Dark

IBIT20271217C25
IBIT Dec 17 2027 25.00 Call (IBIT271217C00025000)
option OPRA

EOD

Jul 1, 2026

13.70+4.580%(+0.60)375

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	13.5500	13.8400	13.5500	13.7000	+4.580%	375	1,066	0.000%
2026-06-30	13.0000	13.1700	12.9500	13.1000	-5.415%	13	1,183	+4.580%
2026-06-29	13.6800	14.1500	13.6800	13.8500	-0.360%	42	1,170	-1.083%
2026-06-26	13.9000	13.9000	13.7500	13.9000	+1.091%	31	1,168	-1.439%
2026-06-25	13.5500	13.9500	13.5500	13.7500	-0.362%	66	1,187	-0.364%
2026-06-24	14.9500	14.9500	13.8000	13.8000	-8.609%	8	1,121	-0.725%
2026-06-23	15.1200	15.1200	15.0600	15.1000	-1.821%	12	1,113	-9.272%
2026-06-18	15.9000	15.9000	15.3800	15.3800	-9.155%	28	1,074	-10.923%
2026-06-16	16.6000	16.9300	16.6000	16.9300	-3.257%	46	1,074	-19.079%
2026-06-15	16.9000	17.5000	16.9000	17.5000	+7.692%	17	1,070	-21.714%
2026-06-12	16.2500	16.2500	16.2500	16.2500	+1.246%	1	1,097	-15.692%
2026-06-11	16.1000	16.1000	16.0500	16.0500	+4.971%	45	1,096	-14.642%
2026-06-10	15.2900	15.2900	15.2900	15.2900	-6.196%	1	1,051	-10.399%
2026-06-08	16.0000	16.3500	16.0000	16.3000	+12.647%	67	1,050	-15.951%
2026-06-05	15.9500	15.9500	14.4700	14.4700	-9.619%	18	1,043	-5.321%
2026-06-04	16.4500	16.6500	15.9900	16.0100	-9.292%	30	1,038	-14.428%
2026-06-03	17.6500	17.6500	17.6500	17.6500	-1.944%	1	1,052	-22.380%
2026-06-02	19.1000	19.1000	18.0000	18.0000	-10.000%	30	1,051	-23.889%
2026-06-01	20.0000	20.0000	20.0000	20.0000	-2.913%	2	1,021	-31.500%
2026-05-28	20.7500	20.7500	20.6000	20.6000	-11.588%	3	1,019	-33.495%
2026-05-21	22.9500	23.3000	22.9500	23.3000	-7.171%	2	1,022	-41.202%
2026-05-12	25.1000	25.1000	25.1000	25.1000	-1.569%	1	1,022	-45.418%
2026-05-11	25.5000	25.5000	25.5000	25.5000	+0.196%	1	1,022	-46.275%
2026-05-06	25.4500	25.4500	25.4500	25.4500	-0.586%	1	1,024	-46.169%
2026-05-05	25.6000	25.6000	25.6000	25.6000	+10.108%	2	1,023	-46.484%
2026-04-27	23.2500	23.2500	23.2500	23.2500	-2.311%	4	1,021	-41.075%
2026-04-23	23.8000	23.8000	23.8000	23.8000	+6.918%	1	1,021	-42.437%
2026-04-16	22.0000	22.2600	22.0000	22.2600	+9.872%	10	1,020	-38.455%
2026-04-06	20.1500	20.2600	20.1500	20.2600	+3.897%	5	1,030	-32.379%
2026-04-01	19.5000	19.5000	19.5000	19.5000	-1.116%	1	1,031	-29.744%
2026-03-26	19.7200	19.7200	19.7200	19.7200	-10.971%	1	1,030	-30.527%
2026-03-16	22.1500	22.1500	22.1500	22.1500	+2.121%	1	1,031	-38.149%
2026-03-13	21.6900	21.6900	21.6900	21.6900	+4.229%	2	1,032	-36.837%
