Dark

IBIT20271217C67
IBIT Dec 17 2027 67.00 Call (IBIT271217C00067000)
option OPRA

EOD

Jun 30, 2026

1.80-13.043%(-0.27)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-30	1.8000	1.8000	1.8000	1.8000	-13.043%	4	1,538	0.000%
2026-06-29	1.9700	2.0700	1.9700	2.0700	-1.896%	2	1,542	-13.043%
2026-06-25	2.1100	2.1100	2.1100	2.1100	+5.500%	5	1,542	-14.692%
2026-06-24	2.2500	2.2500	2.0000	2.0000	-23.954%	10	1,542	-10.000%
2026-06-22	2.6300	2.6300	2.6300	2.6300	+5.200%	2	1,545	-31.559%
2026-06-18	2.5000	2.5000	2.5000	2.5000	-21.875%	2	1,546	-28.000%
2026-06-15	3.0800	3.2500	3.0800	3.2000	+4.918%	4	1,546	-43.750%
2026-06-11	3.0500	3.0500	3.0500	3.0500	+3.041%	2	1,543	-40.984%
2026-06-10	2.9600	2.9600	2.9600	2.9600	-3.896%	1	1,543	-39.189%
2026-06-04	2.9000	3.0800	2.9000	3.0800	-8.333%	2	1,543	-41.558%
2026-06-03	3.3600	3.3600	3.3600	3.3600	-4.000%	10	1,544	-46.429%
2026-06-02	3.6000	3.6000	3.5000	3.5000	-20.455%	7	1,549	-48.571%
2026-05-28	4.4000	4.4000	4.4000	4.4000	-6.780%	200	1,545	-59.091%
2026-05-27	4.7200	4.7200	4.7200	4.7200	-3.673%	6	1,737	-61.864%
2026-05-26	4.9000	4.9000	4.9000	4.9000	-9.926%	1	1,731	-63.265%
2026-05-20	5.4100	5.4400	5.4100	5.4400	-15.000%	2	1,731	-66.912%
2026-05-12	6.4000	6.4000	6.4000	6.4000	-0.621%	1	1,733	-71.875%
2026-05-11	6.4400	6.4400	6.4400	6.4400	-5.433%	5	1,733	-72.050%
2026-05-05	6.8000	6.8100	6.7900	6.8100	+11.093%	10	1,734	-73.568%
2026-05-01	6.1300	6.1300	6.1300	6.1300	+9.464%	1	1,727	-70.636%
2026-04-29	5.6000	5.6000	5.6000	5.6000	-15.023%	1	1,727	-67.857%
2026-04-22	6.6200	6.6200	6.5900	6.5900	+18.739%	4	1,726	-72.686%
2026-04-13	5.6000	5.6000	5.5500	5.5500	-2.632%	6	1,726	-67.568%
2026-04-08	5.7000	5.7000	5.7000	5.7000	+11.765%	1	1,729	-68.421%
2026-04-07	5.1000	5.1000	5.1000	5.1000	+3.030%	2	1,728	-64.706%
2026-04-02	4.9500	4.9500	4.9500	4.9500	-7.477%	1	1,728	-63.636%
2026-04-01	5.3700	5.4500	5.3500	5.3500	+3.883%	3	1,728	-66.355%
2026-03-30	5.2000	5.2000	5.1500	5.1500	-9.965%	2	1,727	-65.049%
2026-03-24	5.7200	5.7200	5.7200	5.7200	-17.698%	4	1,725	-68.531%
2026-03-13	6.9500	6.9500	6.9500	6.9500	+12.097%	2	1,725	-74.101%
2026-03-12	6.2000	6.2000	6.2000	6.2000	+5.085%	2	1,725	-70.968%
2026-03-09	5.9000	5.9000	5.9000	5.9000	-8.527%	1	1,725	-69.492%
2026-03-05	6.4500	6.4500	6.4500	6.4500	-5.147%	1	1,725	-72.093%
2026-03-04	6.8000	6.8000	6.8000	6.8000	+12.957%	1	1,724	-73.529%
