Dark

IBIT20271217C5
IBIT Dec 17 2027 5.00 Call (IBIT271217C00005000)
option OPRA

EOD

Jun 29, 2026

29.30-1.513%(-0.45)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	29.3000	29.3000	29.3000	29.3000	-1.513%	1	6,655	0.000%
2026-06-26	29.5600	29.7500	29.2400	29.7500	+3.263%	106	6,655	-1.513%
2026-06-25	29.2800	29.2800	28.7100	28.8100	-2.339%	48	6,665	+1.701%
2026-06-24	29.5000	29.5000	29.5000	29.5000	-4.654%	3	6,714	-0.678%
2026-06-18	31.1100	31.1100	30.9400	30.9400	-2.274%	2	6,714	-5.301%
2026-06-11	31.6100	31.6600	31.6100	31.6600	-0.752%	60	6,714	-7.454%
2026-06-08	31.9000	31.9000	31.9000	31.9000	-23.957%	1	6,774	-8.150%
2026-05-05	42.0300	42.0300	41.9500	41.9500	+11.008%	2	6,774	-30.155%
2026-04-15	37.7900	37.7900	37.7900	37.7900	+7.817%	2	6,774	-22.466%
2026-03-02	34.9500	35.0500	34.9500	35.0500	+7.351%	2	6,776	-16.405%
2026-02-24	32.6500	32.6500	32.6500	32.6500	-1.657%	5	6,776	-10.260%
2026-02-19	33.3500	33.3500	33.2000	33.2000	-0.390%	3	6,773	-11.747%
2026-02-18	33.2500	33.3300	33.2500	33.3300	-2.828%	2	6,773	-12.091%
2026-02-17	33.7500	34.5000	33.7500	34.3000	-0.522%	15	6,774	-14.577%
2026-02-12	34.4800	34.4800	34.4800	34.4800	+2.772%	1	6,773	-15.023%
2026-02-11	33.6900	33.6900	33.5500	33.5500	-4.143%	2	6,774	-12.668%
2026-02-06	34.8000	35.0000	34.8000	35.0000	+6.157%	6	6,774	-16.286%
2026-02-05	34.0000	34.3600	32.9700	32.9700	-13.237%	11	6,780	-11.131%
2026-02-03	38.0000	38.0000	38.0000	38.0000	-6.312%	1	6,789	-22.895%
2026-02-02	39.6600	40.5600	39.6600	40.5600	-13.885%	2	6,790	-27.761%
2026-01-20	47.1000	47.1000	47.1000	47.1000	+0.319%	1	6,813	-37.792%
2026-01-09	47.0500	47.0500	46.9500	46.9500	-2.512%	60	6,812	-37.593%
2026-01-07	48.0800	48.1600	48.0800	48.1600	+1.818%	60	6,752	-39.161%
2026-01-06	49.6500	49.6500	47.3000	47.3000	+1.068%	4	6,692	-38.055%
2026-01-02	46.8500	46.8500	46.8000	46.8000	+1.961%	40	6,692	-37.393%
2025-12-31	46.2000	46.3000	45.7000	45.9000	-1.184%	2,221	4,431	-36.166%
2025-12-30	46.3500	46.6500	46.3500	46.4500	+1.088%	1,080	4,431	-36.921%
2025-12-29	46.7400	46.7400	44.9000	45.9500	+1.457%	1,318	3,351	-36.235%
2025-12-26	45.4200	45.4200	45.0900	45.2900	+0.421%	26	2,047	-35.306%
2025-12-24	45.3000	45.3300	45.0000	45.1000	-1.507%	6	2,039	-35.033%
2025-12-23	45.6400	45.7900	45.6400	45.7900	-0.565%	3	2,039	-36.012%
2025-12-22	46.8400	47.1500	45.9900	46.0500	+3.205%	265	2,038	-36.374%
2025-12-18	45.8700	46.4000	44.6200	44.6200	-0.424%	50	2,009	-34.334%
2025-12-17	45.2700	45.4400	44.8100	44.8100	-2.375%	50	2,009	-34.613%
