Dark

IBIT20271217C36
IBIT Dec 17 2027 36.00 Call (IBIT271217C00036000)
option OPRA

EOD

Jul 1, 2026

7.90+2.865%(+0.22)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	7.9000	7.9000	7.9000	7.9000	+2.865%	2	220	0.000%
2026-06-30	7.7500	7.7500	7.4500	7.6800	-4.000%	25	220	+2.865%
2026-06-29	8.0000	8.0000	8.0000	8.0000	-1.840%	1	225	-1.250%
2026-06-26	8.2000	8.2000	8.1500	8.1500	+0.369%	3	225	-3.067%
2026-06-25	8.1200	8.1200	8.1200	8.1200	-0.976%	1	223	-2.709%
2026-06-24	8.9100	8.9100	8.2000	8.2000	-10.675%	2	222	-3.659%
2026-06-23	9.2000	9.2000	9.1800	9.1800	-2.340%	7	222	-13.943%
2026-06-18	9.9000	9.9000	9.4000	9.4000	-10.048%	2	254	-15.957%
2026-06-17	10.4500	10.4500	10.4500	10.4500	-1.693%	2	254	-24.402%
2026-06-16	10.5000	10.6300	10.5000	10.6300	-3.099%	21	254	-25.682%
2026-06-15	11.1000	11.1200	10.9200	10.9700	+9.920%	44	253	-27.985%
2026-06-12	10.2000	10.2000	9.9800	9.9800	+8.243%	43	270	-20.842%
2026-06-09	9.7300	9.7300	9.2200	9.2200	-11.346%	4	281	-14.317%
2026-06-08	10.4800	10.5000	10.2600	10.4000	+14.286%	4	278	-24.038%
2026-06-05	9.7000	9.8000	9.1000	9.1000	-11.220%	161	275	-13.187%
2026-06-04	10.3400	10.7500	10.2400	10.2500	-10.480%	116	303	-22.927%
2026-06-03	11.4500	11.4500	11.4500	11.4500	-4.583%	1	198	-31.004%
2026-06-02	12.1400	12.1400	11.7000	12.0000	-22.581%	31	198	-34.167%
2026-05-22	15.5000	15.5000	15.5000	15.5000	-2.516%	2	181	-49.032%
2026-05-19	15.9000	15.9000	15.9000	15.9000	-0.313%	1	179	-50.314%
2026-05-18	15.9500	15.9500	15.9500	15.9500	-5.900%	30	193	-50.470%
2026-04-24	16.9500	16.9500	16.9500	16.9500	-2.642%	1	193	-53.392%
2026-04-22	17.4100	17.4100	17.4100	17.4100	+9.842%	1	194	-54.624%
2026-04-16	15.8500	15.8500	15.8500	15.8500	+8.562%	1	195	-50.158%
2026-04-08	14.6000	14.6000	14.6000	14.6000	+10.189%	10	194	-45.890%
2026-03-31	13.2500	13.2500	13.2500	13.2500	+1.533%	5	204	-40.377%
2026-03-27	13.0500	13.0500	13.0500	13.0500	-14.706%	5	204	-39.464%
2026-03-25	15.0000	15.3000	15.0000	15.3000	+6.993%	2	199	-48.366%
2026-03-24	14.3000	14.3000	14.3000	14.3000	-14.881%	1	201	-44.755%
2026-03-17	16.8000	16.8000	16.8000	16.8000	+1.880%	20	202	-52.976%
2026-03-16	16.7000	16.7000	16.4900	16.4900	+10.969%	3	182	-52.092%
2026-03-12	14.8600	14.8600	14.8600	14.8600	-1.589%	1	180	-46.837%
2026-03-11	15.1000	15.1000	15.1000	15.1000	-2.894%	4	179	-47.682%
2026-03-10	15.5500	15.5500	15.5500	15.5500	+14.338%	1	175	-49.196%
2026-02-26	13.4500	13.6000	13.4500	13.6000	-5.556%	2	176	-41.912%
2026-02-25	13.2000	14.4000	13.2000	14.4000	+15.200%	21	193	-45.139%
2026-02-24	12.5000	12.6100	12.3500	12.5000	-2.267%	32	193	-36.800%
