Dark

IBIT20271217C66
IBIT Dec 17 2027 66.00 Call (IBIT271217C00066000)
option OPRA

EOD

Jul 1, 2026

1.96-37.975%(-1.20)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	1.9600	1.9600	1.9600	1.9600	-37.975%	1	1,115	0.000%
2026-06-15	3.1600	3.1600	3.1600	3.1600	+6.757%	3	1,115	-37.975%
2026-06-12	2.9600	2.9600	2.9600	2.9600	0.000%	25	1,112	-33.784%
2026-06-11	2.9600	2.9600	2.9600	2.9600	-0.337%	15	1,087	-33.784%
2026-06-09	2.9700	2.9700	2.9700	2.9700	-8.050%	10	1,072	-34.007%
2026-06-08	3.2300	3.2300	3.2300	3.2300	+11.379%	3	1,072	-39.319%
2026-06-05	2.9000	2.9000	2.9000	2.9000	-9.375%	2	1,072	-32.414%
2026-06-04	3.2000	3.2000	3.2000	3.2000	-21.376%	1	1,074	-38.750%
2026-06-01	4.2500	4.2500	4.0700	4.0700	-16.939%	101	1,074	-51.843%
2026-05-27	4.9000	4.9000	4.9000	4.9000	-27.515%	1	1,174	-60.000%
2026-05-07	6.7600	6.7600	6.7600	6.7600	-4.923%	1	1,174	-71.006%
2026-05-06	7.1100	7.1100	7.1100	7.1100	+0.282%	3	1,174	-72.433%
2026-05-05	7.0300	7.0900	7.0300	7.0900	+3.655%	106	1,174	-72.355%
2026-05-04	6.8400	6.8400	6.8400	6.8400	+6.376%	1	1,074	-71.345%
2026-04-24	6.4300	6.4300	6.4300	6.4300	+12.807%	10	1,074	-69.518%
2026-04-13	5.7500	5.7500	5.7000	5.7000	+8.571%	18	1,074	-65.614%
2026-04-07	5.2500	5.2500	5.2500	5.2500	+1.942%	2	1,078	-62.667%
2026-04-02	5.1500	5.1500	5.1500	5.1500	-4.806%	2	1,078	-61.942%
2026-03-30	5.5000	5.5000	5.4100	5.4100	+5.049%	14	1,078	-63.771%
2026-03-27	5.1500	5.1500	5.1500	5.1500	-27.972%	1	1,084	-61.942%
2026-03-17	7.1500	7.1500	7.1500	7.1500	+4.380%	3	1,085	-72.587%
2026-03-13	6.8500	6.8500	6.8500	6.8500	+17.698%	1	1,088	-71.387%
2026-02-26	5.8200	5.8200	5.8200	5.8200	+13.010%	14	1,102	-66.323%
2026-02-24	5.1500	5.1500	5.1500	5.1500	-13.445%	1	1,102	-61.942%
2026-02-18	5.9500	5.9500	5.9500	5.9500	-1.977%	1	1,102	-67.059%
2026-02-17	6.0700	6.0700	6.0700	6.0700	-5.891%	1	1,102	-67.710%
2026-02-13	6.2000	6.4500	6.2000	6.4500	+11.207%	5	1,099	-69.612%
2026-02-12	5.9500	5.9500	5.8000	5.8000	-4.448%	76	1,099	-66.207%
2026-02-11	6.0700	6.0700	6.0700	6.0700	-14.507%	1	1,053	-67.710%
2026-02-06	7.1000	7.1000	7.1000	7.1000	+14.516%	3	1,052	-72.394%
2026-02-05	6.4000	6.4000	6.2000	6.2000	-19.481%	17	1,052	-68.387%
2026-02-04	7.7000	7.7000	7.7000	7.7000	-6.326%	1	1,045	-74.545%
2026-02-03	8.0500	8.2200	8.0500	8.2200	-5.517%	5	1,044	-76.156%
2026-02-02	8.7000	8.7000	8.6000	8.7000	-12.032%	272	1,042	-77.471%
2026-01-30	9.8900	9.8900	9.8900	9.8900	-3.039%	2	831	-80.182%
2026-01-29	10.2000	10.2000	10.2000	10.2000	-10.683%	1	831	-80.784%
2026-01-20	11.4200	11.4200	11.4200	11.4200	-12.356%	1	830	-82.837%
2026-01-16	12.9500	13.0300	12.9500	13.0300	-2.834%	2	830	-84.958%
2026-01-15	13.4600	13.4600	13.4100	13.4100	+12.784%	3	830	-85.384%
