Dark

IBIT20271217C140
IBIT Dec 17 2027 140.00 Call (IBIT271217C00140000)
option OPRA

EOD

Jul 1, 2026

0.3700+2.778%(+0.0100)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	0.3700	0.3700	0.3700	0.3700	+2.778%	6	6,345	0.000%
2026-06-30	0.3500	0.3600	0.3400	0.3600	-5.263%	457	6,345	+2.778%
2026-06-29	0.4000	0.4000	0.3800	0.3800	0.000%	11	5,903	-2.632%
2026-06-26	0.3700	0.4200	0.3700	0.3800	-2.564%	159	5,903	-2.632%
2026-06-25	0.4100	0.4200	0.3800	0.3900	-7.143%	244	5,756	-5.128%
2026-06-24	0.4400	0.4400	0.3900	0.4200	-6.667%	79	5,571	-11.905%
2026-06-23	0.4500	0.4500	0.4500	0.4500	-15.094%	5	5,518	-17.778%
2026-06-22	0.5300	0.5300	0.5300	0.5300	+6.000%	1	5,520	-30.189%
2026-06-18	0.4900	0.5000	0.4900	0.5000	-7.407%	8	5,519	-26.000%
2026-06-17	0.5400	0.5400	0.5400	0.5400	-11.475%	9	5,519	-31.481%
2026-06-16	0.6100	0.6100	0.6100	0.6100	-1.613%	1	5,519	-39.344%
2026-06-15	0.6200	0.6200	0.6200	0.6200	+10.714%	11	5,519	-40.323%
2026-06-12	0.5600	0.5600	0.5600	0.5600	-3.448%	1	5,530	-33.929%
2026-06-11	0.5800	0.5900	0.5800	0.5800	-7.937%	12	5,536	-36.207%
2026-06-10	0.6300	0.6300	0.6300	0.6300	+6.780%	10	5,538	-41.270%
2026-06-09	0.6400	0.6400	0.5900	0.5900	-9.231%	1,277	5,556	-37.288%
2026-06-08	0.6200	0.9000	0.6200	0.6500	+8.333%	284	6,349	-43.077%
2026-06-05	0.6000	0.6500	0.5500	0.6000	0.000%	76	6,214	-38.333%
2026-06-04	0.6600	0.7100	0.5700	0.6000	-10.448%	465	6,318	-38.333%
2026-06-03	0.7500	0.7500	0.6200	0.6700	-2.899%	2,168	6,413	-44.776%
2026-06-02	0.7100	0.7100	0.6500	0.6900	-1.429%	13	4,893	-46.377%
2026-06-01	0.7300	0.7500	0.7000	0.7000	-7.895%	36	4,887	-47.143%
2026-05-29	0.7600	0.7600	0.7600	0.7600	+1.333%	5	4,887	-51.316%
2026-05-28	0.8800	0.8800	0.7300	0.7500	-6.250%	227	4,892	-50.667%
2026-05-27	0.8200	0.8200	0.7900	0.8000	-8.046%	7	4,690	-53.750%
2026-05-26	0.9200	0.9200	0.8200	0.8700	-2.247%	17	4,690	-57.471%
2026-05-22	0.9200	0.9300	0.8900	0.8900	-9.184%	5	4,681	-58.427%
2026-05-21	0.9500	0.9800	0.9500	0.9800	+1.031%	2	4,679	-62.245%
2026-05-20	0.9900	1.0000	0.9600	0.9700	+1.042%	9	4,679	-61.856%
2026-05-18	1.0100	1.0100	0.9600	0.9600	-12.727%	6	4,673	-61.458%
2026-05-15	1.1300	1.1300	1.1000	1.1000	-10.569%	2	4,673	-66.364%
2026-05-14	1.1200	1.2300	1.1200	1.2300	+8.850%	3	4,677	-69.919%
2026-05-13	1.1500	1.1600	1.1300	1.1300	-6.612%	26	4,656	-67.257%
