Dark

IBIT20271217C95
IBIT Dec 17 2027 95.00 Call (IBIT271217C00095000)
option OPRA

EOD

Jun 30, 2026

0.7900-12.222%(-0.1100)34

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-30	0.7900	0.7900	0.7900	0.7900	-12.222%	34	4,066	0.000%
2026-06-26	0.9000	0.9000	0.9000	0.9000	-1.099%	100	4,066	-12.222%
2026-06-24	0.8700	0.9100	0.8700	0.9100	-9.000%	4	4,066	-13.187%
2026-06-23	1.0500	1.0500	1.0000	1.0000	-12.281%	66	4,081	-21.000%
2026-06-22	1.1100	1.1700	1.1100	1.1400	+3.636%	3	4,035	-30.702%
2026-06-18	1.1000	1.1000	1.1000	1.1000	-19.118%	1	4,034	-28.182%
2026-06-15	1.3400	1.3600	1.3400	1.3600	+12.397%	130	4,034	-41.912%
2026-06-12	1.2500	1.2500	1.2100	1.2100	-6.202%	20	4,004	-34.711%
2026-06-11	1.3200	1.3200	1.2800	1.2900	-6.522%	5	3,995	-38.760%
2026-06-09	1.3600	1.3800	1.3600	1.3800	-4.828%	2	3,992	-42.754%
2026-06-08	1.4500	1.4500	1.4500	1.4500	+10.687%	51	3,990	-45.517%
2026-06-05	1.3100	1.3100	1.3100	1.3100	-18.125%	1	3,990	-39.695%
2026-06-03	1.6000	1.6000	1.6000	1.6000	+8.844%	1	3,989	-50.625%
2026-06-02	1.2500	1.5700	1.2500	1.4700	-14.535%	9	4,008	-46.259%
2026-06-01	1.7000	1.7200	1.7000	1.7200	-9.948%	8	4,010	-54.070%
2026-05-29	1.9000	1.9100	1.9000	1.9100	+3.243%	50	4,013	-58.639%
2026-05-28	1.8500	1.8500	1.8500	1.8500	-7.500%	1	3,963	-57.297%
2026-05-27	2.0000	2.0000	2.0000	2.0000	-3.382%	1	3,962	-60.500%
2026-05-26	1.9000	2.5000	1.9000	2.0700	-10.390%	41	3,962	-61.836%
2026-05-19	2.3500	2.3500	2.3100	2.3100	-2.119%	2	3,953	-65.801%
2026-05-18	2.3600	2.3600	2.3600	2.3600	-15.714%	10	3,943	-66.525%
2026-05-14	2.8500	2.8500	2.8000	2.8000	+0.358%	2	3,943	-71.786%
2026-05-11	2.7900	2.7900	2.7900	2.7900	-11.429%	10	3,941	-71.685%
2026-05-06	3.1500	3.1500	3.1500	3.1500	0.000%	7	3,931	-74.921%
2026-05-05	3.1500	3.1500	3.1500	3.1500	0.000%	5	3,938	-74.921%
2026-05-04	2.8500	3.1500	2.8500	3.1500	+13.309%	35	3,938	-74.921%
2026-05-01	2.7800	2.7800	2.7800	2.7800	+9.881%	10	3,928	-71.583%
2026-04-30	2.5300	2.5300	2.5300	2.5300	-6.985%	3	3,928	-68.775%
2026-04-27	2.7200	2.7200	2.7200	2.7200	-8.108%	1	3,927	-70.956%
2026-04-23	2.9600	2.9600	2.9600	2.9600	-5.732%	1	3,928	-73.311%
2026-04-22	3.1400	3.1400	3.1400	3.1400	+15.867%	1	3,928	-74.841%
2026-04-20	2.9000	2.9000	2.7100	2.7100	-9.365%	2	3,928	-70.849%
2026-04-17	2.9900	2.9900	2.9900	2.9900	+10.741%	1	3,928	-73.579%
2026-04-13	2.7000	2.7000	2.7000	2.7000	+0.372%	1	3,928	-70.741%
2026-04-08	2.7200	2.7200	2.5800	2.6900	+2.672%	126	3,928	-70.632%
2026-04-01	2.6400	2.6400	2.6200	2.6200	+4.800%	6	3,872	-69.847%
