.0000	9.8000	-0.508%	11	4,842	-94.796%
2025-10-13	10.0500	10.0500	9.6700	9.8500	-3.431%	1,007	4,845	-94.822%
2025-10-10	11.3800	11.3800	10.2000	10.2000	-8.108%	58	4,058	-95.000%
2025-10-09	11.8800	11.8800	10.9800	11.1000	-6.723%	6	4,047	-95.405%
2025-10-08	11.2500	12.0000	11.2500	11.9000	+11.215%	13	4,041	-95.714%
2025-10-07	11.3000	11.3000	10.6500	10.7000	-6.550%	72	4,030	-95.234%
2025-10-06	11.0900	11.6500	10.9500	11.4500	+8.531%	209	4,042	-95.546%
2025-10-03	9.8000	10.7800	9.8000	10.5500	+7.653%	75	4,072	-95.166%
2025-10-02	9.7500	9.8000	9.5800	9.8000	+7.692%	553	4,028	-94.796%
2025-10-01	9.0500	9.4500	9.0500	9.1000	+7.059%	91	3,613	-94.396%
2025-09-29	8.3400	8.5000	8.3100	8.5000	+9.819%	459	3,579	-94.000%
2025-09-26	7.7400	7.7400	7.7400	7.7400	+0.389%	1	3,271	-93.411%
2025-09-25	7.8800	8.1000	7.7100	7.7100	-3.625%	101	3,272	-93.385%
2025-09-24	8.0000	8.0000	8.0000	8.0000	-1.235%	2	3,305	-93.625%
2025-09-23	8.1000	8.1000	8.1000	8.1000	+0.746%	6	3,305	-93.704%
2025-09-22	8.0000	8.2000	7.9900	8.0400	-4.286%	191	3,299	-93.657%
2025-09-19	8.5000	8.5000	8.4000	8.4000	-2.890%	8	3,293	-93.929%
2025-09-18	8.7700	8.8000	8.6500	8.6500	+2.610%	51	3,293	-94.104%
2025-09-17	8.4400	8.5100	8.4100	8.4300	-2.543%	92	3,294	-93.950%
2025-09-16	8.2800	8.7500	8.2800	8.6500	+3.842%	28	3,293	-94.104%
2025-09-15	8.5700	8.5700	8.1000	8.3300	-1.653%	107	3,279	-93.878%
2025-09-12	8.3500	8.5000	8.3500	8.4700	+4.957%	54	3,286	-93.979%
2025-09-11	8.2500	8.2500	8.0700	8.0700	+0.248%	10	3,263	-93.680%
2025-09-10	8.0900	8.3000	8.0500	8.0500	+4.818%	34	3,308	-93.665%
2025-09-09	7.8000	7.8000	7.6800	7.6800	-2.785%	13	3,291	-93.359%
2025-09-08	8.0000	8.0000	7.9000	7.9000	+1.935%	28	3,279	-93.544%
2025-09-05	7.7000	7.7500	7.7000	7.7500	+1.974%	2	3,268	-93.419%
2025-09-04	7.6100	7.6100	7.5000	7.6000	-7.317%	44	3,267	-93.289%
2025-09-03	8.1500	8.2000	8.1000	8.2000	+3.145%	9	3,268	-93.780%
2025-09-02	8.0900	8.2500	7.9000	7.9500	+5.159%	95	3,268	-93.585%
2025-08-29	7.7500	7.7500	7.5000	7.5600	-10.533%	99	3,237	-93.254%
2025-08-28	8.6000	8.6000	8.4500	8.4500	+0.476%	523	3,237	-93.964%
2025-08-27	8.4700	8.4700	8.3500	8.4100	+1.325%	58	2,976	-93.936%
2025-08-26	8.2500	8.4000	8.2000	8.3000	-2.353%	39	2,981	-93.855%
2025-08-25	8.5800	8.9500	8.4500	8.5000	-11.734%	150	2,983	-94.000%
2025-08-22	8.5500	9.9000	8.5500	9.6300	+11.977%	56	2,884	-94.704%
2025-08-21	8.9300	9.0700	8.6000	8.6000	-6.011%	28	2,869	-94.070%
2025-08-20	9.0000	9.2500	8.7900	9.1500	+0.660%	47	2,868	-94.426%
2025-08-19	9.5000	9.5000	9.0000	9.0900	-6.289%	381	2,902	-94.389%