2026-05-11	1.2100	1.2100	1.2100	1.2100	+6.140%	1	4,656	-69.421%
2026-05-08	1.1500	1.1500	1.1400	1.1400	-0.870%	3	4,655	-67.544%
2026-05-07	1.1600	1.1600	1.1500	1.1500	-7.258%	36	4,655	-67.826%
2026-05-06	1.2200	1.2400	1.2200	1.2400	-0.800%	8	4,654	-70.161%
2026-05-05	1.2500	1.2500	1.2500	1.2500	+13.636%	1	4,656	-70.400%
2026-05-04	1.0500	1.1000	1.0500	1.1000	+1.852%	2	4,656	-66.364%
2026-05-01	1.0800	1.0800	1.0800	1.0800	+8.000%	9	4,666	-65.741%
2026-04-30	0.9800	1.0200	0.9800	1.0000	+2.041%	5	4,666	-63.000%
2026-04-29	0.9800	0.9800	0.9800	0.9800	-6.667%	1	4,671	-62.245%
2026-04-28	1.0500	1.0500	1.0500	1.0500	-10.256%	5	4,676	-64.762%
2026-04-24	1.1700	1.1700	1.1700	1.1700	+1.739%	77	4,671	-68.376%
2026-04-23	1.2000	1.2400	1.1500	1.1500	+9.524%	209	4,682	-67.826%
2026-04-21	1.0500	1.0500	1.0500	1.0500	-6.250%	100	4,729	-64.762%
2026-04-20	1.1500	1.1500	1.1200	1.1200	-9.677%	11	4,729	-66.964%
2026-04-17	1.3500	1.3500	1.2400	1.2400	+12.727%	18	4,718	-70.161%
2026-04-16	1.1000	1.1000	1.0900	1.1000	-3.509%	3	4,719	-66.364%
2026-04-15	1.1000	1.1400	1.1000	1.1400	-5.785%	10	4,719	-67.544%
2026-04-14	1.2100	1.2100	1.2100	1.2100	+11.009%	7	4,713	-69.421%
2026-04-13	1.0800	1.0900	1.0800	1.0900	-4.386%	102	4,713	-66.055%
2026-04-10	1.1500	1.1500	1.0800	1.1400	+1.786%	65	4,702	-67.544%
2026-04-08	1.1500	1.1500	1.1200	1.1200	+9.804%	101	4,658	-66.964%
2026-04-07	1.0900	1.0900	1.0200	1.0200	-8.108%	110	4,658	-63.725%
2026-04-06	1.1100	1.1100	1.1100	1.1100	+12.121%	1	4,564	-66.667%
2026-04-02	1.0100	1.0100	0.9800	0.9900	-11.607%	7	4,557	-62.626%
2026-04-01	1.1200	1.1200	1.1200	1.1200	+0.901%	100	4,557	-66.964%
2026-03-31	1.0900	1.1100	1.0900	1.1100	+3.738%	30	4,507	-66.667%
2026-03-30	1.0700	1.0700	1.0700	1.0700	+1.905%	2	4,487	-65.421%
2026-03-27	1.0700	1.0700	1.0300	1.0500	-9.483%	7	4,485	-64.762%
2026-03-26	1.1600	1.1600	1.1600	1.1600	-4.918%	3	4,481	-68.103%
2026-03-25	1.2300	1.2400	1.2200	1.2200	-1.613%	21	4,484	-69.672%
2026-03-23	1.2100	1.2900	1.1500	1.2400	+1.639%	976	4,494	-70.161%
2026-03-20	1.2900	1.2900	1.2200	1.2200	-1.613%	413	3,686	-69.672%
2026-03-19	1.2300	1.2400	1.2300	1.2400	-3.876%	4	3,480	-70.161%
2026-03-18	1.3100	1.3100	1.2900	1.2900	-16.234%	10	3,478	-71.318%
2026-03-17	1.4400	1.5400	1.4400	1.5400	+4.762%	30	3,468	-75.974%
