Dark

IBIT20260116C69
IBIT Jan 16 2026 69.00 Call (IBIT260116C00069000)
option OPRA

EOD

Jun 5, 2025

6.15-8.889%(-0.60)87

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-06-05	6.21	6.23	6.15	6.15	-8.889%	87	1,048	0.000%
2025-06-04	6.71	6.75	6.71	6.75	-2.878%	11	966	-8.889%
2025-06-03	6.95	6.95	6.95	6.95	+4.354%	10	956	-11.511%
2025-06-02	6.77	6.77	6.64	6.66	-3.478%	40	951	-7.658%
2025-05-30	7.17	7.17	6.80	6.90	-8.000%	880	952	-10.870%
2025-05-29	7.71	7.71	7.50	7.50	-6.250%	3	1,163	-18.000%
2025-05-28	8.00	8.00	8.00	8.00	-11.602%	64	1,161	-23.125%
2025-05-27	9.22	9.22	8.84	9.05	-0.768%	481	1,207	-32.044%
2025-05-23	9.17	9.35	9.12	9.12	-7.223%	72	711	-32.566%
2025-05-22	9.55	9.93	9.54	9.83	+20.910%	73	711	-37.436%
2025-05-21	8.20	9.00	8.13	8.13	+5.584%	75	704	-24.354%
2025-05-20	7.55	7.70	7.55	7.70	+0.130%	55	703	-20.130%
2025-05-19	7.69	7.69	7.69	7.69	+5.342%	1	650	-20.026%
2025-05-16	7.30	7.30	7.30	7.30	-4.450%	2	649	-15.753%
2025-05-13	7.70	7.70	7.64	7.64	+1.192%	4	650	-19.503%
2025-05-09	7.66	7.70	7.55	7.55	+5.153%	84	647	-18.543%
2025-05-08	6.62	7.18	6.62	7.18	+16.748%	5	633	-14.345%
2025-05-07	6.15	6.15	6.15	6.15	+7.895%	1	633	0.000%
2025-05-06	5.70	5.70	5.70	5.70	+3.261%	1	634	+7.895%
2025-05-05	5.55	5.55	5.52	5.52	-17.612%	61	634	+11.413%
2025-05-02	6.66	6.70	6.66	6.70	+3.876%	6	634	-8.209%
2025-05-01	6.48	6.48	6.45	6.45	+3.200%	2	632	-4.651%
2025-04-29	6.25	6.25	6.25	6.25	+5.042%	1	632	-1.600%
2025-04-28	5.95	5.95	5.95	5.95	-7.031%	2	631	+3.361%
2025-04-25	6.40	6.40	6.40	6.40	+5.090%	4	631	-3.906%
2025-04-23	6.09	6.09	6.09	6.09	+10.727%	1	630	+0.985%
2025-04-22	5.50	5.50	5.50	5.50	+8.268%	1	629	+11.818%
2025-04-21	5.00	5.08	5.00	5.08	+20.379%	382	629	+21.063%
2025-04-17	4.14	4.22	4.14	4.22	+4.198%	2	270	+45.735%
2025-04-16	4.10	4.10	4.05	4.05	-2.410%	4	270	+51.852%
2025-04-15	4.15	4.15	4.15	4.15	-5.467%	3	272	+48.193%
2025-04-11	4.37	4.39	4.37	4.39	+23.662%	12	272	+40.091%
2025-04-10	3.53	3.55	3.49	3.55	+5.970%	16	271	+73.239%
2025-04-09	3.27	3.35	3.27	3.35	-12.304%	12	280	+83.582%
2025-04-08	3.82	3.82	3.82	3.82	+6.111%	1	270	+60.995%
2025-04-07	3.62	3.62	3.60	3.60	-20.879%	43	270	+70.833%
2025-04-04	4.55	4.55	4.55	4.55	+14.610%	12	234	+35.165%
2025-04-03	3.97	3.97	3.97	3.97	-21.386%	4	234	+54.912%
2025-04-02	5.05	5.05	5.05	5.05	+8.602%	1	234	+21.782%
2025-03-28	4.66	4.66	4.65	4.65	-10.577%	6	234	+32.258%
2025-03-27	5.27	5.36	5.20	5.20	-1.328%	5	233	+18.269%
2025-03-26	5.22	5.31	5.22	5.27	-5.556%	4	233	+16.698%
2025-03-25	5.52	5.59	5.52	5.58	-2.957%	8	234	+10.215%
2025-03-24	5.82	5.82	5.75	5.75	+10.365%	4	234	+6.957%
2025-03-19	5.21	5.21	5.21	5.21	+9.916%	1	234	+18.042%
2025-03-18	4.85	4.85	4.74	4.74	-9.714%	3	234	+29.747%
2025-03-17	4.95	5.25	4.95	5.25	-0.943%	15	234	+17.143%
2025-03-14	4.95	5.32	4.95	5.30	+17.778%	82	229	+16.038%
2025-03-13	4.57	4.57	4.50	4.50	-4.459%	26	190	+36.667%
2025-03-12	4.71	4.71	4.71	4.71	-9.423%	1	190	+30.573%
2025-03-11	4.72	5.20	4.72	5.20	+16.854%	25	190	+18.269%
2025-03-10	4.50	4.50	4.44	4.45	-28.800%	10	191	+38.202%
2025-03-07	6.34	6.34	6.25	6.25	-11.848%	8	199	-1.600%
2025-03-06	7.15	7.15	7.09	7.09	+11.303%	6	200	-13.258%
2025-03-05	6.37	6.37	6.37	6.37	-3.631%	1	200	-3.454%
2025-03-04	5.79	6.61	5.79	6.61	+13.379%	5	199	-6.959%
2025-02-28	5.50	5.83	5.50	5.83	+3.186%	22	201	+5.489%
2025-02-27	5.95	5.95	5.65	5.65	-5.833%	24	191	+8.850%
