Dark

IBIT20271217C68
IBIT Dec 17 2027 68.00 Call (IBIT271217C00068000)
option OPRA

EOD

Jul 1, 2026

1.91-6.829%(-0.14)602

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	1.8300	1.9100	1.8300	1.9100	-6.829%	602	1,204	0.000%
2026-06-25	2.0500	2.0500	2.0500	2.0500	-27.562%	2	1,313	-6.829%
2026-06-16	2.8300	2.8300	2.8300	2.8300	+1.434%	1	1,315	-32.509%
2026-06-11	2.7900	2.7900	2.7900	2.7900	-1.761%	2	1,316	-31.541%
2026-06-10	2.8400	2.8400	2.8400	2.8400	-12.615%	1	1,314	-32.746%
2026-06-08	3.2500	3.2500	3.2500	3.2500	+22.642%	1	1,314	-41.231%
2026-06-05	2.7100	2.7100	2.6500	2.6500	-38.372%	95	1,314	-27.925%
2026-05-28	4.1500	4.3000	4.1500	4.3000	-16.505%	606	1,315	-55.581%
2026-05-18	5.1500	5.1500	5.1500	5.1500	-15.574%	1	1,511	-62.913%
2026-05-12	6.1000	6.1000	6.1000	6.1000	-3.328%	2	1,511	-68.689%
2026-05-11	6.3100	6.3100	6.3100	6.3100	-5.113%	1	1,511	-69.731%
2026-05-05	6.6500	6.6500	6.6500	6.6500	+9.917%	1	1,511	-71.278%
2026-04-23	6.0500	6.0500	6.0400	6.0500	-5.763%	29	1,511	-68.430%
2026-04-22	6.4200	6.4200	6.4200	6.4200	+18.889%	2	1,528	-70.249%
2026-04-13	5.4500	5.4500	5.4000	5.4000	-5.263%	12	1,527	-64.630%
2026-04-08	5.7000	5.7000	5.7000	5.7000	+15.385%	1	1,521	-66.491%
2026-04-07	4.9500	4.9500	4.9400	4.9400	+0.816%	2	1,522	-61.336%
2026-04-02	4.9000	4.9000	4.9000	4.9000	-2.584%	2	1,526	-61.020%
2026-03-30	5.0300	5.0300	5.0300	5.0300	-7.706%	1	1,526	-62.028%
2026-03-26	5.4500	5.4500	5.4500	5.4500	-9.167%	1	1,527	-64.954%
2026-03-23	6.0000	6.0000	6.0000	6.0000	+16.505%	1	1,527	-68.167%
2026-02-27	5.1500	5.1500	5.1500	5.1500	-5.505%	1	1,526	-62.913%
2026-02-26	5.4500	5.4500	5.4500	5.4500	-5.217%	1	1,525	-64.954%
2026-02-25	5.5500	5.7500	5.5500	5.7500	+12.524%	6	1,518	-66.783%
2026-02-23	5.1100	5.1100	5.1100	5.1100	-16.911%	10	1,518	-62.622%
2026-02-13	6.1000	6.1500	6.1000	6.1500	+9.821%	4	1,517	-68.943%
2026-02-12	5.6000	5.6000	5.6000	5.6000	-4.274%	24	1,517	-65.893%
2026-02-11	5.8000	5.8500	5.8000	5.8500	+3.540%	109	1,497	-67.350%
2026-02-05	6.3500	6.3500	5.6500	5.6500	-21.637%	71	1,391	-66.195%
2026-02-04	7.4500	7.4500	7.2100	7.2100	-8.153%	6	1,327	-73.509%
2026-02-03	7.8500	7.8500	7.8500	7.8500	-4.268%	2	1,326	-75.669%
2026-02-02	8.4000	8.4000	8.2000	8.2000	-12.766%	4	1,326	-76.707%
2026-01-30	9.4000	9.4000	9.4000	9.4000	-3.193%	2	1,324	-79.681%
2026-01-29	9.7000	9.7100	9.7000	9.7100	-6.724%	5	1,324	-80.330%
2026-01-26	10.4100	10.4100	10.4100	10.4100	-16.251%	1	1,320	-81.652%
2026-01-16	12.4300	12.4300	12.4300	12.4300	-6.189%	1	1,320	-84.634%
2026-01-14	13.2500	13.2500	13.2500	13.2500	+13.248%	1	1,320	-85.585%
