Dark

IBIT20271217C51
IBIT Dec 17 2027 51.00 Call (IBIT271217C00051000)
option OPRA

Inactive

Jun 25, 2026

4.00-25.926%(-1.40)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-25	4.0000	4.0000	4.0000	4.0000	-25.926%	1	543	0.000%
2026-06-17	5.4000	5.4000	5.4000	5.4000	-7.692%	1	544	-25.926%
2026-06-15	5.8500	5.8500	5.8500	5.8500	+11.429%	10	544	-31.624%
2026-06-11	5.2500	5.2500	5.2500	5.2500	+1.744%	1	534	-23.810%
2026-06-10	5.1600	5.1600	5.1600	5.1600	+2.584%	1	534	-22.481%
2026-06-09	5.1500	5.1500	5.0000	5.0300	-14.601%	3	535	-20.477%
2026-06-08	5.8900	5.8900	5.8900	5.8900	+22.708%	1	536	-32.088%
2026-06-05	4.8000	4.8000	4.8000	4.8000	-42.515%	1	535	-16.667%
2026-05-27	8.3500	8.3500	8.3500	8.3500	-3.468%	2	536	-52.096%
2026-05-26	8.6500	8.6500	8.6500	8.6500	-4.945%	1	536	-53.757%
2026-05-22	9.1000	9.1000	9.1000	9.1000	-2.674%	1	536	-56.044%
2026-05-20	9.3500	9.3500	9.3500	9.3500	-0.532%	1	536	-57.219%
2026-05-18	9.4000	9.4000	9.4000	9.4000	-14.545%	1	535	-57.447%
2026-05-11	11.0000	11.0000	11.0000	11.0000	+16.402%	2	535	-63.636%
2026-04-29	9.4500	9.4500	9.4500	9.4500	-7.534%	1	535	-57.672%
2026-04-24	10.4900	10.4900	10.2200	10.2200	-2.013%	4	535	-60.861%
2026-04-23	10.4300	10.4300	10.4300	10.4300	-2.249%	2	537	-61.649%
2026-04-17	10.6700	10.6700	10.6700	10.6700	+15.978%	4	535	-62.512%
2026-04-16	9.2000	9.2000	9.2000	9.2000	-3.158%	47	539	-56.522%
2026-04-15	9.5000	9.5000	9.5000	9.5000	+4.281%	1	529	-57.895%
2026-04-08	9.2000	9.2000	9.1000	9.1100	+11.916%	3	529	-56.092%
2026-04-02	8.1400	8.1400	8.1400	8.1400	-6.437%	20	531	-50.860%
2026-03-26	8.7000	8.7000	8.7000	8.7000	-7.937%	20	531	-54.023%
2026-03-25	9.4500	9.4500	9.4500	9.4500	+2.829%	1	531	-57.672%
2026-03-19	9.1900	9.1900	9.1900	9.1900	-6.606%	10	532	-56.474%
2026-03-18	10.1000	10.1000	9.8400	9.8400	-7.257%	4	532	-59.350%
2026-03-16	10.8300	10.8300	10.5600	10.6100	+10.983%	12	532	-62.300%
2026-03-10	10.0000	10.0000	9.5600	9.5600	+1.164%	101	523	-58.159%
2026-03-06	9.4500	9.4500	9.4500	9.4500	+1.070%	1	432	-57.672%
2026-03-02	9.3500	9.3500	9.3500	9.3500	+20.026%	10	432	-57.219%
2026-02-24	7.6300	7.7900	7.6300	7.7900	0.000%	101	432	-48.652%
2026-02-23	8.1400	8.1400	7.7900	7.7900	-8.675%	2	333	-48.652%
2026-02-18	8.5300	8.5300	8.5300	8.5300	-4.157%	1	332	-53.107%
2026-02-17	8.9000	8.9000	8.9000	8.9000	-1.111%	1	333	-55.056%
2026-02-13	9.0000	9.0000	9.0000	9.0000	+3.448%	1	331	-55.556%
2026-02-12	9.3500	9.3500	8.7000	8.7000	-2.247%	122	331	-54.023%
2026-02-11	8.9000	8.9000	8.9000	8.9000	-2.412%	1	220	-55.056%
2026-02-05	9.8500	9.8500	9.0800	9.1200	-19.292%	14	220	-56.140%
2026-02-04	11.3000	11.3000	11.3000	11.3000	-4.962%	1	215	-64.602%
2026-02-03	12.0000	12.0000	11.2000	11.8900	-5.183%	9	215	-66.358%
2026-02-02	12.4600	12.5400	12.4600	12.5400	-9.784%	5	218	-68.102%
2026-01-30	13.9000	13.9000	13.9000	13.9000	-3.606%	2	215	-71.223%
2026-01-29	14.9000	14.9000	14.4200	14.4200	-10.546%	13	215	-72.261%
2026-01-28	16.1200	16.1200	16.1200	16.1200	-0.555%	9	220	-75.186%
2026-01-23	16.2100	16.2100	16.2100	16.2100	+2.595%	1	220	-75.324%
2026-01-22	15.9300	15.9300	15.8000	15.8000	-3.364%	14	219	-74.684%