2026-03-12	20.6300	20.8100	20.6300	20.8100	-6.303%	3	1,030	-34.166%
2026-03-04	22.2100	22.2100	22.2100	22.2100	+8.873%	1	1,027	-38.316%
2026-03-02	20.3000	20.4000	20.3000	20.4000	+10.870%	6	1,026	-32.843%
2026-02-27	18.4000	18.4000	18.4000	18.4000	-9.804%	1	1,024	-25.543%
2026-02-25	19.1000	20.4000	19.1000	20.4000	+17.241%	4	1,019	-32.843%
2026-02-24	17.2100	17.4500	17.2100	17.4000	-6.199%	4	1,019	-21.264%
2026-02-23	18.5500	18.5500	18.5500	18.5500	-5.742%	8	1,015	-26.146%
2026-02-20	19.6800	19.6800	19.6800	19.6800	+2.500%	1	1,023	-30.386%
2026-02-19	18.7500	19.2000	18.7500	19.2000	+0.156%	15	1,022	-28.646%
2026-02-12	19.1700	19.1700	19.1700	19.1700	-9.873%	1	1,017	-28.534%
2026-02-09	20.8200	21.2700	20.8200	21.2700	+6.350%	15	1,016	-35.590%
2026-02-06	20.0000	20.0000	20.0000	20.0000	+9.890%	5	1,001	-31.500%
2026-02-05	20.8000	21.0000	18.2000	18.2000	-20.350%	174	996	-24.725%
2026-02-04	22.9200	22.9200	22.8500	22.8500	-1.082%	7	864	-40.044%
2026-02-03	24.2500	24.7000	23.1000	23.1000	-6.667%	57	861	-40.693%
2026-02-02	25.0000	25.0000	24.7100	24.7500	-12.389%	41	852	-44.646%
2026-01-29	28.2500	28.2500	28.2500	28.2500	-7.072%	72	888	-51.504%
2026-01-27	30.4000	30.4000	30.4000	30.4000	+2.703%	1	890	-54.934%
2026-01-26	29.6000	29.6000	29.6000	29.6000	-0.337%	5	890	-53.716%
2026-01-21	29.7000	29.7000	29.7000	29.7000	-4.808%	35	890	-53.872%
2026-01-20	31.2000	31.2000	31.2000	31.2000	-10.933%	1	855	-56.090%
2026-01-14	35.0300	35.0300	35.0300	35.0300	+9.400%	1	856	-60.891%
2026-01-07	32.0200	32.0200	32.0200	32.0200	-2.675%	1	857	-57.214%
2026-01-05	32.8700	33.0200	32.6900	32.9000	+4.544%	18	872	-58.359%
2026-01-02	31.4700	31.4700	31.4700	31.4700	+4.033%	2	872	-56.466%
2025-12-31	30.2500	30.2500	30.2500	30.2500	+0.901%	1	871	-54.711%
2025-12-29	29.9800	29.9800	29.9800	29.9800	-0.696%	1	871	-54.303%
2025-12-23	30.0500	30.1900	30.0500	30.1900	-2.926%	2	871	-54.621%
2025-12-22	31.1000	31.1000	31.1000	31.1000	+1.967%	8	872	-55.949%
2025-12-19	30.4000	30.5000	30.4000	30.5000	+3.355%	6	880	-55.082%
2025-12-18	29.1500	29.5100	29.1500	29.5100	-5.447%	11	880	-53.575%
2025-12-17	31.2100	31.2100	31.2100	31.2100	+3.242%	6	890	-56.104%
2025-12-16	30.2100	30.2300	30.2100	30.2300	-8.671%	10	896	-54.681%
2025-12-09	31.5500	33.1000	31.5500	33.1000	+4.946%	59	906	-58.610%
2025-12-08	31.4500	31.5400	31.4500	31.5400	-0.285%	37	885	-56.563%
2025-12-05	31.6300	31.6300	31.6300	31.6300	+10.401%	1	849	-56.687%