2026-03-16	1.4300	1.4700	1.4300	1.4700	+11.364%	10	3,470	-74.830%
2026-03-13	1.4300	1.4300	1.3200	1.3200	+4.762%	253	3,470	-71.970%
2026-03-12	1.3200	1.3200	1.2600	1.2600	-5.970%	9	3,471	-70.635%
2026-03-11	1.3600	1.3900	1.3400	1.3400	+3.077%	4	3,474	-72.388%
2026-03-10	1.3100	1.3100	1.3000	1.3000	0.000%	500	3,471	-71.538%
2026-03-09	1.3600	1.3600	1.3000	1.3000	+3.175%	6	2,971	-71.538%
2026-03-06	1.2600	1.2600	1.2600	1.2600	-9.353%	1	2,966	-70.635%
2026-03-05	1.3800	1.3900	1.3800	1.3900	-9.740%	302	2,966	-73.381%
2026-03-04	1.3900	1.5600	1.3900	1.5400	+25.203%	169	2,686	-75.974%
2026-03-03	1.1600	1.2600	1.1600	1.2300	-5.385%	45	2,607	-69.919%
2026-03-02	1.1900	1.3400	1.1900	1.3000	+18.182%	112	2,591	-71.538%
2026-02-27	1.1300	1.1300	1.1000	1.1000	-6.780%	6	2,678	-66.364%
2026-02-26	1.1800	1.1800	1.1800	1.1800	-9.924%	10	2,675	-68.644%
2026-02-25	1.3100	1.3100	1.1500	1.3100	+19.091%	403	2,468	-71.756%
2026-02-24	1.1100	1.1200	1.1000	1.1000	+2.804%	41	2,468	-66.364%
2026-02-23	1.1000	1.1100	1.0500	1.0700	-14.400%	121	2,428	-65.421%
2026-02-20	1.2500	1.2500	1.2100	1.2500	-1.575%	39	2,328	-70.400%
2026-02-19	1.2600	1.2700	1.2600	1.2700	-1.550%	13	2,319	-70.866%
2026-02-18	1.3600	1.3600	1.2900	1.2900	-3.731%	27	2,309	-71.318%
2026-02-17	1.3400	1.3400	1.3400	1.3400	-7.586%	1	2,297	-72.388%
2026-02-13	1.3700	1.4500	1.3700	1.4500	+10.687%	51	2,246	-74.483%
2026-02-12	1.3800	1.3800	1.2900	1.3100	-6.429%	109	2,246	-71.756%
2026-02-11	1.3800	1.4000	1.3100	1.4000	-11.950%	84	2,274	-73.571%
2026-02-10	1.5400	1.5900	1.5400	1.5900	+0.633%	3	2,227	-76.730%
2026-02-09	1.5700	1.5800	1.5700	1.5800	-1.863%	126	2,226	-76.582%
2026-02-06	1.5500	1.6100	1.5000	1.6100	+11.806%	30	2,305	-77.019%
2026-02-05	1.5800	1.5800	1.4100	1.4400	-26.531%	164	2,297	-74.306%
2026-02-04	2.0100	2.0300	1.9600	1.9600	-6.220%	4	2,293	-81.122%
2026-02-03	2.1400	2.2000	1.9200	2.0900	-5.000%	99	2,290	-82.297%
2026-02-02	2.1800	2.2200	2.1500	2.2000	-12.000%	318	2,246	-83.182%
2026-01-30	2.5100	2.5300	2.5000	2.5000	-2.344%	5	2,031	-85.200%
2026-01-29	2.7700	2.7700	2.5200	2.5600	-14.094%	211	2,028	-85.547%
2026-01-28	2.9800	2.9800	2.9800	2.9800	+3.833%	5	1,929	-87.584%
2026-01-27	2.8800	2.8800	2.7500	2.8700	+3.986%	92	1,929	-87.108%
2026-01-26	2.7600	2.7600	2.7600	2.7600	-6.122%	32	1,927	-86.594%