2025-08-18	9.5000	9.7000	9.3700	9.7000	-0.513%	47	2,747	-94.742%
2025-08-15	10.0500	10.1000	9.7500	9.7500	-4.035%	363	2,714	-94.769%
2025-08-14	10.3900	10.3900	10.0000	10.1600	-8.551%	627	2,634	-94.980%
2025-08-13	10.6000	11.1100	10.6000	11.1100	+5.308%	131	2,885	-95.410%
2025-08-12	10.4000	10.6500	10.3500	10.5500	+2.031%	86	2,891	-95.166%
2025-08-11	11.0000	11.0000	10.3400	10.3400	+3.504%	258	2,884	-95.068%
2025-08-08	10.1000	10.1000	9.8000	9.9900	-0.794%	7	2,886	-94.895%
2025-08-07	9.9000	10.0700	9.8500	10.0700	+3.071%	468	2,885	-94.935%
2025-08-06	9.4100	9.7700	9.4000	9.7700	+3.936%	13	2,743	-94.780%
2025-08-05	9.5500	9.5500	9.1500	9.4000	-3.193%	377	2,750	-94.574%
2025-08-04	9.7000	10.2000	9.7000	9.7100	+0.103%	378	2,890	-94.748%
2025-08-01	9.0000	10.1000	9.0000	9.7000	-2.708%	147	2,668	-94.742%
2025-07-31	10.2600	10.2600	9.9700	9.9700	-0.300%	6	2,676	-94.885%
2025-07-30	10.2000	10.5000	10.0000	10.0000	-2.439%	67	2,673	-94.900%
2025-07-29	10.2100	10.2500	10.0500	10.2500	-1.631%	66	2,669	-95.024%
2025-07-28	10.7500	10.8000	10.4000	10.4200	+1.857%	53	2,645	-95.106%
2025-07-25	10.6500	10.6500	10.0000	10.2300	-6.661%	628	2,614	-95.015%
2025-07-24	10.6500	10.9800	10.6500	10.9600	+0.550%	180	2,795	-95.347%
2025-07-23	10.7500	10.9000	10.5500	10.9000	-1.890%	104	2,703	-95.321%
2025-07-22	11.0000	11.1600	10.5900	11.1100	+5.810%	160	2,772	-95.410%
2025-07-21	10.9000	11.0000	10.4500	10.5000	+0.382%	181	2,787	-95.143%
2025-07-18	10.9500	10.9500	10.4500	10.4600	-4.823%	194	2,861	-95.124%
2025-07-17	10.9000	11.3000	10.8000	10.9900	-1.875%	489	2,967	-95.359%
2025-07-16	11.0000	11.3500	10.9000	11.2000	+6.464%	1,794	3,165	-95.446%
2025-07-15	10.5000	10.7500	10.0200	10.5200	-2.593%	873	2,476	-95.152%
2025-07-14	11.8500	12.0000	10.7500	10.8000	-0.826%	768	2,242	-95.278%
2025-07-11	11.0000	11.2700	10.7000	10.8900	+6.244%	737	1,788	-95.317%
2025-07-10	9.2900	10.2500	9.2900	10.2500	+3.535%	559	1,357	-95.024%
2025-07-09	9.4600	9.9000	9.1900	9.9000	+6.109%	182	1,056	-94.848%
2025-07-08	9.7500	9.7500	9.1400	9.3300	-1.270%	373	907	-94.534%
2025-07-07	9.8400	9.8400	9.4500	9.4500	-5.025%	342	610	-94.603%
2025-07-03	10.1800	10.4000	9.9000	9.9500	-1.485%	148	266	-94.874%
2025-07-02	9.9700	10.3000	9.8600	10.1000	0.000%	271	0	-94.950%

.dark-mode .M5qXYj{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .M5qXYj{ color: #333333; background-color: white; border: 2px solid #333333; }IBIT20271217C120IBIT Dec 17 2027 120.00 Call (IBIT271217C00120000)option OPRA

IBIT20271217C120
IBIT Dec 17 2027 120.00 Call (IBIT271217C00120000)
option OPRA