Dark

IBIT20271217C64
IBIT Dec 17 2027 64.00 Call (IBIT271217C00064000)
option OPRA

EOD

Jul 1, 2026

2.00-29.577%(-0.84)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	2.0000	2.0000	2.0000	2.0000	-29.577%	1	832	0.000%
2026-06-18	2.9700	2.9700	2.8400	2.8400	-11.526%	25	843	-29.577%
2026-06-10	3.2100	3.2100	3.2100	3.2100	-29.451%	1	843	-37.695%
2026-06-01	4.6000	4.6000	4.5500	4.5500	-14.634%	770	842	-56.044%
2026-05-27	5.3300	5.3300	5.3300	5.3300	-22.642%	1	1,121	-62.477%
2026-05-07	7.2200	7.2200	6.8900	6.8900	-9.935%	2	1,121	-70.972%
2026-05-06	7.6500	7.6500	7.6500	7.6500	+21.429%	4	1,121	-73.856%
2026-04-15	6.3000	6.3000	6.3000	6.3000	+4.132%	1	1,121	-68.254%
2026-04-13	6.1000	6.1000	6.0500	6.0500	-1.626%	6	1,122	-66.942%
2026-04-08	6.1500	6.1500	6.1500	6.1500	+10.811%	4	1,122	-67.480%
2026-04-07	5.5500	5.5500	5.5500	5.5500	-15.267%	2	1,126	-63.964%
2026-03-23	6.5500	6.5500	6.5500	6.5500	+4.968%	50	1,128	-69.466%
2026-03-06	6.4500	6.4500	6.2400	6.2400	-9.957%	251	1,178	-67.949%
2026-03-05	6.9300	6.9300	6.9300	6.9300	-6.351%	1	928	-71.140%
2026-03-04	7.4000	7.4000	7.4000	7.4000	+23.539%	1	929	-72.973%
2026-03-03	6.2000	6.2000	5.9900	5.9900	+6.018%	6	929	-66.611%
2026-02-23	5.6500	5.6500	5.6500	5.6500	-5.518%	5	929	-64.602%
2026-02-19	5.9800	5.9800	5.9800	5.9800	-0.829%	5	934	-66.555%
2026-02-18	6.1800	6.1800	6.0300	6.0300	-10.667%	2	929	-66.833%
2026-02-13	6.5000	6.9000	6.5000	6.7500	+8.521%	27	908	-70.370%
2026-02-12	6.2200	6.2200	6.2200	6.2200	-5.900%	1	908	-67.846%
2026-02-11	6.2500	6.6100	6.2500	6.6100	-3.924%	68	908	-69.743%
2026-02-10	6.9800	6.9800	6.8800	6.8800	-1.149%	3	863	-70.930%
2026-02-09	6.9600	6.9600	6.9600	6.9600	-4.000%	1	863	-71.264%
2026-02-06	7.4000	7.4000	7.2500	7.2500	+19.637%	75	862	-72.414%
2026-02-05	6.0600	6.0600	6.0600	6.0600	-21.806%	1	874	-66.997%
2026-02-04	7.7500	7.7500	7.7500	7.7500	-5.488%	5	874	-74.194%
2026-02-03	8.9000	8.9000	8.2000	8.2000	-8.380%	3	879	-75.610%
2026-02-02	8.9900	9.2000	8.9500	8.9500	-15.166%	54	879	-77.654%
2026-01-30	10.5500	10.5500	10.5500	10.5500	-8.261%	1	920	-81.043%
2026-01-27	11.5000	11.5000	11.5000	11.5000	+1.322%	5	920	-82.609%
2026-01-26	11.3500	11.3500	11.3500	11.3500	+0.531%	10	915	-82.379%
2026-01-21	11.2900	11.2900	11.2900	11.2900	-5.760%	1	915	-82.285%
2026-01-20	12.4500	12.4500	11.9800	11.9800	-11.912%	3	916	-83.306%
2026-01-16	13.6000	13.6000	13.6000	13.6000	-6.077%	1	916	-85.294%
2026-01-14	14.2500	14.4800	14.1500	14.4800	+15.933%	24	916	-86.188%
2026-01-12	12.3800	12.4900	12.3800	12.4900	-9.819%	11	921	-83.987%
2026-01-05	13.4500	13.8500	13.4500	13.8500	+12.693%	16	920	-85.560%
2026-01-02	12.2000	12.2900	12.2000	12.2900	+5.043%	7	920	-83.727%
2025-12-31	11.7000	11.7000	11.7000	11.7000	+0.429%	1	922	-82.906%
2025-12-29	11.8500	11.8500	11.6500	11.6500	-1.271%	6	922	-82.833%
2025-12-26	12.7500	12.7500	11.7400	11.8000	-0.673%	30	922	-83.051%