2026-01-12	12.2000	12.2800	11.8900	11.8900	+1.451%	5	829	-83.516%
2026-01-09	11.6400	11.7200	11.6400	11.7200	-3.460%	3	830	-83.276%
2026-01-07	12.1400	12.1400	12.1400	12.1400	-7.821%	1	827	-83.855%
2026-01-05	13.1300	13.1700	13.1300	13.1700	+17.067%	151	827	-85.118%
2025-12-31	11.2500	11.2500	11.2500	11.2500	-2.003%	3	879	-82.578%
2025-12-30	11.4800	11.4800	11.4800	11.4800	+2.500%	1	879	-82.927%
2025-12-29	11.2000	11.2000	11.2000	11.2000	-2.862%	20	878	-82.500%
2025-12-23	11.5300	11.5300	11.5300	11.5300	-2.782%	77	858	-83.001%
2025-12-22	11.8600	11.8600	11.8600	11.8600	-3.184%	1	897	-83.474%
2025-12-19	12.2500	12.2500	12.2500	12.2500	-0.407%	10	898	-84.000%
2025-12-15	12.3000	12.3000	12.3000	12.3000	-3.150%	1	898	-84.065%
2025-12-11	12.7000	12.7000	12.7000	12.7000	-11.498%	1	899	-84.567%
2025-12-09	14.3500	14.3500	14.3500	14.3500	+13.889%	1	899	-86.341%
2025-12-05	12.6000	12.6000	12.6000	12.6000	-7.625%	1	899	-84.444%
2025-12-03	13.6400	13.6400	13.6400	13.6400	+3.333%	2	898	-85.630%
2025-12-02	12.4700	13.2000	12.4700	13.2000	+15.789%	157	896	-85.152%
2025-11-21	11.3300	11.4600	11.0000	11.4000	-4.202%	71	888	-82.807%
2025-11-20	12.9000	12.9000	11.8500	11.9000	-14.203%	20	825	-83.529%
2025-11-18	13.7500	14.0500	13.7500	13.8700	+2.513%	9	840	-85.869%
2025-11-17	14.2900	14.2900	13.5300	13.5300	-11.162%	36	839	-85.514%
2025-11-14	15.2300	15.2300	15.2300	15.2300	-8.253%	12	837	-87.131%
2025-11-06	16.9500	17.0000	16.6000	16.6000	+0.789%	105	837	-88.193%
2025-11-04	17.4600	17.4600	16.4700	16.4700	-12.626%	4	776	-88.100%
2025-11-03	18.3500	18.8500	18.3500	18.8500	-6.359%	2	776	-89.602%
2025-10-31	19.7000	20.3100	19.7000	20.1300	+7.936%	12	776	-90.263%
2025-10-30	18.7500	19.0400	18.6500	18.6500	-8.847%	24	776	-89.491%
2025-10-29	20.8700	21.0600	20.4600	20.4600	-7.588%	5	778	-90.420%
2025-10-28	22.0000	22.1400	21.9200	22.1400	+0.866%	17	778	-91.147%
2025-10-27	21.9500	21.9500	21.9500	21.9500	+7.545%	1	779	-91.071%
2025-10-24	20.4600	20.6800	20.4100	20.4100	+3.604%	3	779	-90.397%
2025-10-22	19.9000	19.9500	19.7000	19.7000	-10.251%	18	779	-90.051%
2025-10-21	21.9500	21.9500	21.9500	21.9500	+16.942%	1	792	-91.071%
2025-10-17	18.7700	18.7700	18.7700	18.7700	-3.247%	10	792	-89.558%
2025-10-16	20.6500	20.6500	19.4000	19.4000	-6.053%	9	802	-89.897%
2025-10-15	20.6000	21.0000	20.6000	20.6500	-5.622%	6	811	-90.508%
2025-10-13	22.1000	22.1000	21.8800	21.8800	-3.057%	2	815	-91.042%
2025-10-10	24.6000	24.6000	22.5000	22.5700	-9.248%	14	815	-91.316%
2025-10-08	24.7000	24.9000	24.6000	24.8700	+3.625%	15	811	-92.119%
2025-10-07	24.9500	24.9500	23.9500	24.0000	-6.067%	61	825	-91.833%
2025-10-06	25.2300	25.5500	25.2300	25.5500	+6.237%	3	825	-92.329%
2025-10-03	23.0000	24.6100	23.0000	24.0500	+3.619%	33	828	-91.850%
