Dark

IBIT20271217C48
IBIT Dec 17 2027 48.00 Call (IBIT271217C00048000)
option OPRA

EOD

Jul 1, 2026

4.55+10.169%(+0.42)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	4.4000	4.5500	4.4000	4.5500	+10.169%	11	1,239	0.000%
2026-06-30	4.2500	4.2500	4.1300	4.1300	-10.217%	5	1,244	+10.169%
2026-06-26	4.6000	4.6000	4.6000	4.6000	-1.075%	1	1,241	-1.087%
2026-06-25	4.6500	4.6500	4.6500	4.6500	+1.087%	6	1,241	-2.151%
2026-06-24	5.0100	5.0100	4.6000	4.6000	-13.208%	3	1,247	-1.087%
2026-06-23	5.2800	5.3000	5.2800	5.3000	-16.535%	24	1,248	-14.151%
2026-06-17	6.3500	6.3500	6.3500	6.3500	+0.158%	1	1,233	-28.346%
2026-06-16	6.3400	6.3400	6.3400	6.3400	-5.514%	1	1,233	-28.233%
2026-06-15	6.5000	6.7100	6.5000	6.7100	+15.292%	19	1,233	-32.191%
2026-06-10	5.8200	5.8200	5.8200	5.8200	-3.000%	2	1,215	-21.821%
2026-06-09	6.0000	6.0000	6.0000	6.0000	-4.762%	1	1,217	-24.167%
2026-06-08	6.3000	6.3000	6.3000	6.3000	+10.915%	1	1,216	-27.778%
2026-06-05	5.9000	5.9000	5.6800	5.6800	-10.551%	4	1,217	-19.894%
2026-06-04	6.2700	6.3500	6.2700	6.3500	-10.563%	74	1,220	-28.346%
2026-06-02	7.1000	7.1000	7.1000	7.1000	-15.173%	2	1,281	-35.915%
2026-06-01	8.2000	8.3700	8.2000	8.3700	-5.955%	924	1,279	-45.639%
2026-05-28	8.8000	8.9000	8.7400	8.9000	-13.171%	23	459	-48.876%
2026-05-26	10.4500	10.4500	10.2500	10.2500	-1.157%	3	459	-55.610%
2026-05-22	10.3700	10.3700	10.3700	10.3700	-0.480%	5	457	-56.123%
2026-05-21	10.4200	10.4200	10.4200	10.4200	+0.385%	2	462	-56.334%
2026-05-18	10.5000	10.5000	10.3800	10.3800	-8.466%	22	462	-56.166%
2026-05-15	11.3400	11.3400	11.3400	11.3400	-3.242%	4	466	-59.877%
2026-05-14	11.7200	11.7200	11.7200	11.7200	+1.296%	1	448	-61.177%
2026-05-13	11.5700	11.5700	11.5700	11.5700	-2.115%	1	448	-60.674%
2026-05-12	11.9800	11.9800	11.8200	11.8200	-1.664%	3	448	-61.506%
2026-05-11	11.7600	12.0200	11.7600	12.0200	+0.839%	39	448	-62.146%
2026-05-08	11.7000	11.9200	11.7000	11.9200	-4.257%	3	443	-61.829%
2026-05-06	12.4500	12.4500	12.4500	12.4500	-0.876%	2	441	-63.454%
2026-05-05	12.5600	12.5600	12.5600	12.5600	+11.150%	2	443	-63.774%
2026-05-01	11.3000	11.3000	11.3000	11.3000	+6.906%	1	442	-59.735%
2026-04-29	10.5700	10.5700	10.5700	10.5700	-6.460%	2	442	-56.954%
2026-04-24	11.6000	11.6000	11.3000	11.3000	-3.004%	18	443	-59.735%
2026-04-17	11.8400	11.8400	11.6500	11.6500	+9.185%	16	435	-60.944%
2026-04-16	10.6700	10.6700	10.6700	10.6700	-3.874%	10	435	-57.357%
2026-04-14	10.6500	11.1000	10.6500	11.1000	+12.348%	88	428	-59.009%
2026-04-13	9.8800	9.8800	9.8800	9.8800	+1.542%	2	357	-53.947%
2026-04-09	9.7300	9.7300	9.7300	9.7300	+6.923%	2	357	-53.237%
2026-04-07	9.1000	9.1000	9.1000	9.1000	-6.667%	2	356	-50.000%
2026-04-06	9.7500	9.7500	9.7500	9.7500	+3.503%	1	354	-53.333%
2026-04-01	9.4200	9.4200	9.4200	9.4200	+5.843%	1	353	-51.699%
2026-03-31	8.9000	8.9000	8.9000	8.9000	+1.136%	2	354	-48.876%