2025-12-23	11.8800	11.8800	11.8800	11.8800	-3.415%	1	910	-83.165%
2025-12-19	12.5500	12.5500	12.3000	12.3000	+2.929%	20	910	-83.740%
2025-12-17	11.9500	11.9500	11.9500	11.9500	-6.641%	1	910	-83.264%
2025-12-16	12.8000	12.8000	12.8000	12.8000	-6.841%	1	910	-84.375%
2025-12-11	13.3500	13.7400	13.3500	13.7400	-4.583%	31	910	-85.444%
2025-12-10	14.4000	14.4000	14.4000	14.4000	+5.882%	20	940	-86.111%
2025-12-08	13.8000	13.8000	13.5500	13.6000	+3.422%	27	940	-85.294%
2025-12-05	13.2500	13.2500	13.1500	13.1500	+0.382%	2	941	-84.791%
2025-12-02	13.1000	13.1000	13.1000	13.1000	+6.073%	5	940	-84.733%
2025-11-25	12.3500	12.3500	12.3500	12.3500	-17.391%	1	945	-83.806%
2025-11-24	14.9500	14.9500	14.9500	14.9500	+24.583%	20	944	-86.622%
2025-11-21	11.8500	12.0000	11.3500	12.0000	-4.837%	22	925	-83.333%
2025-11-20	13.9000	13.9000	12.6100	12.6100	-4.614%	8	926	-84.140%
2025-11-19	13.8500	13.8500	13.2000	13.2200	-8.322%	13	922	-84.871%
2025-11-18	14.1100	14.5500	14.0000	14.4200	+0.839%	19	911	-86.130%
2025-11-17	14.9200	14.9200	14.3000	14.3000	-9.436%	16	909	-86.014%
2025-11-14	15.6000	15.7900	15.6000	15.7900	-1.313%	18	909	-87.334%
2025-11-13	17.6000	17.6000	16.0000	16.0000	-7.675%	52	909	-87.500%
2025-11-12	17.3300	17.4700	17.3300	17.3300	-8.161%	10	942	-88.459%
2025-11-10	19.1000	19.1000	18.8700	18.8700	+3.454%	2	950	-89.401%
2025-11-07	18.2400	18.2400	18.2400	18.2400	+6.667%	1	950	-89.035%
2025-11-04	17.3500	17.3500	17.1000	17.1000	-10.938%	3	950	-88.304%
2025-11-03	19.7000	19.7000	19.2000	19.2000	-7.781%	25	950	-89.583%
2025-10-31	20.7700	21.0700	20.4500	20.8200	+5.525%	9	950	-90.394%
2025-10-30	19.7200	19.7300	19.7200	19.7300	-7.153%	6	950	-89.863%
2025-10-29	21.5400	21.7900	21.2500	21.2500	-6.181%	4	949	-90.588%
2025-10-28	22.6600	22.9100	22.6500	22.6500	-1.735%	5	948	-91.170%
2025-10-27	22.7000	23.0500	22.7000	23.0500	+8.983%	46	979	-91.323%
2025-10-24	21.5200	21.5200	21.1500	21.1500	+0.237%	15	979	-90.544%
2025-10-23	21.1000	21.1000	21.1000	21.1000	+3.178%	5	974	-90.521%
2025-10-22	20.4500	20.4500	20.4500	20.4500	-6.621%	5	974	-90.220%
2025-10-21	21.9500	21.9500	21.9000	21.9000	+10.050%	20	974	-90.868%
2025-10-17	19.4000	19.9000	19.3000	19.9000	-1.485%	7	974	-89.950%
2025-10-16	20.3300	20.3300	20.2000	20.2000	-5.386%	5	974	-90.099%
2025-10-15	21.7500	21.7500	21.3500	21.3500	-2.333%	40	975	-90.632%
2025-10-14	21.8500	21.8600	21.8500	21.8600	-3.060%	10	939	-90.851%
2025-10-13	22.5000	22.9000	22.5000	22.5500	-7.202%	3	939	-91.131%
2025-10-10	24.6500	24.6500	24.3000	24.3000	-3.187%	15	939	-91.770%
2025-10-09	24.9300	25.1000	24.9300	25.1000	-2.524%	4	939	-92.032%
2025-10-08	25.7500	25.7500	25.7500	25.7500	+3.414%	16	939	-92.233%
2025-10-07	24.7500	24.9800	24.7500	24.9000	-5.860%	10	923	-91.968%
2025-10-06	25.9500	26.4500	25.8900	26.4500	+5.927%	23	923	-92.439%
2025-10-03	24.1000	24.9700	24.1000	24.9700	+4.916%	2	918	-91.990%
2025-10-02	23.2300	23.8000	23.2300	23.8000	+5.872%	19	918	-91.597%