2025-12-01	29.3700	29.3700	28.2100	28.6500	-12.918%	44	849	-52.182%
2025-11-28	32.9000	32.9000	32.9000	32.9000	+4.444%	3	831	-58.359%
2025-11-26	30.1200	31.5000	30.1200	31.5000	+4.651%	18	822	-56.508%
2025-11-24	29.6500	30.1000	29.6500	30.1000	+6.586%	15	822	-54.485%
2025-11-21	28.7500	28.7500	27.7300	28.2400	-6.179%	15	807	-51.487%
2025-11-20	31.9400	31.9400	29.4900	30.1000	-3.895%	432	807	-54.485%
2025-11-19	30.9700	31.3200	30.7300	31.3200	-5.378%	70	807	-56.258%
2025-11-18	32.2700	33.5000	32.2200	33.1000	+2.509%	390	748	-58.610%
2025-11-17	32.8200	32.8200	32.2500	32.2900	-6.487%	30	543	-57.572%
2025-11-14	35.1000	35.4500	34.5300	34.5300	-3.006%	129	561	-60.324%
2025-11-13	37.7600	38.1900	35.6000	35.6000	-4.940%	73	523	-61.517%
2025-11-12	37.6200	37.6200	37.3000	37.4500	-2.194%	14	490	-63.418%
2025-11-11	38.9000	38.9000	38.0900	38.2900	-1.568%	19	480	-64.220%
2025-11-07	38.9000	38.9000	38.9000	38.9000	+4.122%	2	499	-64.781%
2025-11-06	37.3100	37.7500	37.2800	37.3600	-4.694%	13	499	-63.330%
2025-11-05	38.9300	39.2000	38.9300	39.2000	+5.235%	13	506	-65.051%
2025-11-04	37.2500	37.2500	37.2500	37.2500	-11.415%	14	507	-63.221%
2025-10-31	42.0500	42.0500	42.0500	42.0500	-7.174%	2	507	-67.420%
2025-10-28	45.0600	45.3000	45.0600	45.3000	+6.164%	2	508	-69.757%
2025-10-24	42.6700	42.6700	42.6700	42.6700	+2.819%	2	509	-67.893%
2025-10-16	41.5000	41.5000	41.5000	41.5000	-7.200%	3	509	-66.988%
2025-10-13	44.7200	44.7200	44.7200	44.7200	-10.255%	1	509	-69.365%
2025-10-08	49.3000	49.8300	49.3000	49.8300	+2.742%	73	508	-72.507%
2025-10-07	50.0000	50.0000	48.5000	48.5000	-3.521%	24	511	-71.753%
2025-10-06	49.8100	50.2700	49.8100	50.2700	+2.487%	6	511	-72.747%
2025-10-03	48.2200	49.0500	48.2200	49.0500	+12.526%	31	509	-72.069%
2025-09-30	43.9500	43.9500	43.5800	43.5900	-0.932%	80	518	-68.571%
2025-09-29	44.0000	44.0000	44.0000	44.0000	+1.852%	3	468	-68.864%
2025-09-23	43.2000	43.2000	43.2000	43.2000	-0.461%	150	468	-68.287%
2025-09-22	43.6200	43.6200	43.2800	43.4000	-3.940%	50	552	-68.433%
2025-09-19	45.1800	45.1800	45.1800	45.1800	-1.676%	1	521	-69.677%
2025-09-18	46.0000	46.0000	45.9400	45.9500	+2.225%	40	521	-70.185%
2025-09-17	44.8500	44.9500	44.8500	44.9500	-0.707%	10	481	-69.522%
2025-09-16	44.9000	45.2700	44.8500	45.2700	+2.074%	60	476	-69.737%
2025-09-15	44.2600	44.3500	44.0500	44.3500	-2.097%	4	426	-69.109%
2025-09-12	44.3000	45.3000	44.1000	45.3000	+2.721%	80	423	-69.757%