2026-03-30	2.5000	2.5100	2.5000	2.5000	-14.089%	77	3,874	-68.400%
2026-03-20	2.9100	2.9100	2.9100	2.9100	-3.960%	1	3,832	-72.852%
2026-03-19	3.0300	3.0300	3.0300	3.0300	-15.833%	5	3,831	-73.927%
2026-03-17	3.6000	3.6000	3.6000	3.6000	+18.033%	3	3,829	-78.056%
2026-03-06	3.0500	3.0600	3.0500	3.0500	-8.955%	116	3,829	-74.098%
2026-03-05	3.5000	3.5000	3.3500	3.3500	+9.836%	34	3,723	-76.418%
2026-03-02	2.9700	3.2500	2.9700	3.0500	+15.970%	254	3,695	-74.098%
2026-02-27	2.5900	2.6400	2.5900	2.6300	-6.071%	40	3,452	-69.962%
2026-02-26	2.9100	2.9100	2.8000	2.8000	-6.977%	139	3,478	-71.786%
2026-02-25	3.0100	3.0100	3.0100	3.0100	+15.326%	1	3,341	-73.754%
2026-02-24	2.4600	2.6100	2.4600	2.6100	-12.709%	309	3,341	-69.732%
2026-02-20	2.9500	2.9900	2.9500	2.9900	-0.333%	3	3,137	-73.579%
2026-02-18	3.0000	3.0000	3.0000	3.0000	-5.063%	2	3,139	-73.667%
2026-02-17	3.1600	3.1600	3.1600	3.1600	+3.607%	10	3,141	-75.000%
2026-02-11	3.0500	3.0500	3.0500	3.0500	-10.294%	1	3,141	-74.098%
2026-02-10	3.2500	3.4300	3.2500	3.4000	-1.449%	12	3,142	-76.765%
2026-02-09	3.4500	3.4500	3.4500	3.4500	-3.090%	2	3,148	-77.101%
2026-02-06	3.5500	3.5600	3.5500	3.5600	+15.210%	14	3,148	-77.809%
2026-02-05	3.4000	3.4000	3.0900	3.0900	-25.182%	42	3,162	-74.434%
2026-02-04	4.3000	4.3000	4.1000	4.1300	-3.953%	8	3,143	-80.872%
2026-02-03	4.6500	4.6500	4.3000	4.3000	-9.474%	3	3,149	-81.628%
2026-02-02	4.8000	4.8000	4.7500	4.7500	-19.492%	9	3,151	-83.368%
2026-01-29	5.9500	5.9500	5.9000	5.9000	-7.378%	100	3,151	-86.610%
2026-01-23	6.3000	6.3700	6.3000	6.3700	+1.111%	20	3,181	-87.598%
2026-01-22	6.3000	6.3000	6.3000	6.3000	-0.787%	1	3,197	-87.460%
2026-01-21	6.3000	6.3500	6.3000	6.3500	-1.398%	3	3,196	-87.559%
2026-01-20	6.5000	6.5000	6.4400	6.4400	-17.962%	16	3,193	-87.733%
2026-01-14	7.5600	7.8500	7.5600	7.8500	+17.164%	107	3,185	-89.936%
2026-01-12	6.6000	6.7000	6.6000	6.7000	-1.034%	12	3,185	-88.209%
2026-01-08	6.8000	6.8800	6.7700	6.7700	-7.260%	13	3,188	-88.331%
2026-01-06	7.3000	7.3000	7.3000	7.3000	-0.950%	4	3,186	-89.178%
2026-01-05	7.2400	7.3700	7.2400	7.3700	+15.156%	7	3,189	-89.281%
2025-12-30	6.4000	6.4000	6.4000	6.4000	+0.787%	4	3,189	-87.656%
2025-12-29	6.5000	6.5000	6.3500	6.3500	-0.781%	3	3,185	-87.559%
2025-12-26	6.3500	6.4000	6.3500	6.4000	-0.775%	101	3,182	-87.656%
2025-12-24	6.4500	6.4500	6.4500	6.4500	-2.124%	4	3,175	-87.752%
2025-12-23	6.6000	6.6000	6.5900	6.5900	-1.642%	10	3,175	-88.012%
2025-12-22	6.8300	6.8300	6.7000	6.7000	-2.899%	4	3,175	-88.209%
2025-12-19	7.0000	7.1500	6.7500	6.9000	-2.128%	101	3,177	-88.551%
2025-12-18	7.0500	7.0500	7.0500	7.0500	+3.676%	16	3,116	-88.794%