2026-01-23	2.9800	2.9800	2.9400	2.9400	0.000%	2	1,927	-87.415%
2026-01-22	2.9500	2.9500	2.9400	2.9400	+3.158%	160	1,925	-87.415%
2026-01-21	3.0500	3.0500	2.8500	2.8500	-4.040%	6	1,955	-87.018%
2026-01-20	3.1200	3.1200	2.9700	2.9700	-13.913%	4	1,955	-87.542%
2026-01-16	3.5500	3.5500	3.4500	3.4500	-5.479%	134	1,955	-89.275%
2026-01-15	3.6500	3.6500	3.6500	3.6500	-3.947%	1	1,955	-89.863%
2026-01-14	3.5500	3.8000	3.5500	3.8000	+24.590%	170	1,955	-90.263%
2026-01-09	3.1000	3.1000	3.0500	3.0500	-1.294%	7	1,876	-87.869%
2026-01-08	3.2000	3.2000	3.0500	3.0900	-10.174%	32	1,882	-88.026%
2026-01-06	3.5000	3.5000	3.4400	3.4400	-4.444%	5	1,893	-89.244%
2026-01-05	3.4000	3.6000	3.4000	3.6000	+12.500%	184	1,756	-89.722%
2026-01-02	3.3500	3.3500	3.2000	3.2000	+8.475%	167	1,756	-88.438%
2025-12-31	3.0600	3.0700	2.9500	2.9500	-6.349%	612	1,797	-87.458%
2025-12-30	3.1000	3.1500	3.1000	3.1500	+2.606%	51	1,797	-88.254%
2025-12-29	3.1200	3.1500	3.0300	3.0700	-1.286%	23	1,805	-87.948%
2025-12-26	3.3000	3.3000	3.1000	3.1100	-1.582%	5	1,800	-88.103%
2025-12-24	3.0700	3.1600	3.0700	3.1600	-8.406%	3	1,794	-88.291%
2025-12-22	3.4500	3.4500	3.4500	3.4500	+2.985%	1	1,794	-89.275%
2025-12-17	3.5500	3.5500	3.3500	3.3500	-2.899%	6	1,794	-88.955%
2025-12-16	3.4500	3.4700	3.4500	3.4500	+0.291%	611	1,793	-89.275%
2025-12-15	3.4200	3.4400	3.4200	3.4400	-8.267%	301	1,213	-89.244%
2025-12-12	3.7500	3.7500	3.7500	3.7500	-3.846%	8	914	-90.133%
2025-12-11	3.9500	3.9500	3.7800	3.9000	-4.878%	55	914	-90.513%
2025-12-10	4.1000	4.1000	4.1000	4.1000	-6.393%	1	913	-90.976%
2025-12-09	4.1000	4.3800	4.1000	4.3800	+9.500%	71	912	-91.553%
2025-12-08	4.0000	4.0000	4.0000	4.0000	+2.564%	5	842	-90.750%
2025-12-05	3.9000	3.9000	3.9000	3.9000	-6.024%	1	842	-90.513%
2025-12-04	4.3000	4.3000	4.1500	4.1500	-3.488%	21	842	-91.084%
2025-12-03	4.3000	4.3000	4.1500	4.3000	+3.614%	76	849	-91.395%
2025-12-02	3.8200	4.1500	3.8200	4.1500	+22.419%	205	801	-91.084%
2025-12-01	3.5000	3.5000	3.1500	3.3900	-8.378%	28	800	-89.086%
2025-11-25	3.5600	3.7000	3.5300	3.7000	-2.632%	18	794	-90.000%
2025-11-24	3.6000	3.8000	3.4500	3.8000	+13.433%	116	788	-90.263%
2025-11-21	3.1800	3.5200	3.1800	3.3500	-4.286%	330	825	-88.955%
2025-11-20	4.2100	4.2100	3.5000	3.5000	-11.839%	121	1,093	-89.429%