2025-09-11	44.1000	44.1000	44.1000	44.1000	+0.318%	1	356	-68.934%
2025-09-10	43.5800	43.9600	43.5800	43.9600	+3.851%	11	392	-68.835%
2025-09-09	42.9700	42.9700	41.8800	42.3300	-1.098%	138	382	-67.635%
2025-09-08	43.1300	43.1300	42.8000	42.8000	-1.200%	10	302	-67.991%
2025-09-05	43.3200	43.3200	43.3200	43.3200	+4.386%	1	301	-68.375%
2025-09-04	42.0000	42.0000	41.5000	41.5000	-3.891%	4	301	-66.988%
2025-09-03	43.1800	43.1800	43.1800	43.1800	+6.146%	1	301	-68.272%
2025-08-29	41.1500	41.1500	40.6800	40.6800	-6.051%	45	266	-66.323%
2025-08-28	43.3000	43.3000	43.3000	43.3000	+2.123%	1	266	-68.360%
2025-08-27	42.4000	42.4000	42.4000	42.4000	+1.679%	2	265	-67.689%
2025-08-26	41.5300	41.7000	41.5300	41.7000	-3.806%	48	263	-67.146%
2025-08-25	42.5000	43.3500	42.5000	43.3500	-4.725%	18	232	-68.397%
2025-08-22	45.5000	45.5000	45.5000	45.5000	+3.409%	1	221	-69.890%
2025-08-19	44.9800	44.9800	44.0000	44.0000	-5.091%	22	221	-68.864%
2025-08-15	46.3600	46.3600	46.3600	46.3600	-2.091%	1	209	-70.449%
2025-08-12	47.3500	47.3500	47.3500	47.3500	-0.021%	40	210	-71.067%
2025-08-11	47.3600	47.3600	47.3600	47.3600	+4.547%	5	223	-71.073%
2025-08-08	45.3000	45.3000	45.3000	45.3000	+4.138%	4	218	-69.757%
2025-08-05	43.5000	43.5000	43.5000	43.5000	-8.421%	5	222	-68.506%
2025-07-29	47.0600	47.5000	47.0600	47.5000	+3.939%	2	227	-71.158%
2025-07-25	45.7000	45.7000	45.7000	45.7000	-0.975%	3	225	-70.022%
2025-07-18	46.1500	46.1500	46.1500	46.1500	-2.534%	1	228	-70.314%
2025-07-17	46.0700	47.3500	46.0700	47.3500	-0.567%	2	229	-71.067%
2025-07-16	47.6200	47.6200	47.6200	47.6200	-0.688%	1	229	-71.231%
2025-07-14	48.9300	49.1000	47.9500	47.9500	+2.875%	19	230	-71.429%
2025-07-11	46.5100	46.6100	45.4100	46.6100	+5.500%	20	227	-70.607%
2025-07-10	43.5000	44.1800	43.5000	44.1800	+2.625%	20	246	-68.990%
2025-07-09	43.0500	43.0500	43.0500	43.0500	+2.990%	1	239	-68.177%
2025-07-07	41.8000	41.8000	41.8000	41.8000	+0.869%	5	238	-67.225%
2025-06-26	41.5000	41.5000	41.4400	41.4400	-0.145%	43	233	-66.940%
2025-06-25	41.5000	41.5000	41.5000	41.5000	+1.966%	1	190	-66.988%
2025-06-24	40.7000	40.7000	40.7000	40.7000	+0.494%	3	189	-66.339%
2025-06-20	40.5000	40.5000	40.5000	40.5000	+2.532%	80	186	-66.173%
2025-06-18	39.5000	39.5000	39.5000	39.5000	0.000%	1	147	-65.316%
2025-06-17	41.4000	41.4000	39.5000	39.5000	-3.423%	3	147	-65.316%
2025-06-16	40.9000	40.9000	40.9000	40.9000	+0.368%	2	145	-66.504%
2025-06-13	40.0000	41.2000	40.0000	40.7500	-2.837%	24	145	-66.380%
