Dark

IBIT20271217C85
IBIT Dec 17 2027 85.00 Call (IBIT271217C00085000)
option OPRA

EOD

Jul 1, 2026

1.10+6.796%(+0.07)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	1.1000	1.1000	1.1000	1.1000	+6.796%	7	1,964	0.000%
2026-06-30	1.0300	1.0300	1.0300	1.0300	-0.962%	1	1,964	+6.796%
2026-06-29	1.0400	1.0400	1.0400	1.0400	-10.345%	1	1,963	+5.769%
2026-06-25	1.1600	1.1600	1.1600	1.1600	-10.769%	1	1,963	-5.172%
2026-06-23	1.3000	1.3000	1.3000	1.3000	-10.345%	3	1,963	-15.385%
2026-06-18	1.4000	1.4500	1.4000	1.4500	-17.614%	36	1,960	-24.138%
2026-06-15	1.7400	1.8000	1.7400	1.7600	-5.376%	58	1,960	-37.500%
2026-06-08	1.8600	1.8600	1.8600	1.8600	+17.722%	1	1,951	-40.860%
2026-06-05	1.6600	1.7000	1.5700	1.5800	-13.661%	187	1,951	-30.380%
2026-06-04	1.8500	1.8500	1.8300	1.8300	-3.684%	20	1,776	-39.891%
2026-06-03	1.9000	1.9000	1.9000	1.9000	-4.040%	1	1,771	-42.105%
2026-06-02	1.9900	2.1100	1.9800	1.9800	-19.512%	51	1,777	-44.444%
2026-05-28	2.4000	2.4600	2.4000	2.4600	-5.385%	4	1,747	-55.285%
2026-05-27	2.6000	2.6000	2.6000	2.6000	-13.333%	5	1,747	-57.692%
2026-05-21	3.0000	3.0000	3.0000	3.0000	-3.226%	1	1,747	-63.333%
2026-05-19	3.1000	3.1000	3.1000	3.1000	-11.429%	1	1,747	-64.516%
2026-05-15	3.5000	3.5000	3.5000	3.5000	-12.500%	2	1,747	-68.571%
2026-05-14	4.0000	4.0000	4.0000	4.0000	0.000%	1	1,749	-72.500%
2026-05-11	4.0000	4.0000	4.0000	4.0000	+8.108%	1	1,749	-72.500%
2026-05-07	3.8000	3.8000	3.7000	3.7000	-8.416%	2	1,749	-70.270%
2026-05-06	4.0400	4.0400	4.0400	4.0400	+3.590%	11	1,750	-72.772%
2026-05-04	3.8600	3.9000	3.8600	3.9000	+7.438%	6	1,750	-71.795%
2026-05-01	3.6300	3.6300	3.6300	3.6300	+10.000%	2	1,751	-69.697%
2026-04-30	3.3000	3.3000	3.3000	3.3000	+0.917%	3	1,751	-66.667%
2026-04-29	3.2700	3.2700	3.2700	3.2700	-10.899%	26	1,751	-66.361%
2026-04-24	3.7500	3.7600	3.6500	3.6700	-2.653%	62	1,751	-70.027%
2026-04-23	3.7700	3.7700	3.7700	3.7700	-8.049%	1	1,691	-70.822%
2026-04-22	4.1000	4.1000	4.1000	4.1000	+16.477%	1	1,691	-73.171%
2026-04-20	3.5200	3.5200	3.5200	3.5200	-7.612%	3	1,694	-68.750%
2026-04-17	3.8100	3.8100	3.8100	3.8100	+10.756%	4	1,691	-71.129%
2026-04-15	3.4400	3.4400	3.4400	3.4400	+2.077%	2	1,691	-68.023%
2026-04-13	3.3700	3.3700	3.3700	3.3700	-3.714%	1	1,691	-67.359%
2026-04-09	3.3300	3.5000	3.3300	3.5000	+1.449%	29	1,692	-68.571%
2026-04-08	3.6400	3.6400	3.4500	3.4500	+10.577%	3	1,672	-68.116%
