Dark

IBIT20260116C105
IBIT Jan 16 2026 105.00 Call (IBIT260116C00105000)
option OPRA

EOD

Jun 5, 2025

1.52-11.628%(-0.20)75

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-06-05	1.69	1.69	1.52	1.52	-11.628%	75	1,720	0.000%
2025-06-04	1.80	1.80	1.72	1.72	-10.417%	8	1,725	-11.628%
2025-06-03	1.92	1.92	1.92	1.92	+14.286%	1	1,725	-20.833%
2025-06-02	1.68	1.68	1.68	1.68	-16.418%	1	1,724	-9.524%
2025-05-30	2.01	2.01	2.01	2.01	+1.515%	4	1,723	-24.378%
2025-05-29	2.23	2.23	1.98	1.98	-14.655%	5	1,725	-23.232%
2025-05-28	2.58	2.58	2.32	2.32	-13.109%	4	1,724	-34.483%
2025-05-27	2.79	2.79	2.67	2.67	-8.562%	64	1,724	-43.071%
2025-05-23	2.87	2.92	2.87	2.92	-8.750%	4	1,726	-47.945%
2025-05-22	3.10	3.20	3.00	3.20	+28.000%	39	1,726	-52.500%
2025-05-21	2.65	2.85	2.50	2.50	+8.696%	411	1,706	-39.200%
2025-05-20	2.22	2.30	2.22	2.30	-3.361%	2	1,451	-33.913%
2025-05-19	2.02	2.38	2.02	2.38	+10.698%	20	1,453	-36.134%
2025-05-16	2.19	2.20	2.15	2.15	-0.922%	10	1,472	-29.302%
2025-05-15	2.04	2.25	2.04	2.17	-1.364%	40	1,472	-29.954%
2025-05-14	2.33	2.33	2.20	2.20	-10.204%	12	1,462	-30.909%
2025-05-13	2.24	2.45	2.24	2.45	+2.083%	30	1,464	-37.959%
2025-05-12	2.39	2.40	2.39	2.40	+3.448%	3	1,453	-36.667%
2025-05-09	2.35	2.40	2.32	2.32	+4.505%	30	1,454	-34.483%
2025-05-08	2.00	2.25	2.00	2.22	+18.085%	129	1,440	-31.532%
2025-05-07	1.88	1.89	1.88	1.88	+5.618%	20	1,443	-19.149%
2025-05-06	1.70	1.78	1.70	1.78	+1.714%	5	1,453	-14.607%
2025-05-05	1.80	1.80	1.74	1.75	-16.268%	17	1,452	-13.143%
2025-05-02	2.07	2.09	2.07	2.09	0.000%	16	1,452	-27.273%
2025-05-01	2.05	2.13	2.04	2.09	+12.366%	116	1,455	-27.273%
2025-04-30	1.86	1.88	1.84	1.86	-9.268%	13	1,446	-18.280%
2025-04-29	2.02	2.05	2.02	2.05	+4.061%	12	1,445	-25.854%
2025-04-28	2.00	2.02	1.96	1.97	-3.902%	12	1,445	-22.843%
2025-04-25	2.01	2.15	2.01	2.05	+5.670%	274	1,445	-25.854%
2025-04-24	1.95	1.95	1.94	1.94	-4.433%	4	1,519	-21.649%
2025-04-23	1.96	2.05	1.96	2.03	+9.730%	114	1,519	-25.123%
2025-04-22	1.85	1.85	1.85	1.85	+12.121%	1	1,523	-17.838%
2025-04-21	1.66	1.66	1.65	1.65	+22.222%	7	1,522	-7.879%
2025-04-17	1.35	1.35	1.35	1.35	+3.846%	1	1,526	+12.593%
2025-04-16	1.29	1.36	1.27	1.30	-2.985%	523	1,526	+16.923%
2025-04-15	1.34	1.34	1.34	1.34	-5.634%	101	1,529	+13.433%
2025-04-14	1.45	1.45	1.42	1.42	-2.740%	3	1,532	+7.042%
2025-04-11	1.41	1.48	1.39	1.46	+21.667%	1,214	1,529	+4.110%
2025-04-10	1.17	1.21	1.17	1.20	-4.762%	50	1,318	+26.667%
2025-04-09	1.12	1.26	1.12	1.26	+13.514%	102	1,315	+20.635%
2025-04-08	1.11	1.11	1.11	1.11	-5.932%	1	1,215	+36.937%
2025-04-07	1.21	1.28	1.18	1.18	-23.871%	102	1,215	+28.814%
2025-04-04	1.41	1.55	1.41	1.55	+18.321%	10	1,190	-1.935%
2025-04-03	1.25	1.31	1.25	1.31	-6.429%	34	1,189	+16.031%
2025-03-31	1.50	1.50	1.40	1.40	-15.663%	55	1,223	+8.571%
2025-03-28	1.66	1.66	1.66	1.66	-10.753%	4	1,176	-8.434%
2025-03-27	1.86	1.86	1.86	1.86	-6.533%	1	1,176	-18.280%
2025-03-25	1.99	2.02	1.99	1.99	-3.398%	12	1,176	-23.618%
2025-03-24	2.06	2.06	2.06	2.06	+17.045%	2	1,180	-26.214%
2025-03-18	1.73	1.78	1.72	1.76	-12.438%	67	1,180	-13.636%
2025-03-17	1.86	2.01	1.82	2.01	+1.515%	6	1,141	-24.378%
2025-03-14	1.85	1.98	1.85	1.98	+18.563%	6	1,140	-23.232%
2025-03-13	1.77	1.77	1.67	1.67	-8.743%	6	1,139	-8.982%
2025-03-12	1.83	1.83	1.83	1.83	+1.667%	16	1,139	-16.940%