2026-01-21	16.3100	16.3500	16.3100	16.3500	-2.330%	6	220	-75.535%
2026-01-20	16.7400	16.7400	16.7400	16.7400	+1.270%	1	217	-76.105%
2026-01-09	16.5300	16.5300	16.5300	16.5300	-2.478%	1	217	-75.802%
2026-01-02	16.4700	16.9500	16.4700	16.9500	+6.940%	14	216	-76.401%
2025-12-29	15.8500	15.8500	15.8500	15.8500	+0.444%	5	209	-74.763%
2025-12-24	15.7800	15.7800	15.7800	15.7800	-5.509%	3	210	-74.651%
2025-12-22	16.8500	17.0000	16.7000	16.7000	-0.299%	22	210	-76.048%
2025-12-18	16.7500	16.7500	16.7500	16.7500	+2.509%	1	209	-76.119%
2025-12-17	16.3400	16.3400	16.3400	16.3400	-6.895%	8	209	-75.520%
2025-12-12	17.5500	17.5500	17.5500	17.5500	-7.632%	1	209	-77.208%
2025-12-09	19.0000	19.0000	19.0000	19.0000	+7.649%	1	208	-78.947%
2025-12-08	17.6500	17.6500	17.6500	17.6500	+2.319%	1	209	-77.337%
2025-12-05	17.9500	17.9500	17.2500	17.2500	-5.479%	3	208	-76.812%
2025-12-04	18.4500	18.4500	18.2500	18.2500	+20.066%	3	209	-78.082%
2025-12-01	15.6000	15.9000	15.2000	15.2000	-19.149%	8	208	-73.684%
2025-11-28	18.8000	18.8000	18.8000	18.8000	+5.737%	5	210	-78.723%
2025-11-26	17.7800	17.7800	17.7800	17.7800	+13.248%	1	206	-77.503%
2025-11-21	15.7000	15.7000	15.7000	15.7000	-12.486%	10	206	-74.522%
2025-11-20	17.9400	17.9400	17.9400	17.9400	+1.932%	1	205	-77.703%
2025-11-19	17.7500	17.7500	17.6000	17.6000	-16.588%	5	205	-77.273%
2025-11-13	21.1000	21.1000	21.1000	21.1000	-5.804%	1	204	-81.043%
2025-11-06	22.4000	22.4000	22.4000	22.4000	-3.656%	1	204	-82.143%
2025-11-05	23.1700	23.2500	23.1700	23.2500	+5.108%	7	204	-82.796%
2025-11-04	22.1200	22.1200	22.1200	22.1200	-11.343%	23	204	-81.917%
2025-11-03	24.9500	24.9500	24.9500	24.9500	-4.844%	1	221	-83.968%
2025-10-31	25.9100	26.2300	25.9100	26.2200	+4.254%	4	221	-84.744%
2025-10-30	25.0000	25.2300	24.9300	25.1500	-8.778%	4	221	-84.095%
2025-10-29	27.2600	27.5700	27.2600	27.5700	-3.736%	2	221	-85.491%
2025-10-28	28.2900	28.6800	28.2900	28.6400	+6.906%	6	221	-86.034%
2025-10-24	26.5200	26.7900	26.5200	26.7900	-0.149%	2	221	-85.069%
2025-10-23	26.5600	26.8300	26.5600	26.8300	+2.915%	2	221	-85.091%
2025-10-22	25.8300	26.0700	25.8300	26.0700	-3.978%	2	221	-84.657%
2025-10-20	27.1500	27.1500	27.1500	27.1500	0.000%	2	221	-85.267%
2025-10-14	27.1500	27.1500	27.1500	27.1500	-14.109%	10	221	-85.267%
2025-10-03	31.6000	31.6100	31.6000	31.6100	+21.483%	5	231	-87.346%
2025-09-23	26.0200	26.0200	26.0200	26.0200	-7.071%	1	231	-84.627%
2025-09-16	28.0000	28.0000	28.0000	28.0000	+1.083%	1	232	-85.714%
2025-09-12	27.7000	27.7000	27.7000	27.7000	+2.026%	1	231	-85.560%
2025-09-10	27.1500	27.1500	27.1500	27.1500	+5.437%	1	230	-85.267%
2025-09-05	25.7500	25.7500	25.7500	25.7500	-1.341%	2	229	-84.466%
2025-09-03	26.1000	26.1000	26.1000	26.1000	+2.353%	1	231	-84.674%
2025-09-02	25.5000	25.5000	25.5000	25.5000	+3.870%	10	230	-84.314%
2025-08-29	25.0000	25.0000	24.5500	24.5500	-7.707%	4	216	-83.707%
2025-08-27	26.6000	26.6000	26.6000	26.6000	+3.744%	1	216	-84.962%
2025-08-26	25.7500	25.7500	25.6400	25.6400	-5.213%	202	247	-84.399%
2025-08-25	26.9000	27.0500	26.9000	27.0500	-6.724%	8	247	-85.213%
2025-08-22	29.0000	29.0000	29.0000	29.0000	+8.007%	1	240	-86.207%
2025-08-21	26.9900	26.9900	26.8500	26.8500	-2.114%	2	241	-85.102%