2025-02-25	6.15	6.15	6.00	6.00	-23.858%	3	168	+2.500%
2025-02-24	7.80	7.95	7.74	7.88	-8.902%	364	166	-21.954%
2025-02-21	8.65	8.65	8.65	8.65	+1.288%	2	519	-28.902%
2025-02-19	8.54	8.54	8.54	8.54	-0.117%	2	520	-27.986%
2025-02-18	8.55	8.55	8.55	8.55	-5.000%	1	520	-28.070%
2025-02-14	9.00	9.00	9.00	9.00	+8.959%	26	511	-31.667%
2025-02-13	8.26	8.26	8.26	8.26	-2.824%	10	501	-25.545%
2025-02-12	8.50	8.50	8.50	8.50	-2.746%	2	501	-27.647%
2025-02-11	8.74	8.74	8.74	8.74	-4.481%	4	501	-29.634%
2025-02-10	9.16	9.16	9.05	9.15	+2.121%	8	497	-32.787%
2025-02-06	9.30	9.30	8.96	8.96	-3.135%	37	496	-31.362%
2025-02-05	9.25	9.25	9.25	9.25	-9.225%	1	520	-33.514%
2025-02-04	10.29	10.29	10.19	10.19	+11.002%	9	519	-39.647%
2025-02-03	9.05	9.18	9.05	9.18	-23.500%	2	510	-33.007%
2025-01-31	12.00	12.00	12.00	12.00	-1.235%	2	509	-48.750%
2025-01-30	12.15	12.15	12.15	12.15	+7.713%	2	509	-49.383%
2025-01-29	11.28	11.28	11.28	11.28	+1.166%	4	507	-45.479%
2025-01-27	11.40	11.40	11.15	11.15	-10.800%	8	503	-44.843%
2025-01-24	12.90	13.22	12.50	12.50	-4.288%	70	497	-50.800%
2025-01-23	13.31	13.31	13.06	13.06	+1.240%	11	507	-52.910%
2025-01-22	12.90	12.90	12.90	12.90	-4.374%	1	497	-52.326%
2025-01-21	13.49	13.49	13.49	13.49	-1.891%	1	496	-54.411%
2025-01-17	13.40	13.75	13.22	13.75	+16.034%	64	475	-55.273%
2025-01-16	11.95	11.95	11.85	11.85	+2.954%	7	475	-48.101%
2025-01-15	11.51	11.51	11.51	11.51	+17.329%	1	480	-46.568%
2025-01-13	9.50	10.00	9.50	9.81	-6.838%	12	479	-37.309%
2025-01-10	10.53	10.53	10.53	10.53	-19.924%	4	474	-41.595%
2025-01-06	13.15	13.15	13.15	13.15	+11.915%	1	472	-53.232%
2025-01-03	11.75	11.75	11.75	11.75	+5.761%	2	472	-47.660%
2024-12-31	11.08	11.12	11.05	11.11	+1.000%	20	457	-44.644%
2024-12-30	10.70	11.00	10.70	11.00	-6.780%	9	457	-44.091%
2024-12-27	11.80	11.80	11.80	11.80	+2.609%	40	455	-47.881%
2024-12-23	11.62	11.63	11.48	11.50	-10.086%	366	467	-46.522%
2024-12-20	12.90	12.90	12.70	12.79	+1.107%	5	102	-51.916%
2024-12-19	13.54	14.02	12.65	12.65	-10.284%	16	105	-51.383%
2024-12-18	15.00	15.27	14.10	14.10	-14.390%	20	110	-56.383%
2024-12-17	16.40	16.50	16.03	16.47	+3.066%	7	110	-62.659%
2024-12-16	15.50	16.30	15.50	15.98	+11.748%	24	111	-61.514%
2024-12-13	14.40	14.40	14.20	14.30	-2.322%	52	99	-56.993%
2024-12-11	14.30	14.64	14.30	14.64	+12.615%	11	87	-57.992%
2024-12-09	13.70	13.90	13.00	13.00	-11.864%	33	79	-52.692%
2024-12-06	13.75	14.78	13.75	14.75	+3.509%	12	58	-58.305%
2024-12-05	15.00	15.15	14.25	14.25	+3.636%	7	60	-56.842%
2024-12-04	13.20	13.75	13.20	13.75	+12.705%	4	55	-55.273%
2024-12-03	12.60	12.60	12.20	12.20	-10.623%	2	53	-49.590%
2024-11-29	13.65	13.65	13.65	13.65	+0.368%	2	53	-54.945%
2024-11-27	13.30	13.60	13.30	13.60	-3.683%	9	46	-54.779%
2024-11-26	13.70	14.12	13.70	14.12	-6.490%	11	46	-56.445%
2024-11-25	15.70	15.70	15.10	15.10	-9.581%	10	47	-59.272%
2024-11-22	16.70	16.70	16.70	16.70	+3.598%	2	37	-63.174%
2024-11-21	15.10	16.12	15.10	16.12	+7.467%	19	36	-61.849%
2024-11-20	15.25	15.25	15.00	15.00	+7.143%	4	18	-59.000%
2024-11-19	12.00	14.00	12.00	14.00	0.000%	28	0	-56.071%

.dark-mode .x0lqGY{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .x0lqGY{ color: #333333; background-color: white; border: 2px solid #333333; }IBIT20260116C69IBIT Jan 16 2026 69.00 Call (IBIT260116C00069000)option OPRA

IBIT20260116C69
IBIT Jan 16 2026 69.00 Call (IBIT260116C00069000)
option OPRA