2026-03-02	6.0200	6.0200	6.0200	6.0200	+15.326%	10	1,724	-70.100%
2026-02-27	5.2500	5.2500	5.2200	5.2200	-6.786%	3	1,734	-65.517%
2026-02-26	5.5100	5.6000	5.5100	5.6000	+6.667%	32	1,735	-67.857%
2026-02-23	5.4000	5.4000	5.2000	5.2500	-7.080%	43	1,704	-65.714%
2026-02-19	5.6000	5.6500	5.6000	5.6500	+0.893%	145	1,723	-68.142%
2026-02-18	5.6000	5.6000	5.6000	5.6000	-11.392%	81	1,805	-67.857%
2026-02-13	6.3200	6.3200	6.3200	6.3200	+9.722%	63	1,805	-71.519%
2026-02-12	5.7600	5.7600	5.7600	5.7600	-1.538%	2	1,805	-68.750%
2026-02-11	5.8100	5.9000	5.8100	5.8500	-8.594%	135	1,807	-69.231%
2026-02-09	6.4000	6.4000	6.4000	6.4000	-6.433%	15	1,816	-71.875%
2026-02-06	6.1000	6.8400	6.1000	6.8400	+14.958%	3	1,831	-73.684%
2026-02-05	6.5000	6.5000	5.9500	5.9500	-19.811%	6	1,829	-69.748%
2026-02-04	7.4000	7.4200	7.4000	7.4200	-4.134%	2	1,828	-75.741%
2026-02-03	7.5000	7.7400	7.5000	7.7400	-8.402%	3	1,827	-76.744%
2026-02-02	8.4800	8.6000	8.4000	8.4500	-14.646%	6	1,826	-78.698%
2026-01-29	9.9500	9.9500	9.9000	9.9000	-12.389%	3	1,825	-81.818%
2026-01-23	11.3000	11.3000	11.3000	11.3000	+2.541%	1	1,841	-84.071%
2026-01-22	10.9400	11.0200	10.9400	11.0200	-12.747%	3	1,840	-83.666%
2026-01-16	12.6300	12.6300	12.6300	12.6300	-2.320%	1	1,841	-85.748%
2026-01-15	12.9300	12.9300	12.9300	12.9300	-5.066%	1	1,841	-86.079%
2026-01-14	13.5800	13.6200	13.5800	13.6200	+14.358%	2	1,842	-86.784%
2026-01-08	11.9100	11.9100	11.9100	11.9100	-6.953%	1	1,841	-84.887%
2026-01-06	12.8000	12.8000	12.8000	12.8000	-0.698%	1	1,842	-85.938%
2026-01-05	12.8800	12.8900	12.8800	12.8900	+17.288%	150	1,844	-86.036%
2025-12-31	10.9900	10.9900	10.9900	10.9900	-0.091%	2	1,844	-83.621%
2025-12-29	11.0000	11.0000	11.0000	11.0000	-2.655%	1	1,844	-83.636%
2025-12-23	11.3000	11.3000	11.3000	11.3000	-3.004%	1	1,844	-84.071%
2025-12-19	11.6500	11.6500	11.6500	11.6500	+2.643%	1	1,843	-84.549%
2025-12-15	11.3500	11.3500	11.3500	11.3500	-16.728%	1	1,843	-84.141%
2025-12-03	13.6300	13.6300	13.6300	13.6300	+4.846%	1	1,843	-86.794%
2025-12-02	12.9200	13.0000	12.9200	13.0000	+19.816%	151	1,842	-86.154%
2025-11-21	11.2600	11.2600	10.8500	10.8500	-6.867%	78	1,841	-83.410%
2025-11-20	13.2000	13.2000	11.6500	11.6500	-6.426%	125	1,843	-84.549%
2025-11-19	12.9400	12.9400	12.4500	12.4500	-9.124%	11	1,965	-85.542%
2025-11-18	13.6500	13.7000	13.6500	13.7000	+3.396%	25	1,955	-86.861%
2025-11-17	13.2500	13.2500	13.2500	13.2500	-7.922%	2	1,938	-86.415%
