Dark

IBIT20271217C41
IBIT Dec 17 2027 41.00 Call (IBIT271217C00041000)
option OPRA

EOD

Jun 30, 2026

5.85-10.138%(-0.66)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-30	5.8700	5.8700	5.8500	5.8500	-10.138%	2	269	0.000%
2026-06-29	6.5100	6.5100	6.5100	6.5100	+1.244%	5	269	-10.138%
2026-06-24	6.9000	6.9000	6.4300	6.4300	-13.108%	16	264	-9.020%
2026-06-23	7.4000	7.4000	7.4000	7.4000	-1.333%	3	276	-20.946%
2026-06-18	7.7000	7.7000	7.5000	7.5000	-12.791%	3	277	-22.000%
2026-06-17	8.6000	8.6000	8.6000	8.6000	+6.568%	3	277	-31.977%
2026-06-12	8.0700	8.0700	8.0700	8.0700	+9.054%	2	277	-27.509%
2026-06-05	7.7000	7.7000	7.4000	7.4000	-12.426%	13	277	-20.946%
2026-06-04	7.8500	8.6000	7.8500	8.4500	-10.297%	5	277	-30.769%
2026-06-03	9.3200	9.4200	9.3200	9.4200	-1.773%	2	274	-37.898%
2026-06-02	9.9500	9.9500	9.4400	9.5900	-11.938%	13	277	-38.999%
2026-06-01	10.9600	11.0200	10.6000	10.8900	-6.684%	17	269	-46.281%
2026-05-29	11.4300	11.6700	11.4200	11.6700	+0.864%	3	257	-49.871%
2026-05-28	11.5700	11.5700	11.5700	11.5700	-5.935%	2	257	-49.438%
2026-05-27	12.0500	12.3100	12.0500	12.3000	-7.658%	70	256	-52.439%
2026-05-26	13.3200	13.3200	13.3200	13.3200	-1.333%	1	305	-56.081%
2026-05-21	13.4200	13.5000	13.4200	13.5000	+1.124%	3	306	-56.667%
2026-05-19	13.2800	13.3500	13.2700	13.3500	+1.908%	4	306	-56.180%
2026-05-18	13.5400	13.5400	13.1000	13.1000	-14.935%	10	307	-55.344%
2026-05-14	15.4000	15.4000	15.4000	15.4000	+7.692%	1	307	-62.013%
2026-05-13	14.3000	14.3000	14.3000	14.3000	-4.667%	5	321	-59.091%
2026-05-08	14.8500	15.0000	14.8200	15.0000	+0.671%	25	321	-61.000%
2026-05-07	15.0000	15.0000	14.9000	14.9000	-4.792%	3	334	-60.738%
2026-05-05	15.8400	15.8400	15.6500	15.6500	+2.288%	2	334	-62.620%
2026-05-04	14.5500	15.3000	14.5500	15.3000	+17.692%	4	333	-61.765%
2026-04-29	13.8400	13.8400	13.0000	13.0000	-4.271%	5	336	-55.000%
2026-04-28	13.6300	13.6300	13.3700	13.5800	-4.702%	4	337	-56.922%
2026-04-24	14.2500	14.2500	14.2500	14.2500	-0.350%	1	336	-58.947%
2026-04-23	14.3000	14.3000	14.3000	14.3000	-3.704%	1	336	-59.091%
2026-04-22	14.8000	14.8500	14.6400	14.8500	+8.000%	8	336	-60.606%
2026-04-20	13.4600	13.7500	13.4000	13.7500	-4.514%	7	337	-57.455%
2026-04-17	14.5000	14.6700	14.3600	14.4000	+7.865%	8	336	-59.375%
2026-04-16	13.0300	13.3500	12.8600	13.3500	-0.373%	8	339	-56.180%
2026-04-14	14.0500	14.0500	13.4000	13.4000	+5.512%	10	340	-56.343%
2026-04-13	12.7000	12.7000	12.7000	12.7000	-2.308%	1	336	-53.937%