2026-04-07	3.1500	3.1500	3.1200	3.1200	-10.086%	6	1,673	-64.744%
2026-04-06	3.4700	3.4700	3.4700	3.4700	+10.159%	5	1,677	-68.300%
2026-04-02	3.1500	3.1500	3.1500	3.1500	-3.670%	2	1,679	-65.079%
2026-04-01	3.2700	3.2700	3.2700	3.2700	-0.608%	1	1,679	-66.361%
2026-03-30	3.2900	3.2900	3.2900	3.2900	-9.863%	4	1,679	-66.565%
2026-03-26	3.6500	3.6500	3.6500	3.6500	-5.928%	1	1,679	-69.863%
2026-03-25	3.8800	3.8800	3.8800	3.8800	+7.182%	1	1,679	-71.649%
2026-03-24	3.6200	3.6200	3.6200	3.6200	-19.556%	4	1,679	-69.613%
2026-03-17	4.5000	4.5000	4.4500	4.5000	+2.273%	66	1,680	-75.556%
2026-03-16	4.5000	4.5000	4.4000	4.4000	+7.843%	7	1,646	-75.000%
2026-03-13	4.4700	4.4700	4.0800	4.0800	+8.223%	2	1,648	-73.039%
2026-03-06	3.7700	3.7700	3.7700	3.7700	-15.660%	26	1,650	-70.822%
2026-03-04	4.4700	4.4700	4.4700	4.4700	+34.639%	1	1,650	-75.391%
2026-03-02	3.3200	3.3200	3.3200	3.3200	-7.778%	1	1,649	-66.867%
2026-02-25	3.6000	3.6000	3.6000	3.6000	+10.769%	35	1,650	-69.444%
2026-02-24	3.2500	3.2500	3.2500	3.2500	+1.246%	3	1,650	-66.154%
2026-02-23	3.4000	3.4000	3.2100	3.2100	-18.321%	23	1,653	-65.732%
2026-02-17	3.8200	4.0500	3.8200	3.9300	-7.529%	41	1,662	-72.010%
2026-02-13	3.9500	4.2500	3.9500	4.2500	+15.489%	8	1,630	-74.118%
2026-02-12	3.6800	3.6800	3.6800	3.6800	-13.412%	2	1,630	-70.109%
2026-02-10	4.2500	4.2500	4.2500	4.2500	-4.494%	1	1,630	-74.118%
2026-02-09	4.4500	4.4500	4.1300	4.4500	+2.299%	196	1,630	-75.281%
2026-02-06	4.1000	4.5000	4.1000	4.3500	+8.750%	3	1,506	-74.713%
2026-02-05	4.4000	4.4000	4.0000	4.0000	-19.840%	69	1,504	-72.500%
2026-02-04	5.2000	5.2000	4.9500	4.9900	-5.849%	25	1,521	-77.956%
2026-02-03	5.4000	5.4000	5.2500	5.3000	-7.826%	92	1,541	-79.245%
2026-02-02	5.7000	5.8000	5.6700	5.7500	-14.179%	36	1,454	-80.870%
2026-01-29	6.8700	6.8700	6.6000	6.7000	-10.667%	165	1,471	-83.582%
2026-01-23	7.5000	7.5000	7.5000	7.5000	-2.597%	1	1,412	-85.333%
2026-01-20	7.7000	7.7000	7.7000	7.7000	-18.085%	3	1,413	-85.714%
2026-01-14	9.4000	9.4000	9.4000	9.4000	+13.117%	29	1,416	-88.298%
2026-01-13	8.1700	8.3100	8.1600	8.3100	+5.323%	9	1,445	-86.763%
2026-01-09	8.1400	8.1500	7.8900	7.8900	-0.127%	511	1,453	-86.058%
2026-01-08	7.9000	7.9000	7.9000	7.9000	-3.659%	15	1,017	-86.076%
2026-01-07	8.2500	8.2500	8.2000	8.2000	-6.818%	12	1,032	-86.585%
2026-01-05	8.8000	8.8000	8.8000	8.8000	+13.111%	1	1,044	-87.500%
2025-12-26	8.1600	8.1700	7.7400	7.7800	-2.750%	110	1,044	-85.861%