2025-11-14	14.3900	14.3900	14.3900	14.3900	-5.017%	1	1,938	-87.491%
2025-11-13	16.5000	16.5000	15.1500	15.1500	-7.283%	18	1,937	-88.119%
2025-11-07	16.3400	16.3400	16.3400	16.3400	-3.769%	5	1,926	-88.984%
2025-11-06	16.9800	16.9800	16.9800	16.9800	-1.850%	1	1,926	-89.399%
2025-11-05	16.8000	17.3000	16.8000	17.3000	+8.464%	15	1,925	-89.595%
2025-11-04	16.8600	16.8600	15.9500	15.9500	-17.784%	214	1,916	-88.715%
2025-10-31	19.7200	19.9800	19.4000	19.4000	+3.910%	24	1,930	-90.722%
2025-10-30	18.9000	18.9000	18.4100	18.6700	-9.413%	3	1,929	-90.359%
2025-10-29	20.6100	20.6100	20.6100	20.6100	-5.459%	1	1,928	-91.266%
2025-10-28	21.4800	21.8000	21.4800	21.8000	+0.368%	4	1,929	-91.743%
2025-10-27	21.9800	22.0000	21.7200	21.7200	+9.036%	16	1,920	-91.713%
2025-10-24	20.0000	20.1000	19.9200	19.9200	-0.549%	4	1,920	-90.964%
2025-10-23	20.0200	20.0500	20.0200	20.0300	+1.264%	6	1,918	-91.013%
2025-10-22	19.7800	19.7800	19.7800	19.7800	+2.914%	1	1,915	-90.900%
2025-10-17	18.3000	19.2300	18.3000	19.2200	+0.104%	12	1,914	-90.635%
2025-10-16	20.2500	20.2500	19.1000	19.2000	-7.022%	5	1,912	-90.625%
2025-10-15	20.6500	20.6500	20.6500	20.6500	+1.225%	9	1,909	-91.283%
2025-10-14	20.4000	20.4000	20.4000	20.4000	-5.072%	1	1,908	-91.176%
2025-10-13	21.4900	21.4900	21.4900	21.4900	-4.489%	50	1,907	-91.624%
2025-10-10	23.2100	23.2400	22.1900	22.5000	-6.250%	53	1,860	-92.000%
2025-10-09	24.0000	24.0000	24.0000	24.0000	+1.609%	2	1,872	-92.500%
2025-10-03	22.5000	23.6200	22.5000	23.6200	+6.637%	12	1,874	-92.379%
2025-10-02	22.3000	22.4000	22.1500	22.1500	+4.235%	10	1,874	-91.874%
2025-10-01	21.5700	21.5700	21.2500	21.2500	+8.142%	3	1,873	-91.529%
2025-09-30	19.6500	19.6500	19.6500	19.6500	-1.553%	12	1,873	-90.840%
2025-09-29	19.9600	19.9600	19.9600	19.9600	+7.485%	1	1,873	-90.982%
2025-09-26	18.1500	18.5700	18.1500	18.5700	+1.475%	25	1,874	-90.307%
2025-09-25	18.8500	18.8500	18.3000	18.3000	-7.809%	6	1,897	-90.164%
2025-09-24	19.7000	19.8500	19.7000	19.8500	+1.483%	3	1,896	-90.932%
2025-09-22	19.3500	19.5600	19.3500	19.5600	-4.818%	5	1,897	-90.798%
2025-09-19	20.5500	20.5500	20.5500	20.5500	-3.066%	10	1,896	-91.241%
2025-09-18	21.0800	21.2500	21.0800	21.2000	+6.000%	5	1,906	-91.509%
2025-09-17	20.0000	20.0000	20.0000	20.0000	-3.707%	4	1,905	-91.000%
2025-09-16	20.1500	20.7700	20.1500	20.7700	+3.954%	9	1,901	-91.334%
