Dark

IBIT20271217C54
IBIT Dec 17 2027 54.00 Call (IBIT271217C00054000)
option OPRA

Inactive

Jun 4, 2026

4.93-16.014%(-0.94)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-04	4.9300	4.9300	4.9300	4.9300	-16.014%	5	442	0.000%
2026-06-02	5.8700	5.8700	5.8700	5.8700	-10.382%	1	441	-16.014%
2026-06-01	6.5500	6.5500	6.5500	6.5500	-7.092%	3	440	-24.733%
2026-05-29	7.0500	7.0500	7.0500	7.0500	-4.858%	1	440	-30.071%
2026-05-27	7.6500	7.6500	7.4100	7.4100	-11.257%	24	441	-33.468%
2026-05-19	8.3500	8.3500	8.3500	8.3500	+0.602%	1	457	-40.958%
2026-05-18	8.3000	8.3000	8.3000	8.3000	-16.583%	1	457	-40.602%
2026-05-12	9.6800	9.9500	9.6800	9.9500	0.000%	2	457	-50.452%
2026-05-11	9.9500	9.9500	9.9500	9.9500	+4.188%	1	457	-50.452%
2026-05-07	9.5500	9.5500	9.5500	9.5500	-0.831%	1	455	-48.377%
2026-05-04	9.6300	9.6300	9.6300	9.6300	+10.563%	1	454	-48.806%
2026-04-30	8.7100	8.7100	8.7100	8.7100	-6.142%	1	454	-43.398%
2026-04-24	9.5500	9.5500	9.2600	9.2800	-1.382%	62	453	-46.875%
2026-04-23	9.4100	9.4100	9.4100	9.4100	+4.440%	2	431	-47.609%
2026-04-21	9.0100	9.0100	9.0100	9.0100	+8.948%	1	430	-45.283%
2026-04-08	8.2700	8.2700	8.2700	8.2700	+9.827%	1	430	-40.387%
2026-03-31	7.4500	7.5300	7.4500	7.5300	-12.948%	8	430	-34.529%
2026-03-25	8.6500	8.6500	8.6500	8.6500	-4.102%	1	436	-43.006%
2026-03-13	9.0200	9.0200	9.0200	9.0200	+3.204%	5	436	-45.344%
2026-03-10	8.9200	8.9200	8.7400	8.7400	+5.556%	3	436	-43.593%
2026-03-06	8.2800	8.2800	8.2800	8.2800	-9.011%	1	435	-40.459%
2026-03-05	9.1000	9.1000	9.1000	9.1000	+5.814%	1	434	-45.824%
2026-03-02	7.4800	8.7000	7.4800	8.6000	+18.785%	11	434	-42.674%
2026-02-24	7.0700	7.2400	7.0700	7.2400	-0.138%	2	428	-31.906%
2026-02-23	7.4500	7.4500	7.2500	7.2500	-8.805%	4	426	-32.000%
2026-02-18	7.9500	7.9500	7.9500	7.9500	-1.487%	2	426	-37.987%
2026-02-17	8.1500	8.1500	8.0700	8.0700	-6.163%	5	426	-38.910%
2026-02-13	8.6000	8.6000	8.6000	8.6000	+6.173%	1	421	-42.674%
2026-02-12	8.4500	8.4500	8.1000	8.1000	-4.142%	17	421	-39.136%
2026-02-11	8.4500	8.4500	8.4500	8.4500	-5.056%	5	418	-41.657%
2026-02-09	8.9000	8.9000	8.9000	8.9000	-4.301%	100	418	-44.607%
2026-02-06	9.3000	9.3000	9.3000	9.3000	+13.415%	101	318	-46.989%
2026-02-05	9.1100	9.1800	8.2000	8.2000	-21.531%	25	295	-39.878%
2026-02-03	10.7500	10.7500	10.0000	10.4500	-8.574%	37	315	-52.823%
2026-02-02	11.4300	11.4300	11.4300	11.4300	-12.077%	2	319	-56.868%
2026-01-30	13.0000	13.0000	13.0000	13.0000	-3.346%	4	317	-62.077%
2026-01-29	14.5000	14.5000	13.4500	13.4500	-6.337%	2	319	-63.346%
2026-01-26	14.3600	14.3600	14.3600	14.3600	-5.215%	4	318	-65.669%
2026-01-20	15.1500	15.1500	15.1500	15.1500	-15.126%	2	318	-67.459%
2026-01-15	17.5700	17.8500	17.5700	17.8500	-2.192%	3	318	-72.381%
2026-01-14	17.3000	18.2500	17.3000	18.2500	+10.606%	5	316	-72.986%
2026-01-13	16.5000	16.5000	16.5000	16.5000	+3.774%	3	318	-70.121%
2026-01-12	15.9000	15.9000	15.9000	15.9000	+1.017%	1	318	-68.994%
2026-01-08	15.1900	15.7400	15.1900	15.7400	-1.006%	4	318	-68.679%
2026-01-07	16.0000	16.0000	15.9000	15.9000	-6.854%	11	319	-68.994%
