Dark

IBIT20271217C43
IBIT Dec 17 2027 43.00 Call (IBIT271217C00043000)
option OPRA

EOD

Jul 1, 2026

5.77+8.868%(+0.47)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	5.7700	5.7700	5.7700	5.7700	+8.868%	1	230	0.000%
2026-06-30	5.4200	5.4200	5.3000	5.3000	-7.826%	6	229	+8.868%
2026-06-29	5.7400	5.7500	5.7100	5.7500	-2.044%	18	227	+0.348%
2026-06-26	6.0700	6.0700	5.8700	5.8700	-6.825%	3	219	-1.704%
2026-06-24	6.3000	6.3000	6.3000	6.3000	-6.667%	3	218	-8.413%
2026-06-23	6.7500	6.7500	6.7500	6.7500	-10.832%	1	218	-14.519%
2026-06-22	7.5700	7.5700	7.5700	7.5700	+10.835%	1	218	-23.778%
2026-06-18	6.8300	6.8300	6.8300	6.8300	-8.322%	2	220	-15.520%
2026-06-17	7.4500	7.4500	7.4500	7.4500	+2.055%	4	220	-22.550%
2026-06-11	7.3000	7.3000	7.3000	7.3000	+1.248%	2	220	-20.959%
2026-06-10	7.2100	7.2100	7.2100	7.2100	+3.741%	2	218	-19.972%
2026-06-09	6.9500	6.9500	6.9500	6.9500	-11.578%	3	218	-16.978%
2026-06-08	7.8500	7.8600	7.8500	7.8600	+15.588%	2	215	-26.590%
2026-06-05	7.2600	7.2600	6.8000	6.8000	-12.709%	22	215	-15.147%
2026-06-04	7.7500	7.7900	7.6400	7.7900	-8.245%	18	231	-25.931%
2026-06-03	8.4900	8.4900	8.4900	8.4900	-4.927%	5	215	-32.038%
2026-06-02	9.2500	9.2500	8.9300	8.9300	-10.700%	9	215	-35.386%
2026-06-01	10.0500	10.1700	10.0000	10.0000	-5.660%	15	209	-42.300%
2026-05-29	10.5200	10.6900	10.5200	10.6000	-0.469%	5	197	-45.566%
2026-05-28	10.7200	10.8000	10.5900	10.6500	-6.250%	5	196	-45.822%
2026-05-27	11.3000	11.4200	11.3000	11.3600	-3.319%	3	195	-49.208%
2026-05-26	12.0000	12.4500	11.7500	11.7500	-0.844%	12	196	-50.894%
2026-05-22	12.3700	12.3700	11.4500	11.8500	-3.815%	30	197	-51.308%
2026-05-21	12.3200	12.3200	12.3200	12.3200	-1.440%	1	179	-53.166%
2026-05-20	12.5000	12.5000	12.5000	12.5000	+0.482%	1	179	-53.840%
2026-05-19	12.2600	12.4400	12.2600	12.4400	+1.551%	2	168	-53.617%
2026-05-18	12.4500	12.4500	12.2500	12.2500	-9.926%	13	168	-52.898%
2026-05-13	13.6000	13.6000	13.6000	13.6000	-4.962%	2	168	-57.574%
2026-05-11	14.3700	14.3700	14.3100	14.3100	+2.581%	2	170	-59.679%
2026-05-07	14.5200	14.5200	13.9500	13.9500	-4.583%	5	170	-58.638%
2026-05-06	14.6500	14.6500	14.6200	14.6200	-1.416%	51	175	-60.534%
2026-05-05	14.7400	14.8300	14.6500	14.8300	+7.386%	7	174	-61.092%
2026-05-04	13.6000	13.8100	13.6000	13.8100	+2.677%	2	175	-58.219%
2026-05-01	13.6000	13.7100	13.4500	13.4500	+6.408%	17	187	-57.100%
2026-04-30	12.6400	12.6400	12.6400	12.6400	+0.397%	1	187	-54.351%
2026-04-28	12.5900	12.5900	12.5900	12.5900	-6.879%	1	186	-54.170%
2026-04-24	13.5500	13.5500	13.3900	13.5200	-1.458%	3	185	-57.322%
2026-04-23	13.4500	13.7200	13.4500	13.7200	-2.210%	9	185	-57.945%
2026-04-22	14.0000	14.0300	13.9000	14.0300	+10.647%	8	177	-58.874%
2026-04-21	12.6800	12.6800	12.6800	12.6800	-3.206%	4	170	-54.495%
2026-04-20	13.1000	13.1000	13.1000	13.1000	-2.385%	50	170	-55.954%
2026-04-17	13.3000	13.9000	13.3000	13.4200	+7.618%	17	127	-57.004%
2026-04-14	12.9000	12.9000	12.4500	12.4700	+4.090%	4	126	-53.729%
2026-04-09	11.9800	11.9800	11.9800	11.9800	+12.067%	5	122	-51.836%