2025-12-22	8.1200	8.1600	8.0000	8.0000	+3.896%	9	1,147	-86.250%
2025-12-18	8.3500	8.3500	7.7000	7.7000	-5.172%	7	1,147	-85.714%
2025-12-17	8.1500	8.2100	8.1200	8.1200	-16.116%	32	1,146	-86.453%
2025-12-10	9.6500	9.6800	9.6500	9.6800	+3.529%	10	1,136	-88.636%
2025-12-02	9.3500	9.3500	9.3500	9.3500	+7.471%	1	1,128	-88.235%
2025-11-24	8.7000	8.7000	8.7000	8.7000	+11.538%	2	1,127	-87.356%
2025-11-21	8.0000	8.0000	7.6600	7.8000	-6.024%	8	1,125	-85.897%
2025-11-20	9.3200	9.3200	8.2500	8.3000	-7.675%	38	1,124	-86.747%
2025-11-19	9.2500	9.2500	8.9700	8.9900	-8.265%	25	1,148	-87.764%
2025-11-18	9.4500	9.8000	9.4500	9.8000	-5.950%	3	1,155	-88.776%
2025-11-14	10.4200	10.4200	10.4200	10.4200	-13.884%	1	1,155	-89.443%
2025-11-12	12.7000	12.7000	12.0000	12.1000	-2.183%	14	1,155	-90.909%
2025-11-11	12.3000	12.4800	12.3000	12.3700	-7.618%	39	1,152	-91.108%
2025-11-10	13.3900	13.3900	13.3900	13.3900	+9.217%	5	1,140	-91.785%
2025-11-07	11.8800	12.2600	11.8800	12.2600	+0.492%	2	1,143	-91.028%
2025-11-06	12.4800	12.4800	12.2000	12.2000	-3.710%	41	1,145	-90.984%
2025-11-05	12.3000	12.6700	12.3000	12.6700	+6.471%	21	1,136	-91.318%
2025-11-04	12.6000	12.6000	11.7200	11.9000	-12.500%	287	1,120	-90.756%
2025-11-03	13.6000	13.6000	13.6000	13.6000	-4.494%	1	1,132	-91.912%
2025-10-31	14.3700	14.7000	13.9600	14.2400	+6.428%	15	1,132	-92.275%
2025-10-30	13.7700	13.9300	13.3800	13.3800	-16.894%	73	1,131	-91.779%
2025-10-27	16.3000	16.4800	16.1000	16.1000	+7.333%	35	1,200	-93.168%
2025-10-24	15.0000	15.0000	15.0000	15.0000	+0.267%	1	1,200	-92.667%
2025-10-23	14.9600	14.9600	14.9600	14.9600	+1.081%	1	1,200	-92.647%
2025-10-22	14.4800	14.8000	14.4800	14.8000	-1.333%	14	1,200	-92.568%
2025-10-20	15.2500	15.2500	15.0000	15.0000	+6.762%	13	1,187	-92.667%
2025-10-17	13.6000	14.1500	13.6000	14.0500	-2.091%	101	1,179	-92.171%
2025-10-16	14.2200	14.3500	14.2100	14.3500	-3.041%	8	1,109	-92.334%
2025-10-15	14.8500	14.8500	14.8000	14.8000	-5.612%	2	1,114	-92.568%
2025-10-14	15.7000	15.8000	15.6600	15.6800	-2.427%	20	1,113	-92.985%
2025-10-13	15.4200	16.0700	15.4200	16.0700	-2.012%	49	1,099	-93.155%
2025-10-10	18.3500	18.3500	16.4000	16.4000	-8.584%	52	1,099	-93.293%
2025-10-09	18.2500	18.2500	17.9400	17.9400	-2.500%	18	1,079	-93.868%
2025-10-08	18.4000	18.4000	18.4000	18.4000	+2.222%	5	1,063	-94.022%
2025-10-07	18.0000	18.0000	18.0000	18.0000	-5.263%	1	1,059	-93.889%