2026-01-06	17.0700	17.0700	17.0700	17.0700	-0.292%	1	328	-71.119%
2026-01-05	16.9800	17.1200	16.8700	17.1200	+10.452%	9	326	-71.203%
2026-01-02	15.6500	15.6500	15.5000	15.5000	+4.730%	20	326	-68.194%
2025-12-31	14.8000	14.8000	14.8000	14.8000	-4.516%	10	306	-66.689%
2025-12-26	15.5000	15.5000	15.5000	15.5000	+2.310%	1	306	-68.194%
2025-12-22	15.1500	15.1500	15.1500	15.1500	-2.760%	2	306	-67.459%
2025-12-19	15.5800	15.5800	15.5800	15.5800	+8.194%	2	306	-68.357%
2025-12-18	15.6300	15.6300	14.4000	14.4000	-12.621%	48	308	-65.764%
2025-12-17	16.4900	16.4900	16.4800	16.4800	+8.207%	45	346	-70.085%
2025-12-16	15.2300	15.2300	15.2300	15.2300	-10.412%	1	320	-67.630%
2025-12-11	16.5800	17.0000	16.4500	17.0000	-6.388%	21	319	-71.000%
2025-12-09	18.1600	18.1600	18.1500	18.1600	+9.728%	4	320	-72.852%
2025-12-08	16.5500	16.5500	16.5500	16.5500	-4.885%	2	320	-70.211%
2025-12-03	17.4000	17.4000	17.4000	17.4000	+7.940%	1	318	-71.667%
2025-12-02	16.1200	16.1200	16.1200	16.1200	+9.288%	10	319	-69.417%
2025-12-01	14.3000	14.7500	14.3000	14.7500	-4.654%	107	323	-66.576%
2025-11-24	15.4700	15.4700	15.4700	15.4700	+4.527%	1	216	-68.132%
2025-11-21	14.8500	14.8500	14.8000	14.8000	-11.218%	11	217	-66.689%
2025-11-20	16.6700	16.6700	16.6700	16.6700	+1.833%	2	226	-70.426%
2025-11-19	16.3700	16.3700	16.3700	16.3700	-7.514%	1	226	-69.884%
2025-11-18	17.9100	17.9100	17.7000	17.7000	-0.562%	3	226	-72.147%
2025-11-17	18.4500	18.4500	17.8000	17.8000	-3.050%	3	225	-72.303%
2025-11-14	18.4500	18.4500	18.3600	18.3600	-10.044%	2	225	-73.148%
2025-11-07	20.4100	20.4100	20.4100	20.4100	-8.352%	1	223	-75.845%
2025-11-04	22.2700	22.2700	22.2700	22.2700	-11.416%	1	222	-77.863%
2025-10-31	24.4800	25.1400	24.4800	25.1400	+5.764%	4	222	-80.390%
2025-10-30	23.7100	23.8900	23.5000	23.7700	-12.578%	4	222	-79.260%
2025-10-28	26.9600	27.2100	26.9400	27.1900	+0.147%	4	223	-81.868%
2025-10-27	26.9700	27.2400	26.9700	27.1500	+7.867%	9	216	-81.842%
2025-10-24	24.9400	25.1700	24.9400	25.1700	-1.061%	3	216	-80.413%
2025-10-23	25.1600	25.4400	25.1600	25.4400	+4.262%	2	216	-80.621%
2025-10-22	24.5200	24.6500	24.4000	24.4000	-5.058%	3	216	-79.795%
2025-10-20	25.7000	25.7000	25.7000	25.7000	+11.063%	17	215	-80.817%
2025-10-17	23.3000	23.3000	23.1400	23.1400	-10.656%	3	198	-78.695%
2025-10-15	25.5900	25.9000	25.5900	25.9000	+1.449%	8	199	-80.965%
2025-10-14	25.5300	25.5300	25.5300	25.5300	-8.854%	1	202	-80.689%
2025-10-10	28.0100	28.0100	28.0100	28.0100	-2.743%	1	202	-82.399%
2025-10-02	28.8000	28.8000	28.8000	28.8000	+6.195%	10	202	-82.882%
2025-10-01	27.1200	27.1200	27.1200	27.1200	+6.772%	10	195	-81.822%
2025-09-15	25.4000	25.4000	25.4000	25.4000	-1.741%	1	195	-80.591%
2025-09-12	25.8500	25.8500	25.8500	25.8500	+2.988%	2	195	-80.928%
2025-09-10	25.3500	25.3500	25.1000	25.1000	+1.826%	3	193	-80.359%
2025-09-09	24.6500	24.6500	24.6500	24.6500	+0.203%	100	195	-80.000%
2025-09-08	24.6000	24.6000	24.6000	24.6000	+6.494%	2	226	-79.959%
2025-08-29	23.5000	23.5000	23.1000	23.1000	-6.667%	13	232	-78.658%