2025-12-17	6.8700	6.8700	6.8000	6.8000	-4.225%	6	3,100	-88.382%
2025-12-16	6.9000	7.1000	6.9000	7.1000	+4.258%	8	3,095	-88.873%
2025-12-15	7.0700	7.0700	6.7200	6.8100	-9.801%	52	3,101	-88.399%
2025-12-11	7.5500	7.5500	7.5500	7.5500	-2.706%	4	3,112	-89.536%
2025-12-09	7.7600	7.7600	7.7600	7.7600	+0.388%	3	3,116	-89.820%
2025-12-08	7.7300	7.7300	7.7300	7.7300	-0.258%	4	3,119	-89.780%
2025-12-02	7.7000	7.7500	7.7000	7.7500	+11.511%	2	3,117	-89.806%
2025-12-01	6.9500	6.9500	6.9500	6.9500	-9.269%	1	3,115	-88.633%
2025-11-28	7.6600	7.6600	7.6600	7.6600	+5.365%	15	3,116	-89.687%
2025-11-24	6.9500	7.2700	6.9500	7.2700	+11.162%	16	3,124	-89.133%
2025-11-21	6.8500	6.8500	6.5400	6.5400	-5.217%	15	3,113	-87.920%
2025-11-20	7.7300	7.7300	6.9000	6.9000	-8.609%	11	3,125	-88.551%
2025-11-19	7.6000	7.6000	7.5500	7.5500	-10.012%	10	3,130	-89.536%
2025-11-18	8.0100	8.3900	7.9700	8.3900	-2.555%	38	3,139	-90.584%
2025-11-17	8.6100	8.6100	8.6100	8.6100	-2.712%	1	3,132	-90.825%
2025-11-14	8.8700	9.2000	8.8500	8.8500	-5.851%	37	3,133	-91.073%
2025-11-13	9.9500	10.0000	9.4000	9.4000	-8.738%	17	3,130	-91.596%
2025-11-12	11.1000	11.1000	10.3000	10.3000	-2.830%	13	3,124	-92.330%
2025-11-11	10.9200	10.9200	10.6000	10.6000	-7.826%	5	3,126	-92.547%
2025-11-10	11.4000	11.5000	11.4000	11.5000	+13.636%	5	3,124	-93.130%
2025-11-07	9.8600	10.1200	9.8600	10.1200	-1.268%	10	3,123	-92.194%
2025-11-06	10.3000	10.3000	10.2500	10.2500	-4.651%	6	3,121	-92.293%
2025-11-05	10.6500	10.7500	10.6000	10.7500	+7.393%	21	3,127	-92.651%
2025-11-04	10.8000	10.8000	9.9800	10.0100	-21.243%	6	3,117	-92.108%
2025-10-31	12.2000	12.7100	12.2000	12.7100	+7.986%	4	3,120	-93.784%
2025-10-30	11.5800	11.7700	11.5800	11.7700	-10.901%	2	3,119	-93.288%
2025-10-29	13.1000	13.2100	13.1000	13.2100	-5.305%	2	3,119	-94.020%
2025-10-28	14.0500	14.0500	13.9500	13.9500	-2.105%	26	3,118	-94.337%
2025-10-27	14.2500	14.2500	14.2500	14.2500	+7.955%	1	3,118	-94.456%
2025-10-23	12.8900	13.2000	12.8900	13.2000	+5.600%	4	3,118	-94.015%
2025-10-22	12.5700	12.6000	12.5000	12.5000	-11.158%	20	3,118	-93.680%
2025-10-21	14.0700	14.0700	14.0700	14.0700	+7.405%	1	3,117	-94.385%
2025-10-20	13.1300	13.2000	13.1000	13.1000	+8.264%	53	3,117	-93.969%
2025-10-17	12.1000	12.1000	12.1000	12.1000	-7.634%	8	3,086	-93.471%
2025-10-15	13.0900	13.1000	13.0000	13.1000	-2.963%	86	3,078	-93.969%
2025-10-14	13.6100	13.6100	13.4600	13.5000	-2.527%	406	3,078	-94.148%
2025-10-13	13.7700	13.8500	13.7700	13.8500	-3.484%	12	2,672	-94.296%
2025-10-10	14.3500	14.3500	14.3500	14.3500	-9.748%	1	2,660	-94.495%