2025-10-02	22.7600	23.2100	22.5000	23.2100	+7.953%	52	858	-91.555%
2025-10-01	21.5000	21.5000	21.5000	21.5000	+6.173%	15	870	-90.884%
2025-09-30	20.1300	20.2500	20.1300	20.2500	-0.735%	6	855	-90.321%
2025-09-29	20.0000	20.4000	20.0000	20.4000	+7.368%	6	857	-90.392%
2025-09-26	18.8000	19.0000	18.8000	19.0000	+1.333%	4	859	-89.684%
2025-09-25	18.8800	18.8800	18.6500	18.7500	-5.063%	3	861	-89.547%
2025-09-22	19.8500	19.9000	19.7500	19.7500	-7.710%	9	858	-90.076%
2025-09-18	20.9500	21.5200	20.9500	21.4000	+3.133%	8	856	-90.841%
2025-09-17	20.8500	20.9500	20.7500	20.7500	-2.076%	6	854	-90.554%
2025-09-16	21.1500	21.1900	21.1500	21.1900	+3.366%	3	856	-90.750%
2025-09-15	20.3000	20.6700	20.2500	20.5000	-3.302%	7	857	-90.439%
2025-09-12	20.4000	21.2000	20.4000	21.2000	+4.485%	41	858	-90.755%
2025-09-11	20.2700	20.4000	20.1000	20.2900	+0.845%	26	834	-90.340%
2025-09-10	20.1200	20.1200	20.1200	20.1200	+5.340%	1	832	-90.258%
2025-09-09	19.7500	19.7500	19.0000	19.1000	-2.402%	7	831	-89.738%
2025-09-08	19.6500	19.6500	19.5500	19.5700	+3.163%	3	826	-89.985%
2025-09-05	20.0000	20.0000	18.9700	18.9700	+1.444%	11	827	-89.668%
2025-09-04	18.7300	18.8000	18.7000	18.7000	-5.316%	9	830	-89.519%
2025-09-03	19.4000	19.7500	19.4000	19.7500	+2.597%	3	837	-90.076%
2025-09-02	19.3700	19.3700	19.1500	19.2500	+4.336%	110	836	-89.818%
2025-08-29	18.4400	18.4500	18.3200	18.4500	-7.519%	10	721	-89.377%
2025-08-28	20.2000	20.2000	19.9500	19.9500	+2.571%	431	721	-90.175%
2025-08-26	19.3500	19.5000	19.3500	19.4500	-3.713%	67	319	-89.923%
2025-08-25	21.9000	21.9000	19.7500	20.2000	-8.597%	25	306	-90.297%
2025-08-22	21.3700	22.3500	21.3700	22.1000	+8.706%	19	283	-91.131%
2025-08-21	20.7900	20.8000	20.3300	20.3300	-2.260%	52	278	-90.359%
2025-08-20	20.6500	21.1500	20.6500	20.8000	0.000%	8	275	-90.577%
2025-08-19	21.6000	21.7000	20.7500	20.8000	-5.023%	12	281	-90.577%
2025-08-18	22.3500	22.3500	21.4000	21.9000	-1.794%	66	274	-91.050%
2025-08-15	22.5300	22.9700	22.2300	22.3000	-0.446%	66	224	-91.211%
2025-08-14	22.9000	22.9000	22.4000	22.4000	-5.684%	13	200	-91.250%
2025-08-13	23.7000	23.7500	23.6000	23.7500	+1.713%	5	192	-91.747%
2025-08-12	23.4400	23.4400	23.1000	23.3500	0.000%	3	195	-91.606%
2025-08-11	23.3900	23.7000	23.3500	23.3500	+6.136%	19	197	-91.606%
2025-08-08	22.2000	22.2000	21.8800	22.0000	-2.222%	34	212	-91.091%
2025-08-07	22.2000	22.8000	21.6700	22.5000	+4.312%	13	202	-91.289%
2025-08-06	20.9700	21.6000	20.9700	21.5700	+4.964%	26	195	-90.913%
2025-08-05	21.3500	21.3500	20.5500	20.5500	-2.607%	15	193	-90.462%
2025-08-01	21.7000	21.8500	21.1000	21.1000	-4.783%	48	183	-90.711%
2025-07-31	22.4500	22.4600	22.1600	22.1600	-2.379%	69	172	-91.155%
2025-07-30	22.7500	22.7500	22.7000	22.7000	+1.249%	5	143	-91.366%
