Dark

IBIT20270115C115
IBIT Jan 15 2027 115.00 Call (IBIT270115C00115000)
option OPRA

EOD

Jun 5, 2025

6.17-7.910%(-0.53)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-06-05	6.60	6.60	6.17	6.17	-7.910%	20	3,623	0.000%
2025-06-04	6.70	6.70	6.70	6.70	-1.180%	1	3,629	-7.910%
2025-06-03	7.00	7.00	6.78	6.78	+3.988%	3	3,629	-8.997%
2025-06-02	6.65	6.70	6.52	6.52	-4.118%	40	3,627	-5.368%
2025-05-30	7.18	7.20	6.80	6.80	-8.108%	150	3,643	-9.265%
2025-05-29	7.70	7.70	7.40	7.40	-3.896%	8	3,654	-16.622%
2025-05-28	8.08	8.08	7.70	7.70	-8.005%	48	3,651	-19.870%
2025-05-23	8.40	8.40	8.28	8.37	-5.424%	1,096	3,221	-26.284%
2025-05-22	8.85	8.85	8.85	8.85	+13.900%	5	3,221	-30.282%
2025-05-21	8.13	8.13	7.73	7.77	+3.877%	31	3,221	-20.592%
2025-05-20	7.31	7.48	7.31	7.48	+0.673%	70	3,195	-17.513%
2025-05-19	7.20	7.43	7.20	7.43	+2.483%	123	3,158	-16.958%
2025-05-16	7.25	7.25	7.25	7.25	+0.834%	2	3,040	-14.897%
2025-05-15	7.19	7.19	7.19	7.19	-2.177%	1	3,039	-14.186%
2025-05-14	7.35	7.35	7.35	7.35	-1.869%	7	3,040	-16.054%
2025-05-13	7.45	7.52	7.44	7.49	+4.172%	688	3,033	-17.623%
2025-05-12	7.35	7.35	7.19	7.19	-2.838%	6	3,416	-14.186%
2025-05-09	7.44	7.44	7.35	7.40	+3.933%	314	3,410	-16.622%
2025-05-08	6.75	7.15	6.75	7.12	+9.538%	89	3,535	-13.343%
2025-05-07	6.50	6.50	6.50	6.50	+8.333%	11	3,531	-5.077%
2025-05-05	6.17	6.17	6.00	6.00	-10.448%	21	3,531	+2.833%
2025-05-02	6.96	6.96	6.70	6.70	-2.190%	20	3,512	-7.910%
2025-05-01	6.85	6.85	6.85	6.85	+9.600%	9	3,519	-9.927%
2025-04-30	6.25	6.25	6.25	6.25	-5.303%	13	3,519	-1.280%
2025-04-29	6.60	6.60	6.60	6.60	+6.280%	1	3,519	-6.515%
2025-04-24	6.21	6.21	6.21	6.21	+0.161%	25	3,519	-0.644%
2025-04-23	6.20	6.20	6.20	6.20	+9.735%	50	3,519	-0.484%
2025-04-21	5.60	5.65	5.55	5.65	+13.000%	16	3,519	+9.204%
2025-04-17	5.00	5.00	5.00	5.00	+2.041%	1	3,502	+23.400%
2025-04-14	5.04	5.04	4.90	4.90	+12.644%	12	3,502	+25.918%
2025-04-10	4.45	4.50	4.20	4.35	-9.751%	419	3,493	+41.839%
2025-04-09	4.19	4.82	4.19	4.82	+19.012%	2	3,493	+28.008%
2025-04-08	4.05	4.05	4.05	4.05	-3.571%	160	3,493	+52.346%
2025-04-07	4.45	4.65	4.20	4.20	-13.758%	59	3,493	+46.905%
2025-04-04	4.85	4.90	4.75	4.87	+3.617%	34	3,490	+26.694%
2025-04-03	4.60	4.70	4.60	4.70	-9.615%	52	3,495	+31.277%
2025-04-01	4.95	5.20	4.95	5.20	+1.961%	57	3,493	+18.654%
2025-03-31	5.05	5.10	5.05	5.10	0.000%	18	3,450	+20.980%
2025-03-28	5.36	5.36	5.10	5.10	-9.574%	22	3,449	+20.980%
2025-03-27	5.70	5.70	5.64	5.64	-0.177%	2	3,449	+9.397%
2025-03-26	5.65	5.65	5.63	5.65	-4.237%	19	3,450	+9.204%
2025-03-25	5.90	5.90	5.90	5.90	-4.065%	20	3,446	+4.576%
2025-03-24	6.00	6.15	6.00	6.15	+14.739%	2	3,426	+0.325%
2025-03-21	5.36	5.36	5.36	5.36	-1.651%	2	3,426	+15.112%
2025-03-19	5.35	5.45	5.35	5.45	+3.810%	14	3,425	+13.211%
2025-03-18	5.40	5.40	5.00	5.25	-6.250%	31	3,430	+17.524%
2025-03-17	5.35	5.60	5.35	5.60	-0.533%	8	3,402	+10.179%
2025-03-14	5.40	5.63	5.40	5.63	+12.600%	46	3,398	+9.591%
2025-03-13	5.30	5.30	5.00	5.00	-9.091%	5	3,400	+23.400%
2025-03-12	5.55	5.55	5.45	5.50	+0.917%	4	3,400	+12.182%
2025-03-11	5.45	5.45	5.45	5.45	+6.863%	1	3,400	+13.211%
2025-03-10	5.65	5.65	5.06	5.10	-23.308%	101	3,400	+20.980%
2025-03-07	6.62	6.65	6.55	6.65	-4.317%	420	3,369	-7.218%
2025-03-06	6.97	6.97	6.95	6.95	+2.963%	2	3,259	-11.223%
2025-03-05	6.80	6.80	6.75	6.75	-2.174%	2	3,258	-8.593%
2025-03-04	6.86	6.90	6.86	6.90	-3.631%	4	3,259	-10.580%