2025-10-06	18.4500	19.0000	18.4500	19.0000	+6.145%	22	1,059	-94.211%
2025-10-03	17.9000	17.9000	17.9000	17.9000	+24.306%	1	1,040	-93.855%
2025-09-29	14.5000	14.5200	14.4000	14.4000	+9.756%	8	1,039	-92.361%
2025-09-26	13.1200	13.1200	13.1200	13.1200	+0.153%	170	1,037	-91.616%
2025-09-25	13.1000	13.1000	13.1000	13.1000	-3.676%	1	1,037	-91.603%
2025-09-23	14.1500	14.1500	13.6000	13.6000	-2.439%	204	1,039	-91.912%
2025-09-22	13.9400	13.9400	13.9400	13.9400	-5.811%	1	971	-92.109%
2025-09-19	14.6500	14.8000	14.6500	14.8000	-2.632%	2	972	-92.568%
2025-09-18	15.3500	15.3500	15.2000	15.2000	+2.703%	53	972	-92.763%
2025-09-17	14.8000	14.8000	14.8000	14.8000	-1.530%	1	990	-92.568%
2025-09-16	14.4900	15.0300	14.4900	15.0300	+4.448%	6	990	-92.681%
2025-09-15	14.4000	14.4100	14.3900	14.3900	-4.702%	12	991	-92.356%
2025-09-12	14.5200	15.1000	14.5200	15.1000	+5.447%	266	995	-92.715%
2025-09-11	14.4800	14.4800	14.1500	14.3200	+0.916%	137	876	-92.318%
2025-09-10	14.3400	14.3400	14.1900	14.1900	+5.111%	5	800	-92.248%
2025-09-09	14.0000	14.0000	13.5000	13.5000	-2.878%	2	803	-91.852%
2025-09-08	13.9000	13.9000	13.9000	13.9000	+4.511%	1	803	-92.086%
2025-09-05	13.3100	13.3100	13.3000	13.3000	+1.141%	20	803	-91.729%
2025-09-04	13.1500	13.1500	13.1500	13.1500	-6.071%	1	803	-91.635%
2025-09-03	14.0300	14.0300	14.0000	14.0000	+3.704%	3	803	-92.143%
2025-09-02	13.5000	13.5000	13.5000	13.5000	+3.448%	1	802	-91.852%
2025-08-29	12.9500	13.1000	12.9500	13.0500	-8.421%	863	1,509	-91.571%
2025-08-28	14.2500	14.2500	14.2500	14.2500	-0.210%	1	1,509	-92.281%
2025-08-27	14.2800	14.2800	14.2500	14.2800	+3.105%	150	1,591	-92.297%
2025-08-26	14.0000	14.0000	13.8500	13.8500	-6.102%	102	1,616	-92.058%
2025-08-25	14.7500	14.7500	14.7500	14.7500	+1.027%	8	1,616	-92.542%
2025-08-22	14.4500	14.6000	14.4500	14.6000	-2.990%	2	1,616	-92.466%
2025-08-20	15.0200	15.0500	14.7100	15.0500	+0.669%	6	1,616	-92.691%
2025-08-19	15.2400	15.2900	14.9500	14.9500	-5.678%	29	1,615	-92.642%
2025-08-18	15.8000	15.8500	15.4500	15.8500	-3.413%	38	1,636	-93.060%
2025-08-15	16.4100	16.4100	16.4100	16.4100	-1.145%	12	1,625	-93.297%
2025-08-14	16.9400	16.9400	16.4000	16.6000	-8.791%	3	1,637	-93.373%
2025-08-13	17.6700	18.2000	17.5400	18.2000	+6.433%	49	1,829	-93.956%
2025-08-12	16.9000	17.2500	16.9000	17.1000	-1.156%	216	1,798	-93.567%
2025-08-11	17.0500	17.4000	17.0500	17.3000	+7.453%	9	1,602	-93.642%