2025-03-11	1.80	1.80	1.80	1.80	+1.124%	1	1,126	-15.556%
2025-03-10	1.70	1.78	1.70	1.78	-22.609%	2	1,126	-14.607%
2025-03-07	2.30	2.30	2.30	2.30	-9.091%	2	1,125	-33.913%
2025-03-05	2.53	2.53	2.53	2.53	+3.265%	10	1,126	-39.921%
2025-03-04	2.16	2.51	1.95	2.45	+2.083%	216	1,116	-37.959%
2025-03-03	2.40	2.40	2.40	2.40	+4.803%	2	985	-36.667%
2025-02-28	2.30	2.32	2.29	2.29	+10.096%	2,000	985	-33.624%
2025-02-26	2.08	2.08	2.08	2.08	-21.509%	2	1,180	-26.923%
2025-02-25	2.65	2.65	2.65	2.65	-11.667%	50	1,130	-42.642%
2025-02-24	3.00	3.00	3.00	3.00	-7.975%	1	1,130	-49.333%
2025-02-21	3.26	3.26	3.26	3.26	-9.945%	2	1,129	-53.374%
2025-02-20	3.54	3.62	3.45	3.62	+11.385%	6	1,129	-58.011%
2025-02-19	3.25	3.25	3.25	3.25	+4.167%	5	1,129	-53.231%
2025-02-18	3.03	3.12	3.03	3.12	-9.565%	53	1,129	-51.282%
2025-02-14	3.20	3.50	3.13	3.45	+12.745%	944	727	-55.942%
2025-02-13	3.28	3.28	2.95	3.06	-11.304%	42	727	-50.327%
2025-02-12	3.19	3.52	3.19	3.45	+6.154%	6	746	-55.942%
2025-02-11	3.55	3.55	3.25	3.25	-10.221%	12	748	-53.231%
2025-02-10	3.71	3.71	3.56	3.62	+1.972%	32	747	-58.011%
2025-02-07	3.94	3.94	3.55	3.55	-1.389%	16	738	-57.183%
2025-02-06	3.74	3.74	3.60	3.60	+1.124%	6	740	-57.778%
2025-02-05	3.85	3.85	3.56	3.56	-11.663%	8	741	-57.303%
2025-02-04	4.15	4.30	4.03	4.03	-7.356%	36	741	-62.283%
2025-02-03	3.69	4.35	3.60	4.35	-3.333%	20	723	-65.057%
2025-01-31	4.70	4.70	4.50	4.50	-13.295%	4	721	-66.222%
2025-01-30	5.16	5.21	5.16	5.19	+2.165%	3	721	-70.713%
2025-01-29	4.80	5.10	4.80	5.08	-0.392%	20	719	-70.079%
2025-01-28	5.10	5.10	5.10	5.10	+5.155%	2	731	-70.196%
2025-01-27	4.99	5.10	4.80	4.85	-18.074%	108	731	-68.660%
2025-01-24	6.08	6.08	5.80	5.92	-4.207%	86	734	-74.324%
2025-01-23	6.25	6.28	6.14	6.18	+2.149%	31	708	-75.405%
2025-01-22	6.05	6.05	6.05	6.05	-8.610%	20	698	-74.876%
2025-01-21	6.03	6.62	6.00	6.62	+2.160%	72	698	-77.039%
2025-01-17	5.85	6.48	5.85	6.48	+15.714%	58	685	-76.543%
2025-01-16	5.17	5.65	5.17	5.60	+1.818%	25	685	-72.857%
2025-01-15	5.35	5.50	5.30	5.50	+10.887%	525	662	-72.364%
2025-01-14	5.07	5.11	4.96	4.96	+5.532%	5	247	-69.355%
2025-01-13	4.50	4.70	4.50	4.70	-4.082%	57	242	-67.660%
2025-01-10	5.00	5.00	4.70	4.90	0.000%	40	194	-68.980%
2025-01-08	4.92	4.92	4.90	4.90	-8.582%	4	186	-68.980%
2025-01-07	5.75	5.75	5.36	5.36	-17.538%	13	186	-71.642%
2025-01-06	5.91	6.50	5.91	6.50	+8.153%	15	186	-76.615%
2025-01-03	5.81	6.01	5.81	6.01	+1.008%	48	186	-74.709%
2025-01-02	5.95	5.95	5.95	5.95	+0.847%	10	178	-74.454%
2024-12-30	5.88	5.90	5.42	5.90	-7.813%	60	178	-74.237%
2024-12-27	6.20	6.40	6.20	6.40	-0.929%	8	124	-76.250%
2024-12-26	6.45	6.46	6.40	6.46	-7.582%	34	121	-76.471%
2024-12-24	6.80	6.99	6.79	6.99	+16.500%	89	89	-78.255%
2024-12-23	6.39	6.39	6.00	6.00	-9.091%	11	89	-74.667%
2024-12-20	6.47	7.10	6.47	6.60	-5.714%	48	91	-76.970%
2024-12-19	7.21	7.21	7.00	7.00	-15.865%	6	83	-78.286%
2024-12-18	8.06	8.32	8.06	8.32	-7.556%	4	80	-81.731%
2024-12-17	9.00	9.00	9.00	9.00	+2.273%	50	77	-83.111%
2024-12-16	8.35	8.80	8.35	8.80	0.000%	31	27	-82.727%

.dark-mode .CD2QP4{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .CD2QP4{ color: #333333; background-color: white; border: 2px solid #333333; }IBIT20260116C105IBIT Jan 16 2026 105.00 Call (IBIT260116C00105000)option OPRA

IBIT20260116C105
IBIT Jan 16 2026 105.00 Call (IBIT260116C00105000)
option OPRA