2025-09-15	19.8000	19.9800	19.8000	19.9800	-4.173%	19	1,896	-90.991%
2025-09-12	20.1200	20.8500	20.1000	20.8500	+4.774%	38	1,906	-91.367%
2025-09-11	19.7500	19.9000	19.7500	19.9000	+1.790%	2	1,899	-90.955%
2025-09-10	19.8000	19.8000	19.5500	19.5500	+1.558%	5	1,921	-90.793%
2025-09-09	19.2500	19.2500	19.2500	19.2500	+1.050%	1	1,916	-90.649%
2025-09-08	19.3500	19.3500	19.0500	19.0500	+1.600%	11	1,915	-90.551%
2025-09-05	18.7500	18.7500	18.7500	18.7500	+1.406%	1	1,914	-90.400%
2025-09-04	18.3000	18.5000	18.3000	18.4900	-4.444%	13	1,913	-90.265%
2025-09-03	19.3500	19.3500	19.3500	19.3500	+2.653%	1	1,925	-90.698%
2025-09-02	18.7500	18.8500	18.7500	18.8500	+4.432%	3	1,924	-90.451%
2025-08-29	18.7000	18.7000	18.0500	18.0500	-7.293%	141	1,994	-90.028%
2025-08-27	19.4700	19.4700	19.4700	19.4700	+3.564%	2	2,001	-90.755%
2025-08-26	18.8600	18.8600	18.8000	18.8000	-5.290%	10	2,001	-90.426%
2025-08-25	19.5700	20.0000	19.5700	19.8500	-8.314%	209	2,011	-90.932%
2025-08-22	20.9000	21.7500	20.9000	21.6500	+8.630%	29	1,875	-91.686%
2025-08-21	19.9300	19.9300	19.9300	19.9300	-2.064%	1	1,850	-90.968%
2025-08-20	20.1500	20.3900	20.1500	20.3500	-1.214%	7	1,850	-91.155%
2025-08-19	20.6000	20.6000	20.6000	20.6000	-3.918%	2	1,853	-91.262%
2025-08-18	21.0100	21.7500	21.0100	21.4400	-2.279%	12	1,853	-91.604%
2025-08-15	22.1500	22.4000	21.8500	21.9400	-2.097%	118	1,849	-91.796%
2025-08-14	22.2000	22.7300	22.0500	22.4100	-5.443%	49	1,840	-91.968%
2025-08-13	23.8000	23.8000	23.4000	23.7000	+3.493%	40	1,815	-92.405%
2025-08-12	23.0000	23.1000	22.8700	22.9000	+0.659%	42	1,815	-92.140%
2025-08-11	22.9900	23.2800	22.7500	22.7500	+5.471%	276	1,817	-92.088%
2025-08-08	21.7000	21.8000	21.5700	21.5700	-0.599%	5	1,722	-91.655%
2025-08-07	21.7000	21.8000	21.7000	21.7000	+2.358%	16	1,719	-91.705%
2025-08-06	20.4600	21.3000	20.4600	21.2000	+4.950%	329	1,709	-91.509%
2025-08-05	20.9000	20.9500	20.2000	20.2000	-2.604%	9	1,961	-91.089%
2025-08-01	21.6500	21.6500	20.6900	20.7400	-4.993%	71	1,960	-91.321%
2025-07-31	22.4200	22.6500	21.8300	21.8300	+0.138%	28	1,900	-91.754%
2025-07-30	22.3500	22.7500	21.5800	21.8000	-2.242%	490	1,879	-91.743%
2025-07-29	22.8500	22.8500	22.1500	22.3000	-1.978%	8	1,393	-91.928%
2025-07-28	22.8600	22.8600	22.6000	22.7500	+2.247%	212	1,399	-92.088%
2025-07-25	22.2500	22.2500	22.2500	22.2500	-4.383%	4	1,237	-91.910%
2025-07-24	23.3500	23.3500	23.0000	23.2700	+0.736%	32	1,235	-92.265%