2026-01-12	11.7000	11.7000	11.7000	11.7000	+4.371%	1	1,319	-83.675%
2026-01-09	11.2100	11.2100	11.2100	11.2100	-11.383%	1	1,319	-82.962%
2026-01-05	12.6300	12.6500	12.6300	12.6500	+11.454%	250	1,563	-84.901%
2026-01-02	11.3500	11.3500	11.3500	11.3500	+4.995%	1	1,563	-83.172%
2025-12-24	10.8100	10.8100	10.8100	10.8100	-3.911%	1	1,563	-82.331%
2025-12-22	11.2500	11.2500	11.2500	11.2500	-1.747%	2	1,563	-83.022%
2025-12-19	11.4500	11.4500	11.4500	11.4500	+3.339%	1	1,565	-83.319%
2025-12-15	11.9500	11.9500	11.0800	11.0800	-10.645%	2	1,565	-82.762%
2025-12-11	12.4000	12.4000	12.4000	12.4000	-10.791%	7	1,566	-84.597%
2025-12-09	13.9000	13.9000	13.9000	13.9000	+3.500%	30	1,566	-86.259%
2025-12-03	13.4300	13.4300	13.4300	13.4300	+5.748%	1	1,566	-85.778%
2025-12-02	12.7000	12.7000	12.7000	12.7000	+18.360%	250	1,567	-84.961%
2025-12-01	10.7300	10.7300	10.7300	10.7300	-7.500%	1	1,317	-82.199%
2025-11-25	11.3500	11.6000	11.3500	11.6000	-6.073%	37	1,317	-83.534%
2025-11-24	11.4000	12.3500	11.4000	12.3500	+11.261%	3	1,316	-84.534%
2025-11-21	10.9900	11.1000	10.4800	11.1000	-13.753%	108	1,315	-82.793%
2025-11-18	12.9300	12.9300	12.8700	12.8700	-5.645%	10	1,288	-85.159%
2025-11-14	14.0500	14.4600	13.6400	13.6400	-9.669%	15	1,288	-85.997%
2025-11-13	16.3000	16.3000	15.1000	15.1000	-7.077%	36	1,294	-87.351%
2025-11-12	16.2500	16.2500	16.2500	16.2500	-4.971%	1	1,285	-88.246%
2025-11-07	15.6500	17.1000	15.6500	17.1000	+3.511%	12	1,286	-88.830%
2025-11-06	16.5200	16.5200	16.5200	16.5200	-2.824%	2	1,285	-88.438%
2025-11-04	17.0000	17.0000	17.0000	17.0000	-5.187%	1	1,285	-88.765%
2025-11-03	17.9300	17.9300	17.9300	17.9300	-7.577%	1	1,285	-89.347%
2025-10-31	19.3700	19.6100	19.3200	19.4000	+8.078%	12	1,285	-90.155%
2025-10-30	18.6500	18.6500	17.9500	17.9500	-11.620%	2	1,285	-89.359%
2025-10-29	20.0600	20.3100	20.0600	20.3100	-2.120%	2	1,285	-90.596%
2025-10-28	21.3800	21.4000	20.7500	20.7500	-2.628%	20	1,285	-90.795%
2025-10-27	21.4800	21.4800	21.3100	21.3100	+2.947%	51	1,278	-91.037%
2025-10-21	20.7000	20.7000	20.7000	20.7000	+4.810%	2	1,278	-90.773%
2025-10-20	20.0000	20.2000	19.7500	19.7500	+7.629%	27	1,278	-90.329%
2025-10-17	18.0300	18.3500	18.0300	18.3500	-3.421%	2	1,278	-89.591%
2025-10-16	19.0000	19.0000	19.0000	19.0000	-8.434%	18	1,280	-89.947%
2025-10-14	19.5500	20.7500	19.5500	20.7500	-1.425%	96	1,280	-90.795%
2025-10-13	20.8000	21.0500	20.8000	21.0500	-3.881%	2	1,256	-90.926%
2025-10-10	24.0300	24.0300	21.9000	21.9000	-6.610%	13	1,256	-91.279%
2025-10-09	23.6700	23.6700	23.4500	23.4500	-4.714%	7	1,256	-91.855%
2025-10-08	24.6100	24.6100	24.6100	24.6100	+5.171%	1	1,256	-92.239%