2025-10-01	22.2000	22.4800	22.2000	22.4800	+8.077%	7	918	-91.103%
2025-09-30	20.8000	20.8000	20.8000	20.8000	-1.794%	1	918	-90.385%
2025-09-29	21.1000	21.3600	21.0000	21.1800	+10.026%	138	919	-90.557%
2025-09-26	19.2500	19.2500	19.2500	19.2500	+0.260%	1	877	-89.610%
2025-09-25	19.2000	19.2000	19.2000	19.2000	-8.528%	1	877	-89.583%
2025-09-24	20.9900	20.9900	20.9900	20.9900	+1.401%	2	877	-90.472%
2025-09-23	20.7000	20.7000	20.7000	20.7000	+1.720%	1	877	-90.338%
2025-09-22	20.7300	20.7300	20.3500	20.3500	-6.005%	5	877	-90.172%
2025-09-19	21.6300	21.6500	21.6300	21.6500	-2.609%	7	879	-90.762%
2025-09-18	22.2300	22.2300	22.2300	22.2300	+5.106%	2	877	-91.003%
2025-09-15	21.3000	21.3000	21.0000	21.1500	-3.645%	13	877	-90.544%
2025-09-12	21.4000	21.9500	21.4000	21.9500	+4.028%	25	877	-90.888%
2025-09-11	20.9500	21.1000	20.9500	21.1000	+1.932%	3	877	-90.521%
2025-09-10	21.0500	21.1000	20.7000	20.7000	+3.759%	8	877	-90.338%
2025-09-09	20.5700	20.5700	19.7700	19.9500	-1.481%	392	877	-89.975%
2025-09-08	20.4000	20.6300	20.2500	20.2500	+1.098%	57	543	-90.123%
2025-09-05	20.8500	20.8500	19.8000	20.0300	+3.782%	13	543	-90.015%
2025-09-04	19.7500	19.7500	19.3000	19.3000	-5.160%	7	542	-89.637%
2025-09-03	20.5000	20.6500	20.3500	20.3500	+3.038%	104	546	-90.172%
2025-09-02	20.1000	20.3000	19.7500	19.7500	+3.947%	14	595	-89.873%
2025-08-29	19.1900	19.2000	18.8500	19.0000	-7.990%	29	606	-89.474%
2025-08-28	20.9000	21.0000	20.6500	20.6500	+0.487%	15	606	-90.315%
2025-08-27	20.7000	20.7000	20.5500	20.5500	+1.481%	3	594	-90.268%
2025-08-26	20.1500	20.2500	20.0000	20.2500	-1.699%	6	594	-90.123%
2025-08-25	20.5900	21.3300	20.5500	20.6000	-1.530%	437	588	-90.291%
2025-08-21	21.2000	21.2000	20.9200	20.9200	-3.372%	10	216	-90.440%
2025-08-20	21.5300	21.7100	21.0000	21.6500	+0.979%	47	207	-90.762%
2025-08-19	21.8000	21.8000	21.2500	21.4400	-4.711%	8	203	-90.672%
2025-08-18	22.2700	22.5800	22.2600	22.5000	-3.433%	16	200	-91.111%
2025-08-14	23.3000	23.3000	23.3000	23.3000	-7.723%	1	187	-91.416%
2025-08-13	24.5800	25.2500	24.5800	25.2500	+4.339%	4	186	-92.079%
2025-08-11	24.3000	24.4000	24.2000	24.2000	+6.140%	8	186	-91.736%
2025-08-08	22.8000	22.8000	22.8000	22.8000	-1.935%	3	188	-91.228%
2025-08-07	22.9500	23.2500	22.9500	23.2500	+4.027%	24	185	-91.398%
2025-08-06	22.3500	22.3500	22.3500	22.3500	+2.995%	1	171	-91.051%
2025-08-05	21.4900	21.7000	21.2500	21.7000	-2.908%	23	171	-90.783%
2025-08-04	22.5000	22.5000	22.3500	22.3500	+2.759%	10	165	-91.051%
2025-08-01	22.4400	22.4400	21.7500	21.7500	-8.652%	11	160	-90.805%
2025-07-31	23.8000	23.8100	23.8000	23.8100	+3.297%	5	155	-91.600%
2025-07-25	22.9500	23.0500	22.9500	23.0500	-6.491%	3	155	-91.323%
2025-07-22	24.2500	24.6500	24.2500	24.6500	+1.025%	20	154	-91.886%
2025-07-21	24.4000	24.4000	24.4000	24.4000	+1.879%	1	144	-91.803%
2025-07-18	24.1000	24.1000	23.9500	23.9500	-2.721%	13	144	-91.649%