2025-03-03	7.80	7.80	7.16	7.16	+13.651%	3	3,256	-13.827%
2025-02-28	5.95	6.37	5.95	6.30	+8.062%	994	3,257	-2.063%
2025-02-27	6.13	6.20	5.78	5.83	-2.833%	29	3,096	+5.832%
2025-02-26	5.82	6.40	5.76	6.00	-6.977%	211	3,091	+2.833%
2025-02-25	6.75	6.75	6.20	6.45	-14.000%	939	3,056	-4.341%
2025-02-24	7.75	7.75	7.45	7.50	-1.316%	170	2,266	-17.733%
2025-02-21	8.55	8.55	7.60	7.60	-11.111%	148	2,409	-18.816%
2025-02-20	8.43	8.63	8.32	8.55	+6.875%	21	2,468	-27.836%
2025-02-19	7.90	8.00	7.90	8.00	+3.493%	3	2,471	-22.875%
2025-02-18	7.58	7.75	7.50	7.73	-8.521%	54	2,471	-20.181%
2025-02-14	8.45	8.45	8.45	8.45	+6.962%	2	2,435	-26.982%
2025-02-13	7.93	8.05	7.78	7.90	-2.107%	110	2,435	-21.899%
2025-02-12	7.90	8.10	7.85	8.07	+1.509%	62	2,460	-23.544%
2025-02-11	8.30	8.30	7.95	7.95	-4.101%	65	2,459	-22.390%
2025-02-10	8.48	8.60	8.29	8.29	+1.098%	38	2,508	-25.573%
2025-02-07	8.95	8.95	8.20	8.20	-0.846%	34	2,509	-24.756%
2025-02-06	8.86	8.86	8.27	8.27	-2.130%	45	2,509	-25.393%
2025-02-05	9.00	9.01	8.45	8.45	-5.056%	24	2,489	-26.982%
2025-02-04	9.19	9.30	8.90	8.90	-5.016%	113	2,498	-30.674%
2025-02-03	8.38	9.39	8.14	9.37	-4.388%	132	2,497	-34.152%
2025-01-31	10.64	10.65	9.79	9.80	-9.677%	322	2,461	-37.041%
2025-01-30	11.03	11.03	10.83	10.85	+1.878%	82	2,364	-43.134%
2025-01-29	10.30	10.65	10.10	10.65	+3.801%	137	2,295	-42.066%
2025-01-28	10.26	10.26	10.26	10.26	+1.084%	1	2,248	-39.864%
2025-01-27	10.45	10.60	9.87	10.15	-10.808%	212	2,249	-39.212%
2025-01-24	11.50	11.85	11.35	11.38	-2.568%	422	2,249	-45.782%
2025-01-23	11.36	12.37	11.36	11.68	-1.435%	162	2,233	-47.175%
2025-01-22	11.75	12.04	11.66	11.85	-7.494%	93	2,212	-47.932%
2025-01-21	12.25	13.00	11.69	12.81	+4.742%	557	2,197	-51.835%
2025-01-17	11.45	12.70	11.40	12.23	+8.711%	516	2,121	-49.550%
2025-01-16	11.25	11.30	10.55	11.25	0.000%	153	2,121	-45.156%
2025-01-15	11.20	11.65	11.04	11.25	+4.651%	210	2,009	-45.156%
2025-01-14	10.75	10.95	10.55	10.75	+7.500%	73	1,859	-42.605%
2025-01-13	9.82	10.20	9.60	10.00	-4.671%	147	1,795	-38.300%
2025-01-10	10.64	10.90	10.06	10.49	+0.383%	350	1,758	-41.182%
2025-01-08	10.85	11.04	10.15	10.45	-6.278%	137	1,643	-40.957%
2025-01-07	12.28	12.28	11.00	11.15	-10.081%	132	1,643	-44.664%
2025-01-06	11.82	12.90	11.70	12.40	+7.174%	290	1,538	-50.242%
2025-01-03	11.38	11.89	11.36	11.57	+1.938%	142	1,358	-46.672%
2025-01-02	11.47	11.80	11.30	11.35	+0.442%	367	1,398	-45.639%
2024-12-31	11.80	11.80	10.80	11.30	-1.739%	302	959	-45.398%
2024-12-30	11.00	11.50	10.70	11.50	-2.542%	105	959	-46.348%
2024-12-27	12.04	12.08	11.50	11.80	-1.749%	94	939	-47.712%
2024-12-26	11.97	12.48	11.97	12.01	-7.402%	253	905	-48.626%
2024-12-24	12.50	13.03	12.40	12.97	+9.915%	222	837	-52.429%
2024-12-23	12.10	12.20	11.38	11.80	-4.531%	348	837	-47.712%
2024-12-20	12.20	12.80	11.82	12.36	+0.488%	234	657	-50.081%
2024-12-19	14.00	14.00	12.05	12.30	-9.890%	273	516	-49.837%
2024-12-18	14.95	14.98	13.40	13.65	-10.784%	259	489	-54.799%
2024-12-17	15.90	16.30	15.10	15.30	-0.843%	327	477	-59.673%
2024-12-16	15.10	16.10	15.10	15.43	0.000%	206	185	-60.013%

.dark-mode .gqBJYG{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .gqBJYG{ color: #333333; background-color: white; border: 2px solid #333333; }IBIT20270115C115IBIT Jan 15 2027 115.00 Call (IBIT270115C00115000)option OPRA

IBIT20270115C115
IBIT Jan 15 2027 115.00 Call (IBIT270115C00115000)
option OPRA