2026-03-27	9.1000	9.1000	8.8000	8.8000	-8.808%	15	353	-48.295%
2026-03-26	9.8000	9.8000	9.6500	9.6500	-1.731%	17	351	-52.850%
2026-03-24	9.8600	9.8600	9.8200	9.8200	-3.725%	16	339	-53.666%
2026-03-19	10.2000	10.2000	10.2000	10.2000	-11.304%	1	355	-55.392%
2026-03-13	11.5000	11.5000	11.5000	11.5000	+16.397%	3	355	-60.435%
2026-03-09	10.0700	10.0700	9.8800	9.8800	+14.220%	40	357	-53.947%
2026-03-02	8.6500	8.6500	8.6500	8.6500	-0.803%	1	329	-47.399%
2026-02-23	8.9700	8.9700	8.7200	8.7200	-6.237%	3	329	-47.821%
2026-02-18	9.4800	9.4800	9.3000	9.3000	-6.344%	2	329	-51.075%
2026-02-17	9.6500	9.9300	9.6500	9.9300	-0.601%	5	330	-54.179%
2026-02-13	9.9900	9.9900	9.9900	9.9900	+6.845%	4	326	-54.454%
2026-02-12	10.0200	10.0200	9.3500	9.3500	-11.458%	119	326	-51.337%
2026-02-10	10.5600	10.5600	10.5600	10.5600	+4.039%	2	307	-56.913%
2026-02-06	10.0200	10.1500	10.0200	10.1500	+6.172%	4	305	-55.172%
2026-02-05	9.5900	9.7500	9.5600	9.5600	-37.922%	22	304	-52.406%
2026-01-30	14.8900	15.4500	14.8900	15.4000	+0.326%	65	294	-70.455%
2026-01-29	15.6700	15.7000	15.3500	15.3500	-7.363%	12	255	-70.358%
2026-01-26	16.8000	16.8000	16.5700	16.5700	-8.605%	3	249	-72.541%
2026-01-12	18.0100	18.1300	18.0100	18.1300	-7.500%	2	248	-74.903%
2026-01-05	19.6000	19.6000	19.6000	19.6000	+12.644%	2	247	-76.786%
2026-01-02	17.4000	17.4000	17.4000	17.4000	+1.754%	1	247	-73.851%
2025-12-31	17.2000	17.2000	17.1000	17.1000	-0.870%	4	243	-73.392%
2025-12-29	17.3000	17.3000	17.2500	17.2500	+1.471%	6	243	-73.623%
2025-12-23	17.0000	17.0000	17.0000	17.0000	-0.118%	3	238	-73.235%
2025-12-15	17.5400	17.5400	17.0200	17.0200	-14.343%	8	235	-73.267%
2025-12-03	19.8700	19.8700	19.8700	19.8700	+3.490%	2	236	-77.101%
2025-12-02	19.2000	19.2000	19.2000	19.2000	+14.627%	2	237	-76.302%
2025-12-01	17.2900	17.2900	16.7500	16.7500	-15.190%	9	237	-72.836%
2025-11-28	19.7500	19.7500	19.7500	19.7500	+10.955%	2	228	-76.962%
2025-11-26	17.8000	17.8000	17.8000	17.8000	+1.136%	1	225	-74.438%
2025-11-24	17.5100	17.6000	17.5100	17.6000	+5.075%	2	225	-74.148%
2025-11-21	16.8000	17.0500	16.7500	16.7500	-9.508%	11	225	-72.836%
2025-11-19	18.7000	18.7000	18.5100	18.5100	-6.278%	2	225	-75.419%
2025-11-18	19.5600	19.7500	19.5600	19.7500	-1.594%	2	227	-76.962%
2025-11-17	20.0700	20.0700	20.0700	20.0700	-10.282%	1	227	-77.329%
2025-11-13	22.3700	22.3700	22.3700	22.3700	-10.876%	1	227	-79.660%
2025-11-11	24.9400	25.1000	24.9400	25.1000	-0.199%	2	227	-81.873%
2025-11-05	24.5500	25.1500	24.5500	25.1500	+8.219%	3	227	-81.909%
2025-11-04	23.4900	23.4900	23.2400	23.2400	-16.313%	14	227	-80.422%
2025-10-31	27.5100	27.7700	26.9600	27.7700	+4.398%	18	241	-83.615%
2025-10-30	26.5700	26.7200	26.3800	26.6000	-8.560%	4	233	-82.895%
2025-10-29	28.8300	29.0900	28.8300	29.0900	-2.904%	2	233	-84.359%