2026-04-07	10.7200	10.7200	10.6900	10.6900	+2.887%	2	117	-46.024%
2026-03-27	10.2500	10.3900	10.2500	10.3900	-16.880%	6	117	-44.466%
2026-03-25	12.5000	12.5000	12.5000	12.5000	+3.135%	1	116	-53.840%
2026-03-12	12.0700	12.1200	12.0700	12.1200	-8.735%	4	116	-52.393%
2026-03-04	13.2800	13.2800	13.2800	13.2800	+20.181%	1	116	-56.551%
2026-02-26	11.0500	11.0500	11.0500	11.0500	-4.329%	1	116	-47.783%
2026-02-25	11.5500	11.5500	11.5500	11.5500	+14.356%	1	115	-50.043%
2026-02-23	10.5500	10.5500	10.1000	10.1000	-9.821%	3	115	-42.871%
2026-02-17	11.1800	11.4000	11.1800	11.2000	+3.036%	8	115	-48.482%
2026-02-11	10.8700	10.8700	10.8700	10.8700	-1.182%	1	113	-46.918%
2026-02-06	11.0000	11.0000	11.0000	11.0000	+4.762%	1	114	-47.545%
2026-02-05	11.6000	11.6000	10.5000	10.5000	-25.532%	3	114	-45.048%
2026-02-04	14.1000	14.1000	14.1000	14.1000	-2.759%	1	113	-59.078%
2026-02-03	15.1000	15.1000	14.0800	14.5000	-5.167%	9	112	-60.207%
2026-02-02	15.5500	15.5500	15.2600	15.2900	-18.670%	3	106	-62.263%
2026-01-26	18.8000	18.8000	18.8000	18.8000	-15.047%	20	103	-69.309%
2026-01-05	22.1300	22.1300	22.1300	22.1300	+1.281%	1	83	-73.927%
2025-12-02	21.8500	21.8500	21.8500	21.8500	+19.074%	1	82	-73.593%
2025-12-01	19.3000	19.3000	18.3500	18.3500	-8.250%	11	82	-68.556%
2025-11-25	20.0000	20.0000	20.0000	20.0000	+3.252%	10	91	-71.150%
2025-11-20	19.3700	19.3700	19.3700	19.3700	-11.269%	1	81	-70.212%
2025-11-18	21.8300	21.8300	21.8300	21.8300	-11.976%	1	80	-73.568%
2025-11-13	24.8000	24.8000	24.8000	24.8000	-11.429%	1	80	-76.734%
2025-11-10	28.0000	28.0000	28.0000	28.0000	+7.775%	1	80	-79.393%
2025-11-04	25.8700	25.9800	25.8700	25.9800	-14.764%	2	80	-77.791%
2025-10-31	30.2100	30.4800	30.1600	30.4800	+3.357%	6	79	-81.070%
2025-10-30	29.1700	29.4900	29.1700	29.4900	-6.825%	2	79	-80.434%
2025-10-29	31.5700	31.6500	31.5700	31.6500	-3.594%	2	79	-81.769%
2025-10-28	32.8200	33.0600	32.5600	32.8300	+0.091%	4	78	-82.425%
2025-10-27	32.6500	32.8000	32.6500	32.8000	+6.771%	2	77	-82.409%
2025-10-24	30.6900	30.8700	30.5100	30.7200	-0.518%	4	77	-81.217%
2025-10-23	30.7300	30.9200	30.7300	30.8800	+3.485%	4	77	-81.315%
2025-10-22	29.5700	29.8400	29.5700	29.8400	-0.864%	2	76	-80.664%
2025-10-21	30.1000	30.1000	30.1000	30.1000	-15.449%	1	76	-80.831%
2025-10-07	35.5000	35.6000	35.5000	35.6000	+4.094%	2	77	-83.792%
2025-10-02	34.2000	34.2000	34.2000	34.2000	+2.610%	2	77	-83.129%
2025-10-01	33.3300	33.3300	33.3300	33.3300	+4.811%	5	75	-82.688%
2025-09-30	31.8000	31.8000	31.8000	31.8000	+7.071%	1	70	-81.855%
2025-09-25	29.7000	29.7000	29.7000	29.7000	-7.764%	1	71	-80.572%
2025-09-19	32.2000	32.2000	32.2000	32.2000	+1.738%	1	71	-82.081%
2025-09-15	31.6500	31.6500	31.6500	31.6500	-0.939%	1	71	-81.769%
2025-09-12	31.9500	31.9500	31.9500	31.9500	+0.472%	1	71	-81.941%
2025-09-11	31.8000	31.8000	31.8000	31.8000	+1.274%	1	70	-81.855%
2025-09-10	31.4000	31.4000	31.4000	31.4000	+2.180%	1	71	-81.624%
2025-09-08	30.7300	30.7300	30.7300	30.7300	+3.190%	1	70	-81.224%
2025-09-05	29.7800	29.7800	29.7800	29.7800	-1.878%	2	69	-80.625%