2025-07-29	23.4000	23.4000	22.4200	22.4200	-2.053%	6	142	-91.258%
2025-07-28	23.4500	23.4500	22.8900	22.8900	+1.508%	7	140	-91.437%
2025-07-25	22.2800	22.5500	22.0600	22.5500	-4.246%	18	141	-91.308%
2025-07-24	23.7000	23.7500	23.3500	23.5500	-0.633%	14	127	-91.677%
2025-07-22	23.7000	23.7000	23.7000	23.7000	+4.176%	1	113	-91.730%
2025-07-21	22.8000	22.8000	22.7400	22.7500	-0.871%	6	112	-91.385%
2025-07-18	23.5000	23.5000	22.8700	22.9500	-3.975%	29	107	-91.460%
2025-07-17	23.9000	23.9000	23.9000	23.9000	0.000%	10	82	-91.799%
2025-07-16	23.6800	24.0000	23.5500	23.9000	+4.595%	13	92	-91.799%
2025-07-15	23.2500	23.2500	22.5500	22.8500	-5.383%	45	85	-91.422%
2025-07-14	25.0000	25.0000	24.1500	24.1500	+4.095%	4	52	-91.884%
2025-07-11	23.4000	23.4000	23.2000	23.2000	+14.908%	18	50	-91.552%
2025-07-09	20.1900	20.1900	20.1900	20.1900	+0.698%	3	34	-90.292%
2025-07-07	19.9000	20.0500	19.9000	20.0500	-2.195%	2	32	-90.224%
2025-06-30	20.5000	20.5000	20.5000	20.5000	+0.688%	2	32	-90.439%
2025-06-26	20.3600	20.3600	20.3600	20.3600	-1.643%	1	30	-90.373%
2025-06-25	20.7000	20.7000	20.7000	20.7000	+9.814%	3	29	-90.531%
2025-06-23	18.8500	18.8500	18.8500	18.8500	-11.461%	1	26	-89.602%
2025-06-12	21.2900	21.2900	21.2900	21.2900	-3.709%	10	27	-90.794%
2025-06-10	22.1800	22.1800	22.1100	22.1100	+7.959%	2	17	-91.135%
2025-06-02	20.4800	20.4800	20.4800	20.4800	-1.396%	1	15	-90.430%
2025-05-30	21.3000	21.3000	20.7700	20.7700	-3.575%	8	14	-90.563%
2025-05-29	21.5400	21.5400	21.5400	21.5400	-8.729%	2	13	-90.901%
2025-05-27	23.6000	23.6000	23.6000	23.6000	+1.375%	1	13	-91.695%
2025-05-23	23.2800	23.2800	23.2800	23.2800	-3.762%	2	12	-91.581%
2025-05-22	24.1900	24.1900	24.1900	24.1900	+3.553%	2	12	-91.897%
2025-05-21	23.0000	23.3600	23.0000	23.3600	+7.402%	5	11	-91.610%
2025-05-19	21.7500	21.7500	21.7500	21.7500	+3.325%	2	8	-90.989%
2025-05-09	21.0500	21.0500	21.0500	21.0500	+35.806%	2	7	-90.689%
2025-04-17	15.5000	15.5000	15.5000	15.5000	+18.321%	1	6	-87.355%
2025-04-09	13.1000	13.1000	13.1000	13.1000	+2.745%	1	6	-85.038%
2025-04-08	12.7500	12.7500	12.7500	12.7500	-1.163%	4	6	-84.627%
2025-04-07	12.9000	12.9000	12.9000	12.9000	-14.000%	1	6	-84.806%
2025-04-04	15.0000	15.0000	15.0000	15.0000	+5.263%	2	7	-86.933%
2025-04-03	14.2500	14.2500	14.2500	14.2500	-14.414%	1	6	-86.246%
2025-03-25	16.6500	16.6500	16.6500	16.6500	-0.893%	1	5	-88.228%
2025-03-24	16.8200	16.8200	16.8000	16.8000	0.000%	4	4	-88.333%

.dark-mode .HnlqV5{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .HnlqV5{ color: #333333; background-color: white; border: 2px solid #333333; }IBIT20271217C66IBIT Dec 17 2027 66.00 Call (IBIT271217C00066000)option OPRA

IBIT20271217C66
IBIT Dec 17 2027 66.00 Call (IBIT271217C00066000)
option OPRA