2025-07-23	23.0500	23.1000	22.6500	23.1000	-1.493%	8	1,222	-92.208%
2025-07-22	23.1800	23.4500	22.8000	23.4500	+4.454%	10	1,216	-92.324%
2025-07-21	23.2000	23.3500	22.4500	22.4500	-1.101%	60	1,216	-91.982%
2025-07-18	23.1000	23.1100	22.4000	22.7000	-2.991%	61	1,201	-92.070%
2025-07-17	22.9000	23.6300	22.9000	23.4000	+0.214%	25	1,142	-92.308%
2025-07-16	23.1400	23.5500	23.0800	23.3500	+4.148%	302	1,129	-92.291%
2025-07-15	22.7500	22.8300	21.9900	22.4200	-5.600%	779	829	-91.971%
2025-07-14	24.6000	24.6000	23.4500	23.7500	+3.757%	45	110	-92.421%
2025-07-11	23.0200	23.3400	22.7000	22.8900	+5.972%	35	106	-92.136%
2025-07-10	20.2000	21.6000	20.2000	21.6000	+4.096%	11	79	-91.667%
2025-07-09	19.7500	20.8000	19.7500	20.7500	+5.063%	15	70	-91.325%
2025-07-08	19.7500	19.7500	19.7500	19.7500	-0.504%	2	58	-90.886%
2025-07-07	19.8800	19.8800	19.6600	19.8500	-2.696%	16	58	-90.932%
2025-07-02	20.4000	20.4000	20.4000	20.4000	+1.746%	1	53	-91.176%
2025-06-26	20.0000	20.0500	20.0000	20.0500	+2.715%	2	52	-91.022%
2025-06-24	19.3500	19.8500	19.3500	19.5200	+2.954%	31	52	-90.779%
2025-06-20	20.0000	20.0000	18.8700	18.9600	-1.863%	44	53	-90.506%
2025-06-17	19.4300	19.4300	19.3200	19.3200	-3.641%	2	43	-90.683%
2025-06-06	20.0500	20.0500	20.0500	20.0500	+5.526%	2	41	-91.022%
2025-06-05	19.3700	19.3700	19.0000	19.0000	-9.134%	29	41	-90.526%
2025-06-03	20.9100	20.9100	20.9100	20.9100	+2.000%	1	12	-91.392%
2025-05-30	21.2100	21.2100	20.5000	20.5000	-10.870%	6	11	-91.220%
2025-05-23	23.0000	23.0000	23.0000	23.0000	-3.766%	2	10	-92.174%
2025-05-22	23.7000	23.9000	23.7000	23.9000	+4.412%	7	10	-92.469%
2025-05-21	22.8900	22.8900	22.8900	22.8900	+8.227%	1	8	-92.136%
2025-05-13	21.1500	21.1500	21.1500	21.1500	+3.171%	1	7	-91.489%
2025-05-12	20.7500	20.7500	20.5000	20.5000	+9.920%	2	7	-91.220%
2025-04-25	18.6500	18.6500	18.6500	18.6500	+2.473%	2	5	-90.349%
2025-04-24	18.2000	18.2000	18.2000	18.2000	+1.562%	1	5	-90.110%
2025-04-23	17.9200	17.9200	17.9200	17.9200	+4.186%	4	4	-89.955%
2025-04-22	17.2000	17.2000	17.2000	17.2000	0.000%	4	4	-89.535%

.dark-mode .j2V7mk{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .j2V7mk{ color: #333333; background-color: white; border: 2px solid #333333; }IBIT20271217C67IBIT Dec 17 2027 67.00 Call (IBIT271217C00067000)option OPRA

IBIT20271217C67
IBIT Dec 17 2027 67.00 Call (IBIT271217C00067000)
option OPRA