2025-12-16	45.6500	46.5900	45.6000	45.9000	+2.000%	999	1,959	-36.166%
2025-12-15	46.8000	46.8000	44.9000	45.0000	-4.863%	107	2,029	-34.889%
2025-12-12	47.2000	47.3000	47.2000	47.3000	-3.213%	132	2,028	-38.055%
2025-12-09	49.5300	49.6400	48.8700	48.8700	+2.906%	195	1,906	-40.045%
2025-12-08	47.8600	47.8600	47.0500	47.4900	+3.127%	350	1,897	-38.303%
2025-11-26	46.0500	46.0500	46.0500	46.0500	-0.540%	10	1,772	-36.374%
2025-11-25	45.7500	46.3000	45.7500	46.3000	+5.708%	12	1,772	-36.717%
2025-11-21	43.8000	43.8000	43.8000	43.8000	-4.803%	1	1,772	-33.105%
2025-11-20	46.0100	46.0100	46.0100	46.0100	-6.045%	1	1,772	-36.318%
2025-11-18	48.9700	48.9700	48.9700	48.9700	-2.547%	1	1,773	-40.167%
2025-11-17	50.2500	50.2500	50.2500	50.2500	+0.500%	11	1,774	-41.692%
2025-11-14	50.0000	50.0000	50.0000	50.0000	-3.568%	1	1,763	-41.400%
2025-11-13	53.9200	53.9200	51.8500	51.8500	-5.124%	8	1,763	-43.491%
2025-11-11	54.5500	54.6500	54.5500	54.6500	-2.602%	80	1,681	-46.386%
2025-11-10	55.9500	56.2000	55.9500	56.1100	+1.870%	97	1,681	-47.781%
2025-11-07	53.3000	55.1500	53.3000	55.0800	-0.398%	135	1,586	-46.805%
2025-11-05	55.3000	55.3000	55.3000	55.3000	+3.152%	1	1,519	-47.016%
2025-11-04	53.5800	53.6100	53.5800	53.6100	-7.489%	14	1,520	-45.346%
2025-10-31	57.9500	57.9700	57.9000	57.9500	-5.388%	49	1,520	-49.439%
2025-10-27	61.6000	61.6000	61.2500	61.2500	+4.114%	9	1,498	-52.163%
2025-10-24	58.8300	58.8300	58.8300	58.8300	+0.307%	4	1,498	-50.195%
2025-10-20	58.6500	58.6500	58.6500	58.6500	+3.275%	2	1,498	-50.043%
2025-10-17	56.7900	56.7900	56.7900	56.7900	-1.492%	1	1,497	-48.406%
2025-10-16	57.6500	57.6500	57.6500	57.6500	-2.946%	2	1,497	-49.176%
2025-10-15	59.0300	59.4000	59.0300	59.4000	-7.907%	11	1,499	-50.673%
2025-10-09	65.5000	65.5000	64.5000	64.5000	-2.993%	3	1,495	-54.574%
2025-10-08	66.6400	66.6400	66.4900	66.4900	+0.590%	2	1,496	-55.933%
2025-10-03	64.7000	66.1000	64.5000	66.1000	+1.928%	185	1,494	-55.673%
2025-10-02	64.0000	64.8500	63.9000	64.8500	+3.182%	301	1,310	-54.819%
2025-10-01	62.6500	62.8500	62.6000	62.8500	+2.948%	100	1,009	-53.381%
2025-09-29	61.0500	61.0500	61.0500	61.0500	+4.181%	1	909	-52.007%
2025-09-25	58.4500	58.6000	58.4500	58.6000	-1.777%	4	908	-50.000%
2025-09-23	59.7600	59.7600	59.6600	59.6600	-4.620%	3	904	-50.888%
2025-09-18	62.5500	62.5500	62.5500	62.5500	+1.214%	1	901	-53.157%
2025-09-16	62.2500	62.2700	61.8000	61.8000	+1.578%	3	901	-52.589%
2025-09-15	60.8400	60.8400	60.8400	60.8400	-1.871%	1	900	-51.841%
