Dark

IBIT20271217C125
IBIT Dec 17 2027 125.00 Call (IBIT271217C00125000)
option OPRA

EOD

Jun 29, 2026

0.4700-6.000%(-0.0300)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	0.4700	0.4700	0.4700	0.4700	-6.000%	5	961	0.000%
2026-06-25	0.5000	0.5000	0.5000	0.5000	-9.091%	1	956	-6.000%
2026-06-24	0.5500	0.5500	0.5500	0.5500	-1.786%	1	956	-14.545%
2026-06-23	0.6000	0.6000	0.5600	0.5600	-9.677%	2	956	-16.071%
2026-06-18	0.6200	0.6200	0.6200	0.6200	-13.889%	1	958	-24.194%
2026-06-12	0.7300	0.7300	0.7200	0.7200	-1.370%	3	958	-34.722%
2026-06-11	0.7700	0.7700	0.7300	0.7300	-7.595%	3	960	-35.616%
2026-06-09	0.7900	0.7900	0.7900	0.7900	+8.219%	1	958	-40.506%
2026-06-05	0.7900	0.7900	0.6800	0.7300	-8.750%	51	958	-35.616%
2026-06-04	0.7600	0.8000	0.7600	0.8000	-6.977%	2	951	-41.250%
2026-06-03	0.8800	0.8800	0.8600	0.8600	-6.522%	3	950	-45.349%
2026-06-02	0.9300	1.0100	0.9200	0.9200	-6.122%	3	952	-48.913%
2026-06-01	0.9200	1.0000	0.9200	0.9800	-2.000%	4	949	-52.041%
2026-05-29	1.0400	1.0400	1.0000	1.0000	-4.762%	4	949	-53.000%
2026-05-27	1.0500	1.0500	1.0500	1.0500	-11.017%	1	948	-55.238%
2026-05-26	1.1800	1.1800	1.1800	1.1800	-0.840%	1	948	-60.169%
2026-05-21	1.2500	1.2500	1.1900	1.1900	-16.197%	4	948	-60.504%
2026-05-15	1.4200	1.4200	1.4200	1.4200	-6.579%	2	947	-66.901%
2026-05-14	1.5200	1.5200	1.5200	1.5200	0.000%	1	945	-69.079%
2026-05-07	1.5200	1.5200	1.5200	1.5200	-6.748%	1	946	-69.079%
2026-05-06	1.6300	1.6300	1.6300	1.6300	+4.487%	11	946	-71.166%
2026-05-04	1.4800	1.5600	1.4800	1.5600	+9.859%	6	957	-69.872%
2026-05-01	1.4200	1.4200	1.4200	1.4200	+9.231%	2	952	-66.901%
2026-04-30	1.2800	1.3000	1.2800	1.3000	+2.362%	6	952	-63.846%
2026-04-29	1.2700	1.2700	1.2700	1.2700	-4.511%	1	955	-62.992%
2026-04-28	1.3700	1.3700	1.3300	1.3300	-13.072%	2	956	-64.662%
2026-04-27	1.5300	1.5300	1.5300	1.5300	-3.774%	1	956	-69.281%
2026-04-24	1.5900	1.5900	1.5900	1.5900	+0.633%	1	956	-70.440%
2026-04-23	1.5800	1.5800	1.5800	1.5800	-3.659%	1	956	-70.253%
2026-04-22	1.6200	1.6400	1.6200	1.6400	+17.143%	2	956	-71.341%
2026-04-21	1.4000	1.4000	1.4000	1.4000	-2.098%	1	954	-66.429%
2026-04-16	1.4300	1.4300	1.4300	1.4300	-2.721%	4	954	-67.133%
2026-04-09	1.4100	1.4700	1.4100	1.4700	+5.000%	205	954	-68.027%
2026-04-08	1.5200	1.5200	1.4000	1.4000	+0.719%	3	1,003	-66.429%
2026-04-07	1.3900	1.3900	1.3900	1.3900	-6.081%	1	1,002	-66.187%
2026-04-06	1.4800	1.4800	1.4800	1.4800	+9.630%	5	1,002	-68.243%