2025-10-08	15.9000	15.9100	15.9000	15.9000	+3.990%	201	2,660	-95.031%
2025-10-07	15.2900	15.2900	15.2900	15.2900	+3.311%	1	2,461	-94.833%
2025-10-03	15.2000	15.2000	14.8000	14.8000	+13.846%	2	2,461	-94.662%
2025-10-01	13.2000	13.3100	13.0000	13.0000	+5.949%	81	2,461	-93.923%
2025-09-29	12.3200	12.3200	12.2700	12.2700	+11.343%	112	2,387	-93.562%
2025-09-26	11.0000	11.0500	11.0000	11.0200	-0.721%	127	2,282	-92.831%
2025-09-25	11.6000	11.6000	11.1000	11.1000	-5.692%	19	2,401	-92.883%
2025-09-23	12.0000	12.0000	11.7700	11.7700	-0.842%	5	2,404	-93.288%
2025-09-22	11.7500	11.8700	11.7500	11.8700	-3.496%	10	2,403	-93.345%
2025-09-19	12.2500	12.4000	12.2500	12.3000	-5.019%	8	2,402	-93.577%
2025-09-18	13.0000	13.0000	12.8500	12.9500	+4.183%	38	2,400	-93.900%
2025-09-17	12.4000	12.4300	12.4000	12.4300	-1.972%	407	2,365	-93.644%
2025-09-16	12.6300	12.6800	12.6300	12.6800	+3.341%	2	2,022	-93.770%
2025-09-15	12.1000	12.2700	12.1000	12.2700	+0.409%	4	2,022	-93.562%
2025-09-12	12.3500	12.3500	12.2200	12.2200	+0.576%	84	2,019	-93.535%
2025-09-11	12.1500	12.1500	12.1500	12.1500	+2.532%	2	1,983	-93.498%
2025-09-10	11.9500	12.0500	11.8500	11.8500	+1.282%	107	1,983	-93.333%
2025-09-09	11.7000	11.7000	11.7000	11.7000	+1.739%	1	1,979	-93.248%
2025-09-05	11.5000	11.5000	11.5000	11.5000	+2.862%	5	1,979	-93.130%
2025-09-04	11.1800	11.1800	11.1800	11.1800	-1.930%	10	1,979	-92.934%
2025-09-02	11.7000	11.7000	11.4000	11.4000	+4.683%	110	1,979	-93.070%
2025-08-29	11.0000	11.0000	10.8900	10.8900	-9.627%	3	1,875	-92.746%
2025-08-28	12.1700	12.2500	12.0000	12.0500	+2.032%	414	1,875	-93.444%
2025-08-26	11.8100	11.8100	11.8100	11.8100	-6.046%	5	1,587	-93.311%
2025-08-25	11.9000	12.6500	11.9000	12.5700	-8.114%	15	1,587	-93.715%
2025-08-22	13.6800	13.8000	13.6800	13.6800	+8.571%	4	1,577	-94.225%
2025-08-21	12.9400	12.9400	12.6000	12.6000	-2.174%	2	1,576	-93.730%
2025-08-20	12.8800	12.8800	12.8800	12.8800	+1.020%	1	1,576	-93.866%
2025-08-19	13.0500	13.0500	12.7500	12.7500	-6.593%	7	1,575	-93.804%
2025-08-18	13.5000	13.6500	13.5000	13.6500	-1.087%	3	1,575	-94.212%
2025-08-15	13.9500	13.9500	13.8000	13.8000	-2.611%	2	1,578	-94.275%
2025-08-14	14.3000	14.3000	14.1700	14.1700	-5.847%	4	1,578	-94.425%
2025-08-13	15.0700	15.0900	15.0500	15.0500	+2.941%	116	1,579	-94.751%
2025-08-11	14.8800	15.0500	14.6200	14.6200	+4.429%	42	1,608	-94.596%
2025-08-08	14.0000	14.0000	14.0000	14.0000	+1.449%	1	1,608	-94.357%
2025-08-06	13.6500	13.8000	13.6500	13.8000	-0.719%	110	1,609	-94.275%