2026-04-10	12.7000	13.0000	12.7000	13.0000	+2.201%	11	335	-55.000%
2026-04-09	12.3800	12.9900	12.3800	12.7200	+2.169%	20	324	-54.009%
2026-04-08	12.4500	12.4500	12.4500	12.4500	+13.699%	1	317	-53.012%
2026-03-30	10.9500	10.9500	10.9500	10.9500	+0.459%	1	319	-46.575%
2026-03-27	10.9000	10.9000	10.9000	10.9000	-18.352%	12	320	-46.330%
2026-03-25	13.3500	13.3500	13.3500	13.3500	+6.037%	1	321	-56.180%
2026-03-20	12.5000	12.5900	12.5000	12.5900	-4.621%	2	320	-53.535%
2026-03-18	13.0000	13.2000	13.0000	13.2000	-7.238%	4	321	-55.682%
2026-03-17	14.2300	14.2300	14.2300	14.2300	+1.281%	1	320	-58.890%
2026-03-16	14.0500	14.0500	14.0500	14.0500	+6.038%	1	319	-58.363%
2026-03-13	13.1000	13.2500	13.1000	13.2500	+9.959%	2	319	-55.849%
2026-03-06	11.9400	12.1400	11.9400	12.0500	-9.398%	95	331	-51.452%
2026-03-05	13.3000	13.3000	13.3000	13.3000	-5.874%	4	241	-56.015%
2026-03-04	14.1300	14.1300	14.1300	14.1300	+16.873%	21	241	-58.599%
2026-02-26	12.0900	12.0900	12.0900	12.0900	-1.707%	1	239	-51.613%
2026-02-25	12.3000	12.3000	12.3000	12.3000	+15.819%	2	239	-52.439%
2026-02-23	10.6200	10.6200	10.6200	10.6200	-7.249%	175	239	-44.915%
2026-02-18	11.4500	11.4500	11.4500	11.4500	-6.531%	175	249	-48.908%
2026-02-17	12.2500	12.2500	12.2500	12.2500	-2.623%	2	74	-52.245%
2026-02-13	12.5800	12.5800	12.5800	12.5800	+2.276%	1	74	-53.498%
2026-02-11	12.3000	12.3000	12.3000	12.3000	-3.529%	1	74	-52.439%
2026-02-10	12.7500	12.7500	12.7500	12.7500	+2.492%	1	74	-54.118%
2026-02-06	12.4400	12.4400	12.4400	12.4400	-5.399%	2	74	-52.974%
2026-02-05	13.1500	13.1500	13.1500	13.1500	-6.071%	2	74	-55.513%
2026-02-04	14.0000	14.0000	14.0000	14.0000	-5.085%	1	74	-58.214%
2026-02-03	15.4000	15.4000	14.7500	14.7500	-28.398%	2	73	-60.339%
2026-01-20	20.7300	20.7300	20.6000	20.6000	-11.015%	26	73	-71.602%
2026-01-16	23.1500	23.1500	23.1500	23.1500	+14.888%	1	98	-74.730%
2025-12-24	20.1500	20.1500	20.1500	20.1500	+0.249%	17	104	-70.968%
2025-12-23	20.1000	20.1000	20.1000	20.1000	-6.512%	25	104	-70.896%
2025-12-22	21.5000	21.5000	21.5000	21.5000	-6.114%	22	78	-72.791%
2025-12-10	22.9000	22.9000	22.9000	22.9000	+9.832%	35	78	-74.454%
2025-11-24	20.4000	20.8500	20.4000	20.8500	+5.838%	5	65	-71.942%
2025-11-21	19.8000	19.8000	19.7000	19.7000	-29.441%	10	62	-70.305%
2025-11-04	28.5200	28.5200	27.9200	27.9200	-10.340%	12	53	-79.047%
2025-10-31	31.3300	31.7700	31.1400	31.1400	+2.065%	20	60	-81.214%