2026-04-02	1.3700	1.3700	1.3500	1.3500	-6.897%	3	999	-65.185%
2026-03-27	1.4500	1.4500	1.4500	1.4500	+1.399%	1	999	-67.586%
2026-03-26	1.5800	1.5800	1.4300	1.4300	-20.112%	202	998	-67.133%
2026-03-18	1.7900	1.7900	1.7900	1.7900	+2.286%	1	797	-73.743%
2026-03-12	1.7500	1.7500	1.7500	1.7500	-2.778%	1	797	-73.143%
2026-03-11	1.8000	1.8000	1.8000	1.8000	+24.138%	1	797	-73.889%
2026-02-27	1.4500	1.4500	1.4500	1.4500	-3.333%	1	801	-67.586%
2026-02-26	1.5000	1.5000	1.5000	1.5000	-11.243%	1	800	-68.667%
2026-02-25	1.6900	1.6900	1.6900	1.6900	+22.464%	11	799	-72.189%
2026-02-23	1.3800	1.3800	1.3800	1.3800	-13.750%	3	799	-65.942%
2026-02-20	1.6000	1.6000	1.6000	1.6000	0.000%	2	796	-70.625%
2026-02-18	1.6000	1.6000	1.6000	1.6000	-6.433%	1	794	-70.625%
2026-02-12	1.7800	1.7800	1.7100	1.7100	-4.469%	69	793	-72.515%
2026-02-11	1.7600	1.7900	1.7600	1.7900	-8.205%	91	760	-73.743%
2026-02-10	2.0200	2.0200	1.9500	1.9500	-0.510%	15	759	-75.897%
2026-02-09	1.9600	1.9600	1.9600	1.9600	+2.083%	5	752	-76.020%
2026-02-06	1.9000	1.9200	1.9000	1.9200	+8.475%	2	752	-75.521%
2026-02-05	1.8800	1.8800	1.7700	1.7700	-28.049%	18	752	-73.446%
2026-02-03	2.4600	2.4600	2.4600	2.4600	-10.870%	1	765	-80.894%
2026-02-02	3.0500	3.0500	2.7600	2.7600	-15.596%	56	764	-82.971%
2026-01-30	3.2700	3.2700	3.2700	3.2700	+3.810%	6	733	-85.627%
2026-01-29	3.1500	3.1500	3.1500	3.1500	-12.500%	1	727	-85.079%
2026-01-23	3.6000	3.6000	3.6000	3.6000	-2.703%	1	729	-86.944%
2026-01-22	3.6900	3.7000	3.6000	3.7000	-3.896%	4	730	-87.297%
2026-01-20	3.8500	3.8500	3.8500	3.8500	-19.287%	45	731	-87.792%
2026-01-14	4.6000	4.7700	4.6000	4.7700	+19.250%	7	686	-90.147%
2026-01-12	4.0000	4.0000	4.0000	4.0000	-2.439%	11	687	-88.250%
2026-01-08	4.1000	4.1000	4.1000	4.1000	-9.692%	1	676	-88.537%
2026-01-05	4.5400	4.5400	4.5400	4.5400	+12.655%	114	604	-89.648%
2026-01-02	4.0000	4.0300	4.0000	4.0300	+6.614%	3	604	-88.337%
2025-12-31	3.7800	3.7800	3.7800	3.7800	-4.304%	1	602	-87.566%
2025-12-30	3.8000	3.9500	3.8000	3.9500	+1.282%	57	602	-88.101%
2025-12-29	3.9000	3.9000	3.9000	3.9000	-0.510%	1	546	-87.949%
2025-12-24	3.9200	3.9200	3.9200	3.9200	-4.390%	20	546	-88.010%
2025-12-22	4.1000	4.1000	4.1000	4.1000	-1.205%	1	546	-88.537%
2025-12-17	4.1500	4.1500	4.1500	4.1500	-13.900%	2	547	-88.675%
2025-12-11	4.8200	4.8200	4.8200	4.8200	-12.364%	1	549	-90.249%
2025-12-09	5.5000	5.5000	5.5000	5.5000	+11.111%	3	548	-91.455%
2025-12-08	4.9500	4.9500	4.9500	4.9500	-3.883%	1	548	-90.505%