2025-10-28	30.0700	30.3300	29.7100	29.9600	+6.354%	4	233	-84.813%
2025-10-24	27.8600	28.1700	27.8600	28.1700	-0.389%	3	233	-83.848%
2025-10-23	28.2500	28.2800	28.2500	28.2800	+3.666%	2	233	-83.911%
2025-10-22	27.0100	27.2800	27.0100	27.2800	-4.448%	2	234	-83.321%
2025-10-20	28.5500	28.5500	28.5500	28.5500	-1.552%	1	234	-84.063%
2025-10-14	29.0000	29.0000	29.0000	29.0000	-16.258%	1	234	-84.310%
2025-10-06	34.6300	34.6300	34.6300	34.6300	+22.152%	5	233	-86.861%
2025-09-24	28.3500	28.3500	28.3500	28.3500	0.000%	1	233	-83.951%
2025-09-23	28.3500	28.3500	28.3500	28.3500	+1.214%	2	233	-83.951%
2025-09-22	28.0100	28.0100	28.0100	28.0100	-2.302%	3	231	-83.756%
2025-09-15	28.6700	28.6700	28.6700	28.6700	-4.114%	2	234	-84.130%
2025-09-12	29.0600	29.9000	29.0600	29.9000	+6.028%	6	236	-84.783%
2025-09-10	28.2000	28.2000	28.2000	28.2000	+1.512%	2	236	-83.865%
2025-09-08	27.8000	27.8000	27.7800	27.7800	+4.436%	7	238	-83.621%
2025-09-04	26.5800	26.6000	26.5800	26.6000	-4.694%	4	231	-82.895%
2025-09-03	27.9100	27.9100	27.9100	27.9100	+2.422%	1	228	-83.698%
2025-09-02	27.2500	27.2500	27.2500	27.2500	+4.286%	1	228	-83.303%
2025-08-29	26.2400	26.2400	26.1300	26.1300	-7.668%	2	227	-82.587%
2025-08-28	28.4000	28.4000	28.3000	28.3000	-0.632%	289	227	-83.922%
2025-08-20	28.4800	28.4800	28.4800	28.4800	-1.111%	2	447	-84.024%
2025-08-19	28.8000	28.8000	28.8000	28.8000	-4.478%	3	449	-84.201%
2025-08-18	30.1500	30.1500	30.1500	30.1500	-8.079%	1	446	-84.909%
2025-08-13	32.8000	32.8000	32.8000	32.8000	+2.085%	1	445	-86.128%
2025-08-11	32.1300	32.1300	32.1300	32.1300	+6.285%	1	446	-85.839%
2025-08-08	30.3900	30.3900	30.2300	30.2300	-0.395%	4	445	-84.949%
2025-08-07	30.3500	30.3500	30.3500	30.3500	+1.302%	2	449	-85.008%
2025-08-04	29.9600	29.9600	29.9600	29.9600	+3.310%	2	451	-84.813%
2025-08-01	29.0000	29.0000	29.0000	29.0000	-8.517%	3	453	-84.310%
2025-07-30	31.7000	31.7000	31.7000	31.7000	+1.505%	1	450	-85.647%
2025-07-28	31.2300	31.2300	31.2300	31.2300	+2.461%	5	449	-85.431%
2025-07-25	30.4800	30.4800	30.4800	30.4800	-4.899%	5	449	-85.072%
2025-07-24	32.0500	32.0500	32.0500	32.0500	+1.104%	2	449	-85.803%
2025-07-23	31.7000	31.7000	31.7000	31.7000	-2.311%	3	451	-85.647%
2025-07-17	32.4500	32.4500	32.4400	32.4500	+1.027%	140	448	-85.978%
2025-07-16	32.1200	32.1200	32.1200	32.1200	+1.325%	2	308	-85.834%
2025-07-15	31.7000	31.7000	31.7000	31.7000	-2.009%	1	306	-85.647%
2025-07-14	32.3000	32.3500	32.3000	32.3500	+15.950%	2	305	-85.935%
2025-07-02	27.9000	27.9000	27.9000	27.9000	+5.482%	1	305	-83.692%
2025-07-01	26.9000	26.9000	26.4500	26.4500	-3.291%	2	306	-82.798%
2025-06-27	27.2300	27.3500	27.2300	27.3500	-0.182%	13	305	-83.364%
2025-06-26	27.4000	27.4000	27.4000	27.4000	-1.757%	3	298	-83.394%
2025-06-25	28.0000	28.0000	27.6000	27.8900	+4.889%	4	298	-83.686%
2025-06-20	26.5500	27.0000	26.5400	26.5900	-1.519%	148	299	-82.888%