2025-09-12	62.0000	62.0000	62.0000	62.0000	+1.856%	1	899	-52.742%
2025-09-11	60.8600	60.8700	60.8600	60.8700	+6.045%	2	898	-51.865%
2025-08-29	57.3300	57.4000	57.3000	57.4000	-4.365%	3	897	-48.955%
2025-08-28	59.9000	60.0700	59.7500	60.0200	+1.129%	18	897	-51.183%
2025-08-27	59.3700	59.3700	59.3500	59.3500	+1.976%	4	915	-50.632%
2025-08-26	58.2000	58.2000	58.2000	58.2000	-3.000%	1	915	-49.656%
2025-08-25	60.0000	60.0000	60.0000	60.0000	-2.913%	1	915	-51.167%
2025-08-22	61.8000	61.8000	61.8000	61.8000	+2.949%	4	914	-52.589%
2025-08-21	59.2100	60.0300	59.2100	60.0300	+0.184%	3	910	-51.191%
2025-08-20	59.9200	59.9200	59.9200	59.9200	-1.285%	1	908	-51.101%
2025-08-19	60.7000	60.7000	60.7000	60.7000	-6.615%	1	908	-51.730%
2025-08-13	64.7000	65.0000	64.7000	65.0000	+2.121%	2	908	-54.923%
2025-08-12	63.6500	63.6500	63.6500	63.6500	-0.547%	1	907	-53.967%
2025-08-11	64.0000	64.0000	64.0000	64.0000	+6.312%	1	906	-54.219%
2025-08-05	60.2000	60.2000	60.2000	60.2000	-0.331%	1	906	-51.329%
2025-08-01	60.5500	60.5500	60.4000	60.4000	-3.360%	3	906	-51.490%
2025-07-31	62.5000	62.5000	62.5000	62.5000	-0.208%	1	903	-53.120%
2025-07-30	62.6300	62.6300	62.6300	62.6300	-0.666%	5	903	-53.217%
2025-07-28	63.0500	63.0500	63.0500	63.0500	+1.285%	2	898	-53.529%
2025-07-25	62.2500	62.2500	62.2500	62.2500	-2.276%	1	898	-52.932%
2025-07-24	63.7000	63.7000	63.7000	63.7000	+1.644%	4	898	-54.003%
2025-07-23	62.8000	62.8000	62.6700	62.6700	-2.002%	2	898	-53.247%
2025-07-22	63.9000	64.3500	63.9000	63.9500	+1.750%	24	897	-54.183%
2025-07-18	62.8500	62.8500	62.8500	62.8500	+0.287%	5	873	-53.381%
2025-07-17	64.7500	64.7500	62.6700	62.6700	-2.231%	2	874	-53.247%
2025-07-16	63.7500	64.2000	63.0000	64.1000	+2.724%	8	873	-54.290%
2025-07-15	62.6000	62.6000	61.8300	62.4000	-4.000%	7	877	-53.045%
2025-07-14	65.0000	65.0000	65.0000	65.0000	+4.334%	1	879	-54.923%
2025-07-11	62.6700	62.8000	62.0000	62.3000	+6.496%	30	879	-52.970%
2025-07-08	57.5000	58.5000	57.5000	58.5000	+1.916%	2	880	-49.915%
2025-07-07	57.0000	57.4000	57.0000	57.4000	-1.544%	6	879	-48.955%
2025-07-03	58.3500	58.7500	58.3000	58.3000	+2.102%	7	875	-49.743%
2025-06-27	57.0000	57.8500	57.0000	57.1000	+0.175%	5	875	-48.687%
2025-06-24	56.2400	57.0000	56.2400	57.0000	+2.169%	32	871	-48.596%
2025-06-23	55.9400	56.4400	55.7900	55.7900	+4.183%	3	841	-47.482%
2025-06-20	55.6000	55.6000	53.5500	53.5500	-2.813%	4	841	-45.285%
2025-06-17	56.7500	56.7500	55.0000	55.1000	-6.847%	34	842	-46.824%