2025-11-28	5.1500	5.1500	5.1500	5.1500	+14.444%	1	548	-90.874%
2025-11-25	4.5000	4.5000	4.5000	4.5000	-5.263%	1	548	-89.556%
2025-11-24	4.2500	4.7500	4.2500	4.7500	+13.095%	3	548	-90.105%
2025-11-21	4.1400	4.2000	4.0500	4.2000	-2.326%	18	546	-88.810%
2025-11-20	5.1500	5.1500	4.3000	4.3000	-21.101%	39	542	-89.070%
2025-11-18	5.4500	5.4500	5.4500	5.4500	+6.238%	1	545	-91.376%
2025-11-17	5.5000	5.5000	5.1300	5.1300	-7.568%	36	546	-90.838%
2025-11-14	5.5500	5.5500	5.5500	5.5500	-6.723%	1	552	-91.532%
2025-11-13	6.6000	6.6000	5.9300	5.9500	-15.121%	13	551	-92.101%
2025-11-11	7.0100	7.0100	7.0100	7.0100	+0.143%	2	562	-93.295%
2025-11-07	7.0000	7.0000	7.0000	7.0000	+5.900%	1	564	-93.286%
2025-11-06	6.5800	6.7600	6.5800	6.6100	-4.203%	15	565	-92.890%
2025-11-04	6.9300	6.9300	6.9000	6.9000	-6.122%	3	564	-93.188%
2025-11-03	7.3100	7.3500	7.3100	7.3500	-10.909%	2	561	-93.605%
2025-10-31	8.0900	8.3300	8.0900	8.2500	+5.230%	24	561	-94.303%
2025-10-30	7.7400	7.8400	7.7400	7.8400	-11.212%	2	561	-94.005%
2025-10-29	8.9000	9.0500	8.7400	8.8300	-5.054%	20	561	-94.677%
2025-10-28	9.6100	9.6500	9.1900	9.3000	-0.215%	120	561	-94.946%
2025-10-27	9.5000	9.6500	9.3200	9.3200	+7.746%	128	562	-94.957%
2025-10-24	8.6500	8.6500	8.6500	8.6500	-1.816%	9	562	-94.566%
2025-10-23	8.6800	8.8100	8.6800	8.8100	+7.966%	2	554	-94.665%
2025-10-17	8.1600	8.1600	8.1600	8.1600	-1.091%	5	554	-94.240%
2025-10-16	8.2400	8.2500	8.1500	8.2500	-9.440%	4	554	-94.303%
2025-10-13	9.1100	9.1100	9.1100	9.1100	-5.791%	72	552	-94.841%
2025-10-10	10.4500	10.4500	9.6000	9.6700	-9.626%	74	480	-95.140%
2025-10-09	10.7000	10.7000	10.7000	10.7000	+2.002%	1	430	-95.607%
2025-10-08	10.5200	10.5200	10.4900	10.4900	+1.647%	4	429	-95.520%
2025-10-07	10.4300	10.4300	10.3200	10.3200	-5.060%	4	429	-95.446%
2025-10-06	10.4900	10.8700	10.4900	10.8700	+20.510%	2	429	-95.676%
2025-10-02	9.0200	9.0200	9.0200	9.0200	+5.497%	2	429	-94.789%
2025-10-01	8.5500	8.5500	8.5500	8.5500	+8.228%	64	429	-94.503%
2025-09-30	7.8800	7.9000	7.8400	7.9000	-1.741%	34	365	-94.051%
2025-09-29	8.0400	8.0400	8.0400	8.0400	+8.210%	1	365	-94.154%
2025-09-23	7.6000	7.6000	7.4300	7.4300	-0.535%	9	366	-93.674%
2025-09-22	7.4700	7.4700	7.4700	7.4700	-3.238%	100	366	-93.708%
2025-09-19	7.7200	7.7200	7.7200	7.7200	-5.276%	3	366	-93.912%
2025-09-18	8.1500	8.1500	8.1500	8.1500	+3.165%	1	369	-94.233%
2025-09-17	7.8500	7.9000	7.8500	7.9000	+3.811%	22	368	-94.051%
2025-09-15	7.6000	7.6100	7.6000	7.6100	-4.875%	6	348	-93.824%