2025-08-19	27.8000	27.8000	27.4300	27.4300	-6.254%	201	239	-85.417%
2025-08-15	29.2600	29.2600	29.2600	29.2600	+1.597%	5	94	-86.329%
2025-08-08	28.8000	28.8000	28.8000	28.8000	+2.345%	1	89	-86.111%
2025-08-04	28.1400	28.1400	28.1400	28.1400	-0.741%	1	90	-85.785%
2025-08-01	28.3500	28.3500	28.3500	28.3500	-4.706%	5	91	-85.891%
2025-07-28	29.7500	29.7500	29.7500	29.7500	+3.514%	1	96	-86.555%
2025-07-25	28.7400	28.7400	28.7400	28.7400	-3.719%	1	96	-86.082%
2025-07-23	29.8500	29.8500	29.8500	29.8500	-0.831%	1	96	-86.600%
2025-07-22	30.3300	30.3300	30.1000	30.1000	+0.568%	2	96	-86.711%
2025-07-21	29.9300	29.9300	29.9300	29.9300	-1.058%	5	96	-86.635%
2025-07-17	30.2500	30.2500	30.2500	30.2500	-1.786%	5	101	-86.777%
2025-07-16	31.0000	31.0000	30.8000	30.8000	-0.324%	28	96	-87.013%
2025-07-14	30.7500	30.9000	30.7500	30.9000	+1.879%	4	68	-87.055%
2025-07-11	30.3300	30.3300	30.3300	30.3300	+12.084%	7	67	-86.812%
2025-07-03	27.0600	27.0600	27.0600	27.0600	+2.306%	1	66	-85.218%
2025-06-25	26.4500	26.4500	26.4500	26.4500	+4.877%	1	66	-84.877%
2025-06-18	25.2300	25.2300	25.2200	25.2200	-0.395%	3	64	-84.140%
2025-06-17	25.3200	25.3200	25.3200	25.3200	-6.396%	1	64	-84.202%
2025-06-16	27.0500	27.0500	27.0500	27.0500	-1.277%	1	63	-85.213%
2025-06-11	27.4000	27.4000	27.4000	27.4000	+1.182%	46	63	-85.401%
2025-06-09	27.0800	27.0800	27.0800	27.0800	+10.081%	1	65	-85.229%
2025-06-05	24.6000	24.6000	24.6000	24.6000	-7.519%	1	65	-83.740%
2025-06-03	26.6000	26.6000	26.6000	26.6000	-4.659%	1	65	-84.962%
2025-05-28	27.9000	27.9000	27.9000	27.9000	-3.360%	1	64	-85.663%
2025-05-27	28.8700	28.8700	28.8700	28.8700	+1.121%	7	65	-86.145%
2025-05-23	28.5500	28.5500	28.5500	28.5500	-3.807%	2	66	-85.989%
2025-05-22	29.6000	29.6800	29.6000	29.6800	+3.056%	3	66	-86.523%
2025-05-21	28.8000	28.8000	28.8000	28.8000	+12.985%	1	65	-86.111%
2025-05-15	25.4900	25.4900	25.4900	25.4900	-4.065%	1	64	-84.308%
2025-05-12	26.5700	26.5700	26.5700	26.5700	+9.567%	46	64	-84.945%
2025-05-08	24.2500	24.2500	24.2500	24.2500	+1.891%	1	18	-83.505%
2025-05-07	23.8500	23.8500	23.8000	23.8000	+4.754%	2	19	-83.193%
2025-05-05	22.7200	22.7200	22.7200	22.7200	-4.538%	1	21	-82.394%
2025-05-01	24.0500	24.0500	23.8000	23.8000	+4.386%	11	20	-83.193%
2025-04-28	22.8000	22.8000	22.8000	22.8000	-0.437%	1	20	-82.456%
2025-04-25	22.9000	22.9000	22.9000	22.9000	+1.015%	8	21	-82.533%
2025-04-24	22.6700	22.6700	22.6700	22.6700	-1.004%	1	23	-82.356%
2025-04-23	22.5500	22.9000	22.5500	22.9000	+5.627%	10	22	-82.533%
2025-04-22	21.4000	21.6800	21.4000	21.6800	+13.330%	9	16	-81.550%
2025-04-17	19.1300	19.1300	19.1300	19.1300	+1.755%	1	7	-79.090%
2025-04-16	18.8000	18.8000	18.8000	18.8000	+0.535%	2	7	-78.723%
2025-04-04	18.3100	18.7000	18.0500	18.7000	-11.792%	10	6	-78.610%
2025-03-24	21.2000	21.2000	21.2000	21.2000	0.000%	1	1	-81.132%

.dark-mode .z3P8hR{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .z3P8hR{ color: #333333; background-color: white; border: 2px solid #333333; }IBIT20271217C51IBIT Dec 17 2027 51.00 Call (IBIT271217C00051000)option OPRA

IBIT20271217C51
IBIT Dec 17 2027 51.00 Call (IBIT271217C00051000)
option OPRA