2025-06-16	57.0000	59.1500	57.0000	59.1500	+4.137%	2	817	-50.465%
2025-06-13	56.0000	56.8000	56.0000	56.8000	-1.217%	4	816	-48.415%
2025-06-12	57.5000	57.5000	57.4500	57.5000	-0.691%	5	815	-49.043%
2025-06-09	57.9000	57.9000	57.9000	57.9000	+5.273%	2	813	-49.396%
2025-06-06	55.1500	55.3500	55.0000	55.0000	+1.196%	10	813	-46.727%
2025-06-05	55.0000	55.0000	54.3500	54.3500	-2.125%	3	810	-46.090%
2025-06-02	55.7500	55.7500	55.4000	55.5300	-0.573%	20	811	-47.236%
2025-05-30	56.1500	56.1500	55.8500	55.8500	-2.018%	6	811	-47.538%
2025-05-29	57.0000	57.0000	57.0000	57.0000	-2.730%	2	811	-48.596%
2025-05-27	58.6000	58.8500	58.6000	58.6000	-1.180%	8	809	-50.000%
2025-05-23	58.6000	59.3000	58.2700	59.3000	-0.236%	38	792	-50.590%
2025-05-22	59.5500	59.5500	59.4400	59.4400	+3.916%	2	792	-50.707%
2025-05-21	57.2000	57.2000	57.2000	57.2000	+1.239%	1	791	-48.776%
2025-05-20	55.5000	56.5000	55.5000	56.5000	+0.623%	4	791	-48.142%
2025-05-19	56.0000	56.5000	56.0000	56.1500	+3.598%	7	790	-47.818%
2025-05-12	55.1400	55.1400	54.2000	54.2000	-1.419%	63	786	-45.941%
2025-05-09	55.1000	55.3000	54.5500	54.9800	+2.575%	58	724	-46.708%
2025-05-08	52.8000	54.7900	52.7000	53.6000	+4.790%	469	716	-45.336%
2025-05-07	51.3800	51.5300	51.1500	51.1500	+1.892%	5	258	-42.717%
2025-05-06	49.5000	50.2000	49.5000	50.2000	-3.126%	2	253	-41.633%
2025-05-02	51.9300	51.9600	51.8200	51.8200	-1.012%	60	252	-43.458%
2025-05-01	50.2000	52.3500	50.2000	52.3500	+6.294%	20	222	-44.031%
2025-04-24	49.2500	49.2500	49.2500	49.2500	+4.765%	1	265	-40.508%
2025-04-22	47.0100	47.0100	47.0100	47.0100	+16.074%	1	264	-37.673%
2025-04-09	40.5000	40.9500	40.5000	40.5000	-1.099%	45	264	-27.654%
2025-04-08	41.6500	41.6500	39.8000	40.9500	-7.080%	30	222	-28.449%
2025-04-04	43.3300	44.0700	43.3300	44.0700	+2.441%	180	193	-33.515%
2025-04-03	42.8500	43.0200	42.8500	43.0200	-6.883%	60	103	-31.892%
2025-04-02	46.2000	46.2000	46.2000	46.2000	+0.457%	1	43	-36.580%
2025-03-27	45.6800	46.0100	45.6800	45.9900	+0.833%	15	43	-36.290%
2025-03-26	45.5500	46.5000	45.4100	45.6100	-1.618%	22	28	-35.760%
2025-03-25	46.3400	46.4800	46.3400	46.3600	-0.408%	8	10	-36.799%
2025-03-24	47.0000	47.0000	46.5000	46.5500	0.000%	3	2	-37.057%

.dark-mode .WkV6Q3{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .WkV6Q3{ color: #333333; background-color: white; border: 2px solid #333333; }IBIT20271217C5IBIT Dec 17 2027 5.00 Call (IBIT271217C00005000)option OPRA

IBIT20271217C5
IBIT Dec 17 2027 5.00 Call (IBIT271217C00005000)
option OPRA