2025-11-19	4.1500	4.1500	3.7500	3.9700	-9.773%	26	1,188	-90.680%
2025-11-18	4.2500	4.4000	4.2500	4.4000	+5.263%	5	1,203	-91.591%
2025-11-17	4.6000	4.6000	4.1800	4.1800	-8.534%	99	1,201	-91.148%
2025-11-14	4.8000	4.9000	4.5700	4.5700	-8.233%	516	1,168	-91.904%
2025-11-13	5.2000	5.2000	4.9800	4.9800	-14.138%	102	1,592	-92.570%
2025-11-12	5.8200	5.8200	5.8000	5.8000	-7.937%	66	1,428	-93.621%
2025-11-10	6.2000	6.3000	6.1800	6.3000	+8.434%	5	1,428	-94.127%
2025-11-07	5.7000	5.8500	5.7000	5.8100	+1.930%	411	1,426	-93.632%
2025-11-06	5.6500	5.7000	5.6500	5.7000	-1.724%	2	1,045	-93.509%
2025-11-05	5.8000	5.8000	5.8000	5.8000	+5.455%	11	1,045	-93.621%
2025-11-04	5.7500	5.9700	5.2700	5.5000	-12.000%	120	1,034	-93.273%
2025-11-03	6.2500	6.2500	6.1000	6.2500	-7.407%	10	1,086	-94.080%
2025-10-31	6.8600	6.8600	6.7500	6.7500	+8.000%	79	1,086	-94.519%
2025-10-30	6.5100	6.5100	6.2500	6.2500	-11.972%	72	1,012	-94.080%
2025-10-29	7.5000	7.5000	7.1000	7.1000	-9.207%	84	1,068	-94.789%
2025-10-28	7.9500	7.9500	7.8200	7.8200	-1.635%	10	987	-95.269%
2025-10-27	7.9000	8.0500	7.9000	7.9500	+8.163%	87	1,079	-95.346%
2025-10-24	7.4900	7.5000	7.3200	7.3500	-2.649%	87	1,079	-94.966%
2025-10-23	7.4500	7.5500	7.4500	7.5500	+6.338%	2	1,001	-95.099%
2025-10-22	7.1300	7.2000	7.0700	7.1000	-8.623%	176	1,001	-94.789%
2025-10-21	7.4500	8.0700	7.4500	7.7700	+4.435%	13	1,156	-95.238%
2025-10-20	7.5400	7.5400	7.4000	7.4400	+11.880%	72	1,150	-95.027%
2025-10-17	6.6500	6.6500	6.6500	6.6500	-4.317%	6	1,082	-94.436%
2025-10-16	7.2000	7.2000	6.9500	6.9500	-5.699%	28	1,080	-94.676%
2025-10-15	7.4900	7.5500	7.2500	7.3700	-3.534%	115	1,078	-94.980%
2025-10-14	7.1000	19.9100	6.9700	7.6400	-1.419%	313	981	-95.157%
2025-10-13	7.1800	7.8500	7.1800	7.7500	-6.288%	219	703	-95.226%
2025-10-10	8.0300	8.2700	7.9100	8.2700	-7.598%	120	530	-95.526%
2025-10-09	9.0700	9.0700	8.9500	8.9500	-5.591%	2	0	-95.866%
2025-10-08	8.7000	9.4800	8.7000	9.4800	+11.661%	322	0	-96.097%
2025-10-07	8.3000	8.4900	8.2800	8.4900	0.000%	90	0	-95.642%

.dark-mode .btlFDy{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .btlFDy{ color: #333333; background-color: white; border: 2px solid #333333; }IBIT20271217C140IBIT Dec 17 2027 140.00 Call (IBIT271217C00140000)option OPRA

IBIT20271217C140
IBIT Dec 17 2027 140.00 Call (IBIT271217C00140000)
option OPRA