2025-09-03	30.3500	30.3500	30.3500	30.3500	+0.099%	1	67	-80.988%
2025-09-02	30.3200	30.3200	30.3200	30.3200	+5.461%	1	68	-80.970%
2025-08-29	28.7500	28.7500	28.7500	28.7500	-7.108%	6	61	-79.930%
2025-08-27	30.9500	30.9500	30.9500	30.9500	-0.482%	1	61	-81.357%
2025-08-25	30.3800	31.1000	30.3800	31.1000	+0.647%	9	61	-81.447%
2025-08-20	30.9000	30.9000	30.9000	30.9000	-9.913%	1	60	-81.327%
2025-08-15	34.3000	34.3000	34.3000	34.3000	-6.027%	1	61	-83.178%
2025-08-13	35.5500	36.5000	35.5500	36.5000	+4.765%	6	60	-84.192%
2025-07-22	34.8400	34.8400	34.8400	34.8400	-0.172%	1	54	-83.439%
2025-07-21	34.9000	34.9000	34.9000	34.9000	+0.634%	1	54	-83.467%
2025-07-17	34.3200	34.6800	34.3200	34.6800	-0.259%	28	54	-83.362%
2025-07-16	35.5000	35.5000	34.7700	34.7700	+0.929%	14	82	-83.405%
2025-07-11	34.4300	34.6000	34.4300	34.4500	+9.504%	28	95	-83.251%
2025-07-10	31.4600	31.4600	31.4600	31.4600	+3.487%	5	105	-81.659%
2025-07-09	30.4000	30.4000	30.4000	30.4000	+1.064%	1	103	-81.020%
2025-07-02	30.0800	30.0800	30.0800	30.0800	+0.602%	1	103	-80.818%
2025-06-26	29.8000	29.9000	29.8000	29.9000	+0.504%	29	103	-80.702%
2025-06-13	29.7500	29.7500	29.7500	29.7500	-3.094%	2	103	-80.605%
2025-06-12	30.7000	30.7000	30.7000	30.7000	+2.333%	1	103	-81.205%
2025-06-04	29.7000	30.0000	29.7000	30.0000	+0.976%	12	103	-80.767%
2025-06-02	29.7000	29.7100	29.7000	29.7100	-2.430%	10	103	-80.579%
2025-05-29	30.5000	30.6000	30.4500	30.4500	-3.025%	7	102	-81.051%
2025-05-28	31.4000	31.4000	31.4000	31.4000	+4.876%	1	102	-81.624%
2025-05-14	29.9400	29.9400	29.9400	29.9400	-0.532%	1	101	-80.728%
2025-05-13	29.7500	30.1000	29.7500	30.1000	+1.176%	4	100	-80.831%
2025-05-12	29.7500	29.7500	29.7500	29.7500	+0.507%	4	100	-80.605%
2025-05-09	29.6000	29.6000	29.6000	29.6000	+2.529%	6	96	-80.507%
2025-05-08	28.8700	28.8700	28.8700	28.8700	+13.305%	1	93	-80.014%
2025-05-06	25.4800	25.4800	25.4800	25.4800	-5.804%	2	92	-77.355%
2025-05-02	27.0500	27.0500	27.0500	27.0500	-0.368%	2	90	-78.669%
2025-05-01	27.1500	27.1500	27.1500	27.1500	+2.530%	2	90	-78.748%
2025-04-29	26.4800	26.4800	26.4800	26.4800	+0.646%	2	90	-78.210%
2025-04-28	26.3100	26.3100	26.3100	26.3100	-1.682%	5	88	-78.069%
2025-04-25	26.7600	26.7600	26.7600	26.7600	+4.531%	2	83	-78.438%
2025-04-24	25.6000	25.6000	25.6000	25.6000	-0.544%	2	82	-77.461%
2025-04-23	25.5200	25.7500	25.5000	25.7400	+4.719%	4	82	-77.584%
2025-04-22	24.5800	24.5800	24.5800	24.5800	+18.173%	2	78	-76.526%
2025-04-09	19.2000	20.8000	19.2000	20.8000	+13.351%	7	76	-72.260%
2025-04-08	19.0000	19.0000	18.3500	18.3500	-10.966%	21	75	-68.556%
2025-04-03	20.4200	20.6100	20.4200	20.6100	-11.202%	21	74	-72.004%
2025-03-26	23.2100	23.2100	23.2100	23.2100	-2.233%	1	54	-75.140%
2025-03-24	23.3700	23.7500	23.3700	23.7400	0.000%	53	53	-75.695%

.dark-mode .yNKPCD{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .yNKPCD{ color: #333333; background-color: white; border: 2px solid #333333; }IBIT20271217C43IBIT Dec 17 2027 43.00 Call (IBIT271217C00043000)option OPRA

IBIT20271217C43
IBIT Dec 17 2027 43.00 Call (IBIT271217C00043000)
option OPRA