2025-08-04	13.9000	13.9000	13.9000	13.9000	-3.472%	1	1,519	-94.317%
2025-07-31	14.5500	14.5500	14.4000	14.4000	0.000%	22	1,519	-94.514%
2025-07-29	14.3500	14.4000	14.3500	14.4000	-1.370%	57	1,512	-94.514%
2025-07-28	14.6000	14.6000	14.6000	14.6000	+1.955%	3	1,540	-94.589%
2025-07-25	14.0500	14.3200	14.0500	14.3200	-3.569%	2	1,543	-94.483%
2025-07-24	15.0000	15.0000	14.8500	14.8500	-1.066%	4	1,541	-94.680%
2025-07-23	14.8700	15.0100	14.8700	15.0100	+2.949%	32	1,541	-94.737%
2025-07-21	15.1800	15.1800	14.5800	14.5800	-0.951%	13	1,510	-94.582%
2025-07-18	15.1000	15.1500	14.7200	14.7200	-5.338%	28	1,510	-94.633%
2025-07-17	15.2700	15.5500	15.2700	15.5500	+0.129%	10	1,483	-94.920%
2025-07-16	15.1000	15.5300	15.0700	15.5300	+6.662%	397	1,477	-94.913%
2025-07-15	15.2000	15.2000	14.3000	14.5600	-6.367%	731	1,089	-94.574%
2025-07-14	15.3500	15.5500	15.3500	15.5500	+2.168%	2	369	-94.920%
2025-07-11	15.3100	15.3100	15.1400	15.2200	+7.943%	34	369	-94.809%
2025-07-10	13.8600	14.1000	13.8600	14.1000	+9.642%	55	338	-94.397%
2025-07-09	12.7000	12.8600	12.7000	12.8600	-0.618%	8	336	-93.857%
2025-07-08	12.9400	12.9400	12.9400	12.9400	-1.970%	1	331	-93.895%
2025-07-07	13.2000	13.2000	13.2000	13.2000	-4.000%	3	331	-94.015%
2025-07-03	14.0000	14.0000	13.7500	13.7500	-0.722%	2	330	-94.255%
2025-07-02	13.8500	13.8500	13.8500	13.8500	+4.214%	80	330	-94.296%
2025-06-30	13.2900	13.2900	13.2900	13.2900	-1.190%	1	333	-94.056%
2025-06-26	13.4300	13.4500	13.4300	13.4500	-1.103%	8	332	-94.126%
2025-06-25	13.6000	13.6000	13.6000	13.6000	+2.564%	1	326	-94.191%
2025-06-24	13.2600	13.2600	13.2600	13.2600	+10.500%	1	325	-94.042%
2025-06-23	12.7200	12.7200	12.0000	12.0000	-3.846%	6	324	-93.417%
2025-06-20	12.4800	12.4800	12.4800	12.4800	-5.095%	20	322	-93.670%
2025-06-18	13.1500	13.1500	13.1500	13.1500	-2.012%	1	322	-93.992%
2025-06-17	13.5800	13.5800	13.4200	13.4200	-0.959%	5	322	-94.113%
2025-06-13	13.7000	13.7300	13.5500	13.5500	-4.240%	50	321	-94.170%
2025-06-12	14.1500	14.1500	14.1500	14.1500	-6.291%	1	335	-94.417%
2025-06-11	15.1000	15.1000	15.1000	15.1000	-0.396%	2	336	-94.768%
2025-06-10	14.9400	15.1600	14.8600	15.1600	+2.019%	167	336	-94.789%
2025-06-09	14.8600	14.8600	14.8600	14.8600	+8.467%	4	350	-94.684%
2025-06-05	13.7000	13.7000	13.7000	13.7000	-2.213%	1	346	-94.234%
2025-06-04	13.9400	14.1800	13.9400	14.0100	+0.071%	5	346	-94.361%
2025-06-02	14.0000	14.0000	13.9000	14.0000	-3.047%	7	346	-94.357%
2025-05-30	14.5500	14.6000	14.4400	14.4400	-5.062%	18	342	-94.529%
2025-05-29	15.4300	15.4300	15.1500	15.2100	-2.812%	5	337	-94.806%