2025-10-07	24.1000	24.1000	23.2000	23.4000	-5.721%	15	1,256	-91.838%
2025-10-06	24.1000	24.8200	24.0000	24.8200	+6.615%	30	1,256	-92.305%
2025-10-03	22.4400	23.2800	22.4400	23.2800	+4.301%	9	1,257	-91.796%
2025-10-02	21.8500	22.3200	21.8500	22.3200	+5.532%	23	1,257	-91.443%
2025-10-01	20.7200	21.1500	20.7200	21.1500	+8.740%	13	1,279	-90.969%
2025-09-30	19.4500	19.4500	19.4500	19.4500	-1.018%	2	1,287	-90.180%
2025-09-29	19.1500	19.6500	19.1500	19.6500	+2.987%	5	1,289	-90.280%
2025-09-23	19.0800	19.0800	19.0800	19.0800	+0.421%	1	1,291	-89.990%
2025-09-22	18.9000	19.2200	18.9000	19.0000	-6.173%	6	1,291	-89.947%
2025-09-19	20.2100	20.2500	20.2100	20.2500	-2.174%	2	1,292	-90.568%
2025-09-18	20.7000	20.7000	20.7000	20.7000	+3.655%	2	1,291	-90.773%
2025-09-17	19.9500	19.9700	19.9500	19.9700	-1.964%	12	1,292	-90.436%
2025-09-16	19.6500	20.3700	19.6500	20.3700	+2.105%	10	1,292	-90.623%
2025-09-15	19.9500	19.9500	19.9500	19.9500	+1.115%	1	1,300	-90.426%
2025-09-12	19.6500	19.7300	19.6500	19.7300	+0.818%	22	1,300	-90.319%
2025-09-11	19.3000	19.5700	19.3000	19.5700	+2.193%	8	1,320	-90.240%
2025-09-10	19.2500	19.4500	19.1500	19.1500	+1.323%	27	1,326	-90.026%
2025-09-09	18.9500	18.9500	18.9000	18.9000	+0.212%	2	1,326	-89.894%
2025-09-08	18.9000	18.9000	18.8000	18.8600	+2.222%	30	1,326	-89.873%
2025-09-05	19.2000	19.2000	18.4500	18.4500	+1.709%	6	1,299	-89.648%
2025-09-04	18.1400	18.1400	18.1400	18.1400	-4.777%	5	1,299	-89.471%
2025-09-03	19.1500	19.1500	19.0500	19.0500	+2.695%	3	1,299	-89.974%
2025-09-02	18.5500	18.5500	18.5500	18.5500	+5.218%	1	1,299	-89.704%
2025-08-29	18.0000	18.0000	17.6300	17.6300	-6.522%	4	1,299	-89.166%
2025-08-26	18.8600	18.8600	18.8600	18.8600	-4.264%	1	1,300	-89.873%
2025-08-25	19.7000	19.7000	19.7000	19.7000	-7.207%	1	1,300	-90.305%
2025-08-22	19.6000	21.2300	19.6000	21.2300	+9.377%	7	1,300	-91.003%
2025-08-21	19.5000	19.5000	19.4000	19.4100	-3.481%	6	1,296	-90.160%
2025-08-20	19.4500	20.2800	19.4500	20.1100	+0.550%	31	1,292	-90.502%
2025-08-19	19.8100	20.0000	19.8100	20.0000	-5.123%	5	1,277	-90.450%
2025-08-18	20.6000	21.0900	20.6000	21.0800	-1.953%	7	1,274	-90.939%
2025-08-15	21.5000	21.6000	21.4000	21.5000	-2.494%	15	1,276	-91.116%
2025-08-14	22.0000	22.2000	21.7400	22.0500	-6.489%	24	1,274	-91.338%
2025-08-13	22.6000	23.5800	22.6000	23.5800	+4.568%	14	1,272	-91.900%
2025-08-12	22.4000	22.7000	22.2500	22.5500	+1.439%	32	1,269	-91.530%
2025-08-11	22.6000	22.9500	22.2300	22.2300	+5.106%	1,308	1,269	-91.408%
2025-08-08	21.3000	21.3000	21.1500	21.1500	+0.427%	7	341	-90.969%
2025-08-06	20.5000	21.0600	20.5000	21.0600	+0.429%	4	340	-90.931%