2026-02-23	12.7900	12.7900	12.7900	12.7900	-4.907%	4	163	-38.233%
2026-02-19	13.4500	13.4500	13.4500	13.4500	-3.098%	1	159	-41.264%
2026-02-17	14.0500	14.0900	13.8800	13.8800	-4.605%	12	158	-43.084%
2026-02-13	14.5500	14.5500	14.5500	14.5500	+3.706%	1	147	-45.704%
2026-02-12	14.0300	14.0300	14.0300	14.0300	+2.409%	11	147	-43.692%
2026-02-11	13.7000	13.7000	13.7000	13.7000	-11.613%	1	137	-42.336%
2026-02-06	15.1500	15.5000	15.1500	15.5000	+16.981%	2	136	-49.032%
2026-02-05	14.0900	14.0900	12.8000	13.2500	-35.835%	31	135	-40.377%
2026-01-29	20.6500	20.6500	20.6500	20.6500	-18.476%	1	127	-61.743%
2026-01-13	25.3300	25.3300	25.3300	25.3300	+0.716%	2	126	-68.812%
2026-01-06	25.2000	25.2200	25.1500	25.1500	+4.617%	3	124	-68.588%
2026-01-02	23.9700	24.1000	23.9700	24.0400	+5.670%	6	124	-67.138%
2025-12-31	22.7400	22.7500	22.7400	22.7500	-0.438%	2	125	-65.275%
2025-12-29	22.8500	22.8500	22.8500	22.8500	-4.072%	1	125	-65.427%
2025-12-22	23.8200	23.8200	23.8200	23.8200	-0.956%	32	125	-66.835%
2025-12-18	24.0500	24.0500	24.0500	24.0500	+6.416%	1	125	-67.152%
2025-12-15	22.6000	22.6000	22.6000	22.6000	+0.668%	1	126	-65.044%
2025-11-21	22.3200	22.4500	22.3200	22.4500	-17.494%	2	125	-64.811%
2025-11-17	27.2100	27.2100	27.2100	27.2100	+2.216%	10	124	-70.967%
2025-11-14	27.4500	27.4500	26.6200	26.6200	-13.007%	2	124	-70.323%
2025-11-13	30.6000	30.6000	30.6000	30.6000	-5.497%	3	125	-74.183%
2025-11-10	32.2800	32.3800	32.2800	32.3800	+6.583%	10	128	-75.602%
2025-11-06	30.3800	30.3900	30.3800	30.3800	-3.647%	4	128	-73.996%
2025-11-05	31.5300	31.5300	31.5300	31.5300	-5.315%	3	129	-74.944%
2025-11-03	33.2400	33.3000	33.2400	33.3000	-3.478%	2	126	-76.276%
2025-10-31	34.4100	35.0600	34.1000	34.5000	+2.496%	24	126	-77.101%
2025-10-30	33.3700	33.6600	33.3700	33.6600	-6.370%	2	127	-76.530%
2025-10-29	35.8200	35.9500	35.8200	35.9500	-3.178%	2	127	-78.025%
2025-10-28	37.0300	37.1900	36.8400	37.1300	-1.302%	17	127	-78.723%
2025-10-27	37.6200	37.6200	37.6200	37.6200	+7.210%	1	132	-79.001%
2025-10-24	34.7300	35.0900	34.7300	35.0900	+0.429%	4	132	-77.486%
2025-10-23	34.6600	34.9400	34.6600	34.9400	+2.554%	4	132	-77.390%
2025-10-22	33.8200	34.0700	33.8200	34.0700	-6.913%	2	132	-76.812%
2025-10-21	35.1400	36.7800	34.9600	36.6000	+10.909%	22	132	-78.415%
2025-10-17	32.8900	33.0000	32.8900	33.0000	-12.814%	4	131	-76.061%
2025-10-01	37.8500	37.8500	37.8500	37.8500	+0.933%	1	131	-79.128%
2025-09-18	37.5000	37.5000	37.5000	37.5000	+2.768%	1	131	-78.933%
2025-09-15	36.4900	36.4900	36.4900	36.4900	+2.644%	1	131	-78.350%