2025-08-27	24.7500	24.7500	24.7500	24.7500	-11.607%	1	232	-80.081%
2025-08-14	28.0000	28.0000	28.0000	28.0000	-1.754%	1	232	-82.393%
2025-08-11	28.5000	28.5000	28.5000	28.5000	+3.186%	1	232	-82.702%
2025-08-07	27.6200	27.6200	27.6200	27.6200	-2.746%	2	232	-82.151%
2025-07-18	28.4000	28.4000	28.4000	28.4000	-2.338%	1	232	-82.641%
2025-07-16	28.7500	29.0800	28.7000	29.0800	+4.342%	203	231	-83.047%
2025-07-15	27.8700	27.8700	27.8700	27.8700	-5.043%	5	384	-82.311%
2025-07-14	29.3500	29.3500	29.3500	29.3500	+20.238%	5	384	-83.203%
2025-06-30	24.4100	24.4100	24.4100	24.4100	-0.367%	10	384	-79.803%
2025-06-27	24.5000	24.5000	24.5000	24.5000	-2.390%	3	374	-79.878%
2025-06-25	25.2500	25.2500	25.1000	25.1000	+3.591%	2	374	-80.359%
2025-06-24	24.2300	24.2300	24.2300	24.2300	+7.212%	1	375	-79.653%
2025-06-23	22.7500	22.7500	22.6000	22.6000	-12.539%	2	375	-78.186%
2025-06-09	25.8400	25.8400	25.8400	25.8400	+8.162%	2	375	-80.921%
2025-06-05	23.8900	23.8900	23.8900	23.8900	-3.747%	22	375	-79.364%
2025-06-04	24.8200	24.8200	24.8200	24.8200	-2.168%	2	375	-80.137%
2025-05-30	25.3700	25.3700	25.3700	25.3700	-9.101%	20	375	-80.568%
2025-05-27	27.5000	27.9100	27.5000	27.9100	+1.676%	12	375	-82.336%
2025-05-23	27.4500	27.4500	27.4500	27.4500	+3.195%	2	384	-82.040%
2025-05-21	26.7100	26.7100	26.6000	26.6000	+6.188%	4	384	-81.466%
2025-05-14	25.2800	25.2800	25.0000	25.0500	+0.160%	4	381	-80.319%
2025-05-13	25.0100	25.0100	25.0100	25.0100	-1.998%	2	380	-80.288%
2025-05-12	25.5200	25.5200	25.5200	25.5200	+1.876%	4	379	-80.682%
2025-05-09	25.2200	25.2200	25.0500	25.0500	+5.830%	12	375	-80.319%
2025-05-08	23.6700	23.6700	23.6700	23.6700	+4.596%	1	371	-79.172%
2025-05-07	22.6300	22.6300	22.6300	22.6300	-1.609%	3	370	-78.215%
2025-05-02	22.8200	23.1600	22.8200	23.0000	+0.877%	10	367	-78.565%
2025-05-01	22.5300	23.0000	22.5300	22.8000	+5.069%	17	366	-78.377%
2025-04-30	22.3500	22.3500	21.7000	21.7000	-3.556%	202	358	-77.281%
2025-04-29	22.5500	22.5500	22.3000	22.5000	+0.942%	103	157	-78.089%
2025-04-28	23.0000	23.0000	22.0800	22.2900	-0.491%	17	68	-77.882%
2025-04-25	22.8400	22.8400	22.4000	22.4000	+3.226%	50	53	-77.991%
2025-04-24	21.7000	21.7000	21.7000	21.7000	-0.276%	1	31	-77.281%
2025-04-23	21.6900	21.7600	21.6900	21.7600	+4.867%	4	30	-77.344%
2025-04-22	20.7500	20.7500	20.7500	20.7500	+18.234%	2	30	-76.241%
2025-04-09	17.5500	17.5500	17.5500	17.5500	+13.592%	2	28	-71.909%
2025-04-08	15.4500	15.4500	15.4500	15.4500	-4.630%	2	28	-68.091%
2025-04-07	15.8500	16.2000	15.8500	16.2000	-7.163%	25	26	-69.568%
2025-03-31	17.4500	17.4500	17.4500	17.4500	-11.869%	1	1	-71.748%
2025-03-27	19.8000	19.8000	19.8000	19.8000	-0.503%	1	1	-75.101%
2025-03-25	19.9000	19.9000	19.9000	19.9000	0.000%	1	1	-75.226%

.dark-mode .NHdrQN{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .NHdrQN{ color: #333333; background-color: white; border: 2px solid #333333; }IBIT20271217C54IBIT Dec 17 2027 54.00 Call (IBIT271217C00054000)option OPRA

IBIT20271217C54
IBIT Dec 17 2027 54.00 Call (IBIT271217C00054000)
option OPRA