2025-08-08	16.1000	16.1000	16.1000	16.1000	+2.157%	2	1,596	-93.168%
2025-08-06	15.3600	15.7600	15.2800	15.7600	+2.671%	222	1,598	-93.020%
2025-08-05	15.7500	15.7500	15.0000	15.3500	-4.658%	253	1,598	-92.834%
2025-08-04	16.1000	16.1000	16.1000	16.1000	+3.537%	1	1,448	-93.168%
2025-08-01	15.9500	16.1100	15.5500	15.5500	-4.660%	10	1,447	-92.926%
2025-07-31	17.0700	17.1300	16.3100	16.3100	-2.917%	10	1,449	-93.256%
2025-07-30	16.9000	16.9000	16.8000	16.8000	-3.835%	3	1,452	-93.452%
2025-07-29	17.4700	17.4700	17.4700	17.4700	+2.164%	1	1,451	-93.703%
2025-07-28	17.2000	17.2000	17.1000	17.1000	+5.556%	8	1,452	-93.567%
2025-07-25	16.3000	16.4100	16.2000	16.2000	-6.897%	12	1,448	-93.210%
2025-07-24	17.5400	17.5400	17.4000	17.4000	+0.404%	2	1,446	-93.678%
2025-07-23	17.2100	17.3400	17.2100	17.3300	-0.971%	28	1,445	-93.653%
2025-07-22	17.3500	17.5600	17.3500	17.5000	+3.550%	112	1,428	-93.714%
2025-07-21	16.9000	16.9000	16.9000	16.9000	-0.471%	1	1,327	-93.491%
2025-07-18	17.4200	17.4600	16.9500	16.9800	-5.404%	12	1,328	-93.522%
2025-07-16	17.5000	17.9500	17.3500	17.9500	+5.588%	4	1,329	-93.872%
2025-07-15	17.1000	17.1000	16.7500	17.0000	-3.409%	4	1,328	-93.529%
2025-07-14	18.5800	18.6000	17.5500	17.6000	+0.860%	26	1,326	-93.750%
2025-07-11	17.5500	17.6000	17.2000	17.4500	+9.063%	17	1,314	-93.696%
2025-07-10	15.3100	16.0000	15.3100	16.0000	+3.896%	9	1,307	-93.125%
2025-07-09	15.0000	15.4000	14.7500	15.4000	+3.356%	17	1,310	-92.857%
2025-07-08	14.9100	14.9100	14.9000	14.9000	-2.295%	10	1,304	-92.617%
2025-07-07	15.2500	15.2500	15.2500	15.2500	-4.984%	5	1,295	-92.787%
2025-07-03	16.2500	16.2500	16.0500	16.0500	+1.582%	9	1,289	-93.146%
2025-07-02	15.3600	15.8000	15.3500	15.8000	+9.041%	7	1,289	-93.038%
2025-07-01	14.7500	14.7500	14.4900	14.4900	-4.859%	26	1,292	-92.409%
2025-06-30	15.2200	15.3500	15.2200	15.2300	+0.197%	3	1,266	-92.777%
2025-06-27	15.2500	15.2500	15.1500	15.2000	-1.554%	7	1,265	-92.763%
2025-06-25	15.5000	15.5500	15.4400	15.4400	+3.278%	13	1,265	-92.876%
2025-06-24	15.0000	15.0000	14.9500	14.9500	+10.741%	3	1,252	-92.642%
2025-06-23	14.0000	14.0000	13.5000	13.5000	-5.263%	27	1,250	-91.852%
2025-06-20	14.2500	14.2500	14.2500	14.2500	-5.316%	2	1,235	-92.281%
2025-06-18	15.1000	15.3500	15.0000	15.0500	-1.954%	47	1,236	-92.691%
2025-06-17	15.0000	15.3500	14.8500	15.3500	-6.687%	4	1,236	-92.834%