2025-07-16	24.6200	24.6200	24.6200	24.6200	+5.756%	2	149	-91.877%
2025-07-15	23.2000	23.2800	23.2000	23.2800	-9.767%	2	151	-91.409%
2025-07-14	25.7500	25.8000	25.5000	25.8000	+7.054%	14	152	-92.248%
2025-07-11	24.4400	24.4400	23.8300	24.1000	+7.111%	15	158	-91.701%
2025-07-10	21.6100	22.7100	21.6100	22.5000	+3.211%	13	157	-91.111%
2025-07-09	20.9900	21.8000	20.9900	21.8000	+4.909%	6	151	-90.826%
2025-07-08	20.7800	20.7800	20.7800	20.7800	-0.096%	6	147	-90.375%
2025-07-07	20.6000	20.8000	20.6000	20.8000	-3.570%	2	149	-90.385%
2025-07-03	21.5700	21.5700	21.5700	21.5700	+5.995%	6	143	-90.728%
2025-07-01	20.3500	20.3500	20.3500	20.3500	-0.925%	3	143	-90.172%
2025-06-30	20.5400	20.5400	20.5400	20.5400	-1.012%	1	143	-90.263%
2025-06-27	20.8700	20.8700	20.5000	20.7500	-3.263%	31	142	-90.361%
2025-06-25	21.4500	21.4500	21.4500	21.4500	+4.634%	1	142	-90.676%
2025-06-24	20.5000	20.5000	20.5000	20.5000	+5.128%	10	142	-90.244%
2025-06-23	19.5000	19.5000	19.5000	19.5000	-1.015%	10	152	-89.744%
2025-06-20	20.3000	20.3000	19.7000	19.7000	-6.190%	16	142	-89.848%
2025-06-17	21.0000	21.0000	21.0000	21.0000	-4.977%	1	144	-90.476%
2025-06-16	22.1000	22.1000	22.1000	22.1000	-1.339%	1	144	-90.950%
2025-06-10	22.7100	22.7100	22.4000	22.4000	+1.083%	17	144	-91.071%
2025-06-09	22.1600	22.1600	22.1600	22.1600	+4.528%	4	132	-90.975%
2025-06-06	21.2000	21.2000	21.2000	21.2000	+1.435%	30	128	-90.566%
2025-06-05	20.9000	20.9000	20.9000	20.9000	-2.062%	10	113	-90.431%
2025-06-04	21.4000	21.4000	21.3400	21.3400	+0.660%	2	101	-90.628%
2025-06-02	21.2000	21.2000	21.2000	21.2000	-2.752%	5	101	-90.566%
2025-05-30	21.8500	21.8800	21.8000	21.8000	-0.909%	24	96	-90.826%
2025-05-29	22.4000	22.4000	22.0000	22.0000	-9.091%	3	84	-90.909%
2025-05-27	24.2000	24.2000	24.2000	24.2000	+1.766%	40	81	-91.736%
2025-05-23	23.6500	23.7800	23.6500	23.7800	-3.958%	20	41	-91.590%
2025-05-22	24.7900	25.0000	24.7600	24.7600	+7.699%	16	41	-91.922%
2025-05-21	22.9900	22.9900	22.9900	22.9900	+3.886%	10	25	-91.301%
2025-05-19	22.1300	22.1300	22.1300	22.1300	+0.136%	1	15	-90.962%
2025-05-14	22.1000	22.1000	22.1000	22.1000	+0.227%	3	14	-90.950%
2025-05-13	22.0500	22.0500	22.0500	22.0500	+1.613%	1	11	-90.930%
2025-05-09	21.7000	21.7000	21.7000	21.7000	+13.494%	8	10	-90.783%
2025-04-28	19.1200	19.1200	19.1200	19.1200	-3.678%	5	7	-89.540%
2025-04-25	19.8500	19.8500	19.8500	19.8500	+20.963%	2	2	-89.924%
2025-04-21	16.4100	16.4100	16.4100	16.4100	+6.697%	1	2	-87.812%
2025-04-15	15.3800	15.3800	15.3800	15.3800	-5.644%	1	2	-86.996%
2025-04-14	16.3000	16.3000	16.3000	16.3000	0.000%	1	1	-87.730%

.dark-mode .GX4Nnx{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .GX4Nnx{ color: #333333; background-color: white; border: 2px solid #333333; }IBIT20271217C64IBIT Dec 17 2027 64.00 Call (IBIT271217C00064000)option OPRA

IBIT20271217C64
IBIT Dec 17 2027 64.00 Call (IBIT271217C00064000)
option OPRA