2025-09-12	8.0000	8.0000	8.0000	8.0000	+5.960%	1	342	-94.125%
2025-09-11	7.5000	7.5500	7.5000	7.5500	0.000%	15	341	-93.775%
2025-09-10	7.5500	7.5500	7.5500	7.5500	+6.338%	10	340	-93.775%
2025-09-09	7.0900	7.1000	7.0900	7.1000	0.000%	37	330	-93.380%
2025-09-05	7.1000	7.1000	7.1000	7.1000	-4.441%	1	302	-93.380%
2025-09-02	7.5700	7.5700	7.4300	7.4300	+6.143%	48	302	-93.674%
2025-08-29	7.1000	7.1000	7.0000	7.0000	-11.950%	6	318	-93.286%
2025-08-28	7.8500	7.9500	7.8500	7.9500	+1.662%	2	318	-94.088%
2025-08-27	7.8700	7.8700	7.8200	7.8200	+1.558%	46	318	-93.990%
2025-08-26	7.7000	7.7000	7.7000	7.7000	-7.229%	1	272	-93.896%
2025-08-25	7.9800	8.3000	7.7700	8.3000	+1.840%	112	271	-94.337%
2025-08-21	8.1500	8.1500	8.1500	8.1500	-4.678%	1	219	-94.233%
2025-08-19	8.6000	8.6000	8.5500	8.5500	-6.044%	12	218	-94.503%
2025-08-18	8.9500	9.1000	8.9500	9.1000	-1.087%	14	213	-94.835%
2025-08-15	9.2000	9.2000	9.2000	9.2000	-2.851%	1	199	-94.891%
2025-08-14	9.4900	9.5000	9.4700	9.4700	-7.969%	82	199	-95.037%
2025-08-13	10.3000	10.3000	10.2900	10.2900	+1.881%	11	127	-95.432%
2025-08-12	10.1000	10.1000	10.1000	10.1000	-1.463%	1	117	-95.347%
2025-08-11	9.9000	10.2500	9.9000	10.2500	+9.275%	46	116	-95.415%
2025-08-08	9.3800	9.3800	9.3800	9.3800	-0.741%	2	160	-94.989%
2025-08-07	9.3200	9.4500	9.3200	9.4500	+4.420%	70	158	-95.026%
2025-08-06	8.8500	9.0500	8.8500	9.0500	+3.666%	41	158	-94.807%
2025-08-05	8.5700	8.7300	8.5700	8.7300	-6.631%	52	117	-94.616%
2025-08-04	9.3500	9.3500	9.3500	9.3500	+0.538%	14	83	-94.973%
2025-08-01	8.8500	9.3000	8.7900	9.3000	-3.826%	14	83	-94.946%
2025-07-31	9.6700	9.6700	9.6700	9.6700	-2.814%	2	77	-95.140%
2025-07-28	10.0500	10.0900	9.8800	9.9500	+3.002%	10	76	-95.276%
2025-07-25	9.5000	9.6600	9.5000	9.6600	-6.214%	15	68	-95.135%
2025-07-24	10.2500	10.4500	10.2500	10.3000	+1.578%	4	58	-95.437%
2025-07-23	10.1400	10.1400	10.1400	10.1400	-2.967%	10	56	-95.365%
2025-07-22	10.4500	10.4500	10.4400	10.4500	+3.980%	31	46	-95.502%
2025-07-21	10.0500	10.0500	10.0500	10.0500	+2.551%	1	16	-95.323%
2025-07-18	10.3500	10.3500	9.8000	9.8000	0.000%	15	15	-95.204%
2025-07-17	9.8000	9.8000	9.8000	9.8000	0.000%	1	0	-95.204%

.dark-mode .P10QJ1{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .P10QJ1{ color: #333333; background-color: white; border: 2px solid #333333; }IBIT20271217C125IBIT Dec 17 2027 125.00 Call (IBIT271217C00125000)option OPRA

IBIT20271217C125
IBIT Dec 17 2027 125.00 Call (IBIT271217C00125000)
option OPRA