2025-08-04	20.2300	21.0500	20.2300	20.9700	+1.304%	5	338	-90.892%
2025-08-01	20.9500	21.3000	20.7000	20.7000	-5.695%	28	337	-90.773%
2025-07-31	22.2500	22.2500	21.9500	21.9500	+2.714%	16	337	-91.298%
2025-07-30	21.9600	21.9600	21.3700	21.3700	-1.972%	37	325	-91.062%
2025-07-29	22.3500	22.3500	21.8000	21.8000	-2.242%	33	315	-91.239%
2025-07-28	22.3000	22.3000	22.3000	22.3000	+2.529%	1	312	-91.435%
2025-07-25	21.8000	21.8000	21.7500	21.7500	-2.466%	4	311	-91.218%
2025-07-24	22.5100	22.9500	22.3000	22.3000	-0.889%	39	310	-91.435%
2025-07-23	22.9000	22.9000	22.3000	22.5000	-2.174%	53	327	-91.511%
2025-07-22	23.0500	23.3000	22.2500	23.0000	+5.023%	80	277	-91.696%
2025-07-21	22.6000	22.9500	21.9000	21.9000	-0.680%	43	226	-91.279%
2025-07-18	22.6000	22.9100	22.0500	22.0500	-4.545%	17	191	-91.338%
2025-07-17	22.8000	23.6400	22.7500	23.1000	-0.302%	22	180	-91.732%
2025-07-16	23.1000	23.3000	23.0000	23.1700	+6.138%	23	167	-91.757%
2025-07-15	22.5000	22.5000	21.8300	21.8300	-5.087%	8	158	-91.251%
2025-07-14	24.2700	24.3000	23.0000	23.0000	+1.635%	123	158	-91.696%
2025-07-11	22.8900	22.9900	22.5400	22.6300	+16.230%	38	62	-91.560%
2025-07-09	19.4700	19.4700	19.4700	19.4700	-1.418%	5	26	-90.190%
2025-07-08	19.7500	19.7500	19.7500	19.7500	+1.230%	2	21	-90.329%
2025-07-07	19.6000	19.6000	19.5100	19.5100	-3.416%	3	19	-90.210%
2025-07-03	20.2000	20.2000	20.2000	20.2000	+4.609%	3	13	-90.545%
2025-07-01	19.2800	19.3100	19.2800	19.3100	-2.720%	2	13	-90.109%
2025-06-27	19.8500	19.8500	19.8500	19.8500	+0.202%	1	14	-90.378%
2025-06-25	19.8100	19.8100	19.8100	19.8100	-0.452%	3	14	-90.358%
2025-06-06	19.9000	19.9000	19.9000	19.9000	+0.505%	2	11	-90.402%
2025-06-05	19.6000	19.8000	19.6000	19.8000	-0.402%	2	10	-90.354%
2025-05-30	19.9900	19.9900	19.8800	19.8800	-7.664%	8	10	-90.392%
2025-05-28	21.5300	21.5300	21.5300	21.5300	-5.196%	1	12	-91.129%
2025-05-27	22.9000	22.9000	22.6600	22.7100	-0.176%	6	11	-91.590%
2025-05-23	23.1000	23.1000	22.7500	22.7500	-3.191%	12	4	-91.604%
2025-05-22	23.5000	23.5000	23.5000	23.5000	+7.798%	1	4	-91.872%
2025-05-21	21.8000	21.8000	21.8000	21.8000	+4.808%	1	3	-91.239%
2025-05-14	20.8000	20.8000	20.8000	20.8000	+2.161%	1	2	-90.817%
2025-05-09	20.3600	20.3600	20.3600	20.3600	+18.856%	2	1	-90.619%
2025-04-22	17.1300	17.1300	17.1300	17.1300	0.000%	1	1	-88.850%

.dark-mode .xfYrlc{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .xfYrlc{ color: #333333; background-color: white; border: 2px solid #333333; }IBIT20271217C68IBIT Dec 17 2027 68.00 Call (IBIT271217C00068000)option OPRA

IBIT20271217C68
IBIT Dec 17 2027 68.00 Call (IBIT271217C00068000)
option OPRA