2025-10-30	30.2700	30.5100	30.2700	30.5100	-7.010%	2	51	-80.826%
2025-10-29	32.6600	32.8100	32.6600	32.8100	-3.924%	22	51	-82.170%
2025-10-28	33.8400	34.1500	33.8400	34.1500	+7.087%	4	58	-82.870%
2025-10-24	31.7100	31.9500	31.6800	31.8900	-2.118%	4	57	-81.656%
2025-10-23	31.7100	32.5800	31.7100	32.5800	+5.301%	4	57	-82.044%
2025-10-22	30.6600	30.9400	30.6600	30.9400	-4.506%	2	58	-81.092%
2025-10-20	32.4000	32.4000	32.4000	32.4000	+1.250%	4	58	-81.944%
2025-09-08	32.0000	32.0000	32.0000	32.0000	-4.847%	20	54	-81.719%
2025-08-04	33.6300	33.6300	33.6300	33.6300	-4.406%	7	34	-82.605%
2025-07-31	35.0500	35.1800	35.0500	35.1800	-0.734%	2	34	-83.371%
2025-07-28	35.4400	35.4400	35.4400	35.4400	+1.199%	1	35	-83.493%
2025-07-25	35.0200	35.0200	35.0200	35.0200	-2.424%	1	35	-83.295%
2025-07-23	35.8900	35.8900	35.8900	35.8900	+1.844%	1	35	-83.700%
2025-07-18	36.3300	36.3300	35.2400	35.2400	-3.320%	4	35	-83.400%
2025-07-16	36.4500	36.4500	36.4500	36.4500	-1.566%	1	35	-83.951%
2025-07-14	37.0000	37.0300	37.0000	37.0300	+4.163%	2	35	-84.202%
2025-07-11	35.5500	35.5500	35.5500	35.5500	+10.920%	3	35	-83.544%
2025-07-03	32.3400	32.3400	32.0500	32.0500	+3.088%	6	36	-81.747%
2025-06-30	31.0900	31.0900	31.0900	31.0900	+0.226%	2	36	-81.184%
2025-06-27	31.0200	31.0200	31.0200	31.0200	+0.714%	5	34	-81.141%
2025-06-26	30.8000	30.8000	30.8000	30.8000	+6.207%	3	32	-81.006%
2025-06-20	29.0000	29.0000	29.0000	29.0000	-3.172%	6	32	-79.828%
2025-06-17	30.0000	30.0000	29.9500	29.9500	-7.704%	18	29	-80.467%
2025-06-09	32.4500	32.4500	32.4500	32.4500	+6.428%	2	13	-81.972%
2025-06-02	30.4900	30.4900	30.4900	30.4900	-1.961%	1	12	-80.813%
2025-05-16	31.1000	31.1000	31.1000	31.1000	+37.916%	2	11	-81.190%
2025-04-17	22.5500	22.5500	22.5500	22.5500	-0.221%	1	9	-74.058%
2025-04-16	22.6000	22.6000	22.6000	22.6000	+1.802%	3	9	-74.115%
2025-04-15	22.2000	22.2000	22.2000	22.2000	-2.930%	1	6	-73.649%
2025-04-14	22.2200	22.8700	22.2200	22.8700	+2.372%	6	5	-74.421%
2025-04-11	22.2000	22.3400	22.1200	22.3400	+13.690%	14	9	-73.814%
2025-04-08	19.6500	19.6500	19.6500	19.6500	-1.008%	2	3	-70.229%
2025-04-07	19.8500	19.8500	19.8500	19.8500	0.000%	1	1	-70.529%

.dark-mode .hnxdQY{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .hnxdQY{ color: #333333; background-color: white; border: 2px solid #333333; }IBIT20271217C41IBIT Dec 17 2027 41.00 Call (IBIT271217C00041000)option OPRA

IBIT20271217C41
IBIT Dec 17 2027 41.00 Call (IBIT271217C00041000)
option OPRA