2025-05-28	16.0800	16.0800	15.6500	15.6500	-4.573%	9	337	-94.952%
2025-05-23	16.4100	16.4100	16.4000	16.4000	-4.094%	18	339	-95.183%
2025-05-22	16.8100	17.1000	16.8100	17.1000	+9.126%	4	339	-95.380%
2025-05-21	16.3500	16.3500	15.5500	15.6700	+3.775%	12	339	-94.959%
2025-05-20	15.1000	15.1000	15.1000	15.1000	+2.791%	7	329	-94.768%
2025-05-14	14.8500	14.8500	14.6000	14.6900	-4.112%	9	329	-94.622%
2025-05-13	15.0000	15.3200	14.9500	15.3200	+2.133%	147	329	-94.843%
2025-05-12	15.0800	15.0800	15.0000	15.0000	+4.603%	11	369	-94.733%
2025-05-08	13.7900	14.3500	13.7900	14.3400	+10.393%	27	359	-94.491%
2025-05-07	12.9900	12.9900	12.9900	12.9900	+0.386%	1	351	-93.918%
2025-05-06	12.9400	12.9400	12.9400	12.9400	+2.454%	1	351	-93.895%
2025-05-05	12.6300	12.6300	12.6300	12.6300	-8.478%	6	350	-93.745%
2025-05-02	13.8000	13.8000	13.8000	13.8000	+1.322%	100	350	-94.275%
2025-05-01	13.6200	13.6200	13.6200	13.6200	+5.992%	4	327	-94.200%
2025-04-30	12.9200	12.9200	12.8500	12.8500	-4.815%	6	329	-93.852%
2025-04-29	13.3000	13.5000	13.3000	13.5000	+0.372%	15	331	-94.148%
2025-04-28	13.3500	13.4500	13.3500	13.4500	+0.373%	6	323	-94.126%
2025-04-25	13.4000	13.4000	13.4000	13.4000	+2.840%	4	323	-94.104%
2025-04-23	12.4000	13.0300	12.4000	13.0300	+7.243%	6	322	-93.937%
2025-04-22	12.1500	12.1500	12.1500	12.1500	+16.268%	3	323	-93.498%
2025-04-17	10.4500	10.4500	10.4500	10.4500	0.000%	3	322	-92.440%
2025-04-16	10.4500	10.4500	10.4500	10.4500	-0.476%	1	322	-92.440%
2025-04-11	10.3500	10.6500	10.1500	10.5000	+14.130%	52	323	-92.476%
2025-04-10	9.3000	9.3000	9.2000	9.2000	-8.911%	4	313	-91.413%
2025-04-09	9.7700	10.1000	9.7700	10.1000	+12.849%	158	313	-92.178%
2025-04-08	8.9500	8.9500	8.9500	8.9500	-1.105%	13	320	-91.173%
2025-04-07	9.5000	9.6000	9.0500	9.0500	-14.623%	4	320	-91.271%
2025-04-04	10.3500	10.6000	10.2000	10.6000	+4.536%	14	321	-92.547%
2025-04-03	10.1700	10.1700	10.1400	10.1400	-10.345%	116	320	-92.209%
2025-04-02	11.3600	11.3600	11.3100	11.3100	-0.615%	2	204	-93.015%
2025-03-27	11.3800	11.3800	11.3800	11.3800	-0.263%	1	203	-93.058%
2025-03-26	11.4100	11.4100	11.4100	11.4100	-5.780%	6	202	-93.076%
2025-03-25	12.1000	12.1100	12.1000	12.1100	+0.248%	9	196	-93.476%
2025-03-24	12.1000	12.4000	11.9400	12.0800	0.000%	187	187	-93.460%

.dark-mode .RdcCQW{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .RdcCQW{ color: #333333; background-color: white; border: 2px solid #333333; }IBIT20271217C95IBIT Dec 17 2027 95.00 Call (IBIT271217C00095000)option OPRA

IBIT20271217C95
IBIT Dec 17 2027 95.00 Call (IBIT271217C00095000)
option OPRA