2025-09-10	35.5500	35.5500	35.5500	35.5500	+3.947%	2	132	-77.778%
2025-09-09	34.2000	34.2000	34.2000	34.2000	-1.013%	2	132	-76.901%
2025-08-25	34.5500	34.5500	34.5500	34.5500	-8.719%	14	130	-77.135%
2025-08-22	37.8500	37.8500	37.8500	37.8500	+4.414%	1	133	-79.128%
2025-08-20	36.2500	36.2500	36.2500	36.2500	-0.821%	5	132	-78.207%
2025-08-19	36.5500	36.5500	36.5500	36.5500	-2.142%	3	127	-78.386%
2025-08-18	37.3500	37.3500	37.3500	37.3500	-1.711%	2	124	-78.849%
2025-08-15	38.1000	38.1000	38.0000	38.0000	+4.972%	2	122	-79.211%
2025-08-01	36.2000	36.2000	36.2000	36.2000	-12.349%	5	120	-78.177%
2025-07-14	41.3000	41.3000	41.3000	41.3000	+18.781%	3	125	-80.872%
2025-07-03	34.7700	34.7700	34.7700	34.7700	+5.364%	10	127	-77.279%
2025-07-01	33.0000	33.0000	33.0000	33.0000	-1.698%	2	127	-76.061%
2025-06-24	33.5700	33.5700	33.5700	33.5700	+4.906%	8	125	-76.467%
2025-06-23	32.0000	32.0000	32.0000	32.0000	-0.312%	1	117	-75.313%
2025-06-20	32.1000	32.1000	32.1000	32.1000	-2.283%	2	116	-75.389%
2025-06-18	32.8500	32.8500	32.8500	32.8500	-0.485%	1	114	-75.951%
2025-06-17	33.5500	33.5500	33.0100	33.0100	-0.572%	18	114	-76.068%
2025-06-13	33.2000	33.2000	33.2000	33.2000	-4.735%	2	112	-76.205%
2025-06-12	34.8500	34.8500	34.8500	34.8500	-0.853%	1	111	-77.331%
2025-06-09	34.7300	35.1500	34.7300	35.1500	+6.354%	2	110	-77.525%
2025-06-06	33.0500	33.0500	33.0500	33.0500	-0.241%	2	108	-76.097%
2025-06-02	33.1300	33.1300	33.1300	33.1300	-2.444%	3	107	-76.155%
2025-05-30	33.9600	33.9600	33.9600	33.9600	-7.213%	30	104	-76.737%
2025-05-27	36.6000	36.6000	36.6000	36.6000	+1.667%	10	104	-78.415%
2025-05-23	36.0000	36.0000	36.0000	36.0000	+4.621%	2	93	-78.056%
2025-05-20	34.4100	34.4100	34.4100	34.4100	+4.558%	30	93	-77.042%
2025-05-12	32.9100	32.9100	32.9100	32.9100	-0.273%	2	63	-75.995%
2025-05-09	33.0000	33.0000	33.0000	33.0000	+10.184%	4	61	-76.061%
2025-05-07	30.0000	30.0000	29.9500	29.9500	+0.571%	2	63	-73.623%
2025-04-29	29.7800	29.7800	29.7800	29.7800	+2.867%	1	61	-73.472%
2025-04-28	28.9500	28.9500	28.9500	28.9500	-3.500%	1	61	-72.712%
2025-04-25	30.0000	30.0000	30.0000	30.0000	+6.800%	20	61	-73.667%
2025-04-22	28.0800	28.0900	28.0800	28.0900	+18.025%	50	51	-71.876%
2025-04-03	23.8000	23.8000	23.8000	23.8000	0.000%	1	1	-66.807%

.dark-mode .hPBLcq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .hPBLcq{ color: #333333; background-color: white; border: 2px solid #333333; }IBIT20271217C36IBIT Dec 17 2027 36.00 Call (IBIT271217C00036000)option OPRA

IBIT20271217C36
IBIT Dec 17 2027 36.00 Call (IBIT271217C00036000)
option OPRA