2025-06-16	15.9000	16.4500	15.9000	16.4500	+9.013%	9	1,232	-93.313%
2025-06-13	15.0900	15.0900	15.0900	15.0900	-10.551%	2	1,231	-92.710%
2025-06-11	17.1000	17.1000	16.8700	16.8700	+1.627%	7	1,230	-93.480%
2025-06-09	16.4700	16.6500	16.4700	16.6000	+5.732%	7	1,225	-93.373%
2025-06-06	15.7000	15.7000	15.7000	15.7000	+6.441%	4	1,229	-92.994%
2025-06-05	15.5500	15.5500	14.7500	14.7500	-6.646%	17	1,227	-92.542%
2025-06-04	15.8000	15.8000	15.8000	15.8000	+0.509%	2	1,212	-93.038%
2025-06-02	15.7200	15.7200	15.7200	15.7200	-4.438%	10	1,211	-93.003%
2025-05-30	16.4500	16.4500	16.4500	16.4500	-0.604%	2	1,201	-93.313%
2025-05-29	16.5500	16.7600	16.5500	16.5500	-4.611%	15	1,201	-93.353%
2025-05-28	17.5500	17.5500	17.3500	17.3500	-5.450%	330	1,206	-93.660%
2025-05-27	18.5000	18.5300	18.3000	18.3500	+1.158%	16	876	-94.005%
2025-05-23	18.3100	18.5000	18.1400	18.1400	-5.521%	64	876	-93.936%
2025-05-22	18.7500	19.2500	18.7500	19.2000	+7.383%	32	876	-94.271%
2025-05-21	18.2300	18.2300	17.8700	17.8800	+5.176%	421	846	-93.848%
2025-05-20	17.0200	17.0200	17.0000	17.0000	+5.198%	242	426	-93.529%
2025-05-15	16.1600	16.1600	16.1600	16.1600	+1.000%	2	184	-93.193%
2025-05-12	16.8500	16.8500	16.0000	16.0000	-2.854%	17	185	-93.125%
2025-05-09	16.7500	16.7500	16.4700	16.4700	+15.986%	342	178	-93.321%
2025-05-06	14.2000	14.2000	14.2000	14.2000	-7.007%	1	19	-92.254%
2025-05-01	15.2800	15.2800	15.2700	15.2700	+1.394%	10	19	-92.796%
2025-04-25	14.8500	15.1600	14.8500	15.0600	+6.884%	6	9	-92.696%
2025-04-24	14.1700	14.1700	14.0900	14.0900	+11.648%	10	9	-92.193%
2025-04-21	12.3500	12.6200	12.3500	12.6200	+5.167%	2	10	-91.284%
2025-04-17	12.0000	12.0000	12.0000	12.0000	+6.007%	10	9	-90.833%
2025-04-10	11.3200	11.3200	11.3200	11.3200	+0.712%	10	9	-90.283%
2025-04-09	10.1800	11.2400	10.1800	11.2400	+10.848%	29	18	-90.214%
2025-04-08	10.3200	10.3200	10.1400	10.1400	-10.265%	3	24	-89.152%
2025-04-03	11.3000	11.3000	11.3000	11.3000	-4.075%	1	21	-90.265%
2025-03-31	11.7800	11.7800	11.7800	11.7800	-0.591%	1	20	-90.662%
2025-03-28	11.8900	11.8900	11.8000	11.8500	0.000%	38	19	-90.717%

.dark-mode .VyG6LM{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .VyG6LM{ color: #333333; background-color: white; border: 2px solid #333333; }IBIT20271217C85IBIT Dec 17 2027 85.00 Call (IBIT271217C00085000)option OPRA

IBIT20271217C85
IBIT Dec 17 2027 85.00 Call (IBIT271217C00085000)
option OPRA