2025-06-12	41.9400	41.9400	41.9400	41.9400	-1.780%	5	143	-67.334%
2025-06-11	42.7000	42.7000	42.7000	42.7000	+5.302%	1	138	-67.916%
2025-06-03	40.5500	40.5500	40.5500	40.5500	+0.720%	20	137	-66.215%
2025-06-02	40.2600	40.2600	40.2600	40.2600	-0.371%	3	152	-65.971%
2025-05-30	39.0500	40.4100	39.0500	40.4100	-2.720%	54	152	-66.098%
2025-05-29	41.9000	42.0000	41.5400	41.5400	-4.834%	20	178	-67.020%
2025-05-27	43.6500	43.6500	43.6500	43.6500	-1.378%	2	158	-68.614%
2025-05-22	44.2600	44.2600	44.2600	44.2600	+5.759%	3	156	-69.047%
2025-05-21	41.8500	41.8500	41.8500	41.8500	+4.364%	2	156	-67.264%
2025-05-16	40.1000	40.1000	40.1000	40.1000	+2.821%	2	158	-65.835%
2025-05-15	39.0000	39.0000	39.0000	39.0000	-2.743%	30	157	-64.872%
2025-05-14	40.1000	40.1000	40.1000	40.1000	0.000%	12	187	-65.835%
2025-05-13	40.1000	40.1000	40.1000	40.1000	+0.125%	1	175	-65.835%
2025-05-12	39.9000	40.4000	39.9000	40.0500	+4.026%	53	174	-65.793%
2025-05-08	37.3000	38.5000	37.3000	38.5000	+6.944%	3	197	-64.416%
2025-05-07	36.6000	36.6500	36.0000	36.0000	+2.128%	11	196	-61.944%
2025-05-06	34.8000	35.2500	34.8000	35.2500	+0.858%	6	185	-61.135%
2025-05-05	34.7500	34.9500	34.7500	34.9500	-5.387%	6	179	-60.801%
2025-05-01	36.3100	36.9400	36.3100	36.9400	+8.297%	74	175	-62.913%
2025-04-30	34.1100	34.1100	34.1100	34.1100	-2.682%	4	129	-59.836%
2025-04-28	35.5500	35.5500	35.0500	35.0500	-2.368%	30	133	-60.913%
2025-04-25	35.9000	35.9000	35.9000	35.9000	+3.161%	6	103	-61.838%
2025-04-24	34.4000	34.8000	34.4000	34.8000	-1.136%	6	100	-60.632%
2025-04-23	35.2000	35.2000	35.2000	35.2000	+15.523%	4	94	-61.080%
2025-04-16	30.4700	30.4700	30.4700	30.4700	+0.994%	15	90	-55.038%
2025-04-15	30.1700	30.1700	30.1700	30.1700	+1.072%	4	75	-54.591%
2025-04-14	29.8500	29.8500	29.8500	29.8500	+8.545%	25	71	-54.104%
2025-04-10	27.3000	27.5000	27.3000	27.5000	+1.927%	30	46	-50.182%
2025-04-08	26.9600	26.9800	26.9600	26.9800	-1.353%	10	16	-49.222%
2025-04-07	27.3500	27.3500	27.3500	27.3500	-12.898%	2	4	-49.909%
2025-04-02	31.4000	31.4000	31.4000	31.4000	+0.641%	2	4	-56.369%
2025-03-26	31.2000	31.2000	31.2000	31.2000	0.000%	2	2	-56.090%

.dark-mode .QfbQ5h{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .QfbQ5h{ color: #333333; background-color: white; border: 2px solid #333333; }IBIT20271217C25IBIT Dec 17 2027 25.00 Call (IBIT271217C00025000)option OPRA

IBIT20271217C25
IBIT Dec 17 2027 25.00 Call (IBIT271217C00025000)
option OPRA