2025-06-18	27.0000	27.0000	27.0000	27.0000	-4.255%	1	298	-83.148%
2025-06-16	28.2000	28.2000	28.2000	28.2000	-1.502%	4	298	-83.865%
2025-06-11	28.6300	28.6300	28.6300	28.6300	+5.529%	72	294	-84.108%
2025-06-06	27.1300	27.1300	27.1300	27.1300	-0.768%	2	222	-83.229%
2025-06-04	27.3400	27.3400	27.3400	27.3400	-2.042%	2	223	-83.358%
2025-06-03	28.2100	28.2100	27.9100	27.9100	+2.085%	2	221	-83.698%
2025-05-30	27.3400	27.3400	27.3400	27.3400	-8.715%	4	221	-83.358%
2025-05-23	29.0000	29.9500	29.0000	29.9500	-4.006%	8	221	-84.808%
2025-05-22	31.2000	31.2000	31.2000	31.2000	+5.834%	152	221	-85.417%
2025-05-21	29.1300	29.8900	29.1300	29.4800	+2.503%	5	85	-84.566%
2025-05-20	28.7600	28.7600	28.7600	28.7600	+2.898%	1	84	-84.179%
2025-05-19	27.2000	27.9500	27.2000	27.9500	+1.378%	12	85	-83.721%
2025-05-16	27.4600	27.5700	27.4600	27.5700	+3.375%	6	85	-83.497%
2025-05-15	26.6700	26.6700	26.6700	26.6700	-4.237%	1	82	-82.940%
2025-05-13	27.5500	27.8500	27.5500	27.8500	+1.828%	10	82	-83.662%
2025-05-12	27.2000	27.3500	27.2000	27.3500	+7.255%	2	82	-83.364%
2025-05-02	25.5000	25.5000	25.5000	25.5000	+1.594%	2	80	-82.157%
2025-05-01	25.1300	25.1300	25.1000	25.1000	+5.241%	12	79	-81.873%
2025-04-28	23.8500	23.8500	23.8500	23.8500	-3.441%	3	79	-80.922%
2025-04-25	24.7000	24.7000	24.7000	24.7000	+5.782%	4	82	-81.579%
2025-04-23	23.7500	23.7500	23.3500	23.3500	+1.522%	9	80	-80.514%
2025-04-22	23.0000	23.0000	23.0000	23.0000	+10.048%	1	87	-80.217%
2025-04-21	21.0800	21.0800	20.9000	20.9000	+3.877%	9	88	-78.230%
2025-04-17	19.7000	20.1200	19.7000	20.1200	+0.199%	23	79	-77.386%
2025-04-16	20.0500	20.0800	19.9500	20.0800	+0.100%	18	79	-77.341%
2025-04-15	20.2200	20.2200	20.0600	20.0600	-0.840%	9	83	-77.318%
2025-04-14	20.1400	20.4700	20.1400	20.2300	+2.586%	32	75	-77.509%
2025-04-11	19.8000	19.8000	19.7200	19.7200	+10.106%	8	43	-76.927%
2025-04-10	17.9100	17.9100	17.9100	17.9100	+6.291%	24	39	-74.595%
2025-04-08	16.8500	16.8500	16.8500	16.8500	-11.269%	1	55	-72.997%
2025-04-07	18.9900	18.9900	18.9900	18.9900	-5.990%	1	54	-76.040%
2025-04-04	19.5500	20.2000	19.5300	20.2000	+5.926%	48	53	-77.475%
2025-04-03	19.0700	19.0700	19.0700	19.0700	-7.651%	1	31	-76.141%
2025-04-01	19.8500	20.6500	19.8500	20.6500	+4.557%	5	32	-77.966%
2025-03-31	19.3400	19.7500	19.3400	19.7500	-0.704%	3	32	-76.962%
2025-03-28	20.6500	20.6500	19.8900	19.8900	-8.761%	64	30	-77.124%
2025-03-25	21.8600	21.8600	21.8000	21.8000	-0.638%	8	5	-79.128%
2025-03-24	21.9400	21.9400	21.9400	21.9400	0.000%	3	3	-79.262%

.dark-mode .HgWW7Q{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .HgWW7Q{ color: #333333; background-color: white; border: 2px solid #333333; }IBIT20271217C48IBIT Dec 17 2027 48.00 Call (IBIT271217C00048000)option OPRA

IBIT20271217C48
IBIT Dec 17 2027 48.00 Call (IBIT271217C00048000)
option OPRA