Dark

IBIT20270115C30
IBIT Jan 15 2027 30.00 Call (IBIT270115C00030000)
option OPRA

EOD

Jun 5, 2025

33.16-4.576%(-1.59)15

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-06-05	33.60	33.60	33.16	33.16	-4.576%	15	7,932	0.000%
2025-06-04	34.44	34.75	34.44	34.75	-2.250%	13	7,919	-4.576%
2025-06-03	34.55	35.65	34.55	35.55	+3.644%	27	7,909	-6.723%
2025-06-02	34.30	34.55	34.10	34.30	-2.000%	21	7,903	-3.324%
2025-05-30	34.85	35.00	34.85	35.00	-0.512%	14	7,899	-5.257%
2025-05-29	36.15	36.15	35.18	35.18	-2.278%	26	7,899	-5.742%
2025-05-28	36.45	36.45	36.00	36.00	-3.872%	49	7,997	-7.889%
2025-05-27	37.50	37.75	37.45	37.45	+0.375%	28	8,024	-11.455%
2025-05-23	37.40	37.40	37.20	37.31	-2.202%	42	8,067	-11.123%
2025-05-22	38.68	38.71	38.15	38.15	+3.192%	53	8,067	-13.080%
2025-05-21	35.83	37.55	35.65	36.97	+2.637%	98	8,065	-10.306%
2025-05-20	34.46	36.15	34.46	36.02	+1.895%	152	8,092	-7.940%
2025-05-19	34.17	35.35	34.17	35.35	+3.212%	37	8,075	-6.195%
2025-05-16	34.27	34.27	34.25	34.25	+1.032%	82	8,052	-3.182%
2025-05-15	33.50	34.35	33.15	33.90	-1.022%	167	8,052	-2.183%
2025-05-14	34.48	34.48	34.12	34.25	-2.975%	24	8,126	-3.182%
2025-05-13	34.21	35.30	33.95	35.30	+6.006%	97	8,128	-6.062%
2025-05-12	34.40	34.55	33.15	33.30	-2.203%	27	8,187	-0.420%
2025-05-09	34.00	34.05	33.45	34.05	+3.182%	34	8,194	-2.614%
2025-05-08	32.00	33.25	32.00	33.00	+7.317%	47	8,195	+0.485%
2025-05-07	30.77	31.15	30.60	30.75	+3.361%	106	8,235	+7.837%
2025-05-06	29.20	29.75	29.20	29.75	-0.067%	9	8,294	+11.462%
2025-05-05	28.85	29.77	28.85	29.77	-5.492%	842	8,298	+11.387%
2025-05-02	30.95	31.50	30.70	31.50	+1.613%	122	8,280	+5.270%
2025-05-01	31.10	31.30	30.55	31.00	+6.164%	521	8,321	+6.968%
2025-04-30	29.30	29.30	29.00	29.20	-3.471%	141	8,746	+13.562%
2025-04-29	29.95	30.35	29.95	30.25	+0.733%	15	8,820	+9.620%
2025-04-28	30.00	30.03	29.53	30.03	-1.054%	4,062	8,824	+10.423%
2025-04-25	30.00	30.80	29.74	30.35	+2.707%	378	10,455	+9.259%
2025-04-24	29.25	29.60	29.20	29.55	+1.026%	3,945	10,345	+12.217%
2025-04-23	29.51	29.51	28.75	29.25	+3.102%	23	6,652	+13.368%
2025-04-22	27.35	28.59	26.85	28.37	+9.115%	48	6,668	+16.884%
2025-04-21	25.90	26.75	25.90	26.00	+4.923%	29	6,643	+27.538%
2025-04-17	24.99	25.13	24.73	24.78	+2.312%	152	6,771	+33.818%
2025-04-16	24.22	24.22	24.22	24.22	-2.339%	20	6,771	+36.912%
2025-04-15	25.37	25.50	24.80	24.80	+0.405%	57	6,771	+33.710%
2025-04-14	24.80	24.80	24.70	24.70	+1.646%	30	6,714	+34.251%
2025-04-11	24.00	24.43	23.65	24.30	+10.455%	236	6,704	+36.461%
2025-04-10	22.80	22.80	22.00	22.00	-6.463%	51	6,718	+50.727%
2025-04-09	21.40	23.52	21.22	23.52	+13.077%	60	6,673	+40.986%
2025-04-08	22.50	22.50	20.50	20.80	-4.368%	324	6,726	+59.423%
2025-04-07	21.19	22.20	20.45	21.75	-12.721%	117	7,001	+52.460%
2025-04-04	23.40	24.98	23.25	24.92	+5.593%	468	7,034	+33.066%
2025-04-03	23.70	23.70	23.19	23.60	-8.633%	98	7,129	+40.508%
2025-04-02	25.00	26.25	25.00	25.83	+2.704%	136	7,191	+28.378%
2025-04-01	24.45	25.15	24.45	25.15	+5.230%	5	7,260	+31.849%
2025-03-31	23.55	24.38	23.50	23.90	-2.049%	121	7,257	+38.745%
2025-03-28	25.20	25.50	24.35	24.40	-6.154%	12	7,158	+35.902%
2025-03-27	25.60	26.20	25.60	26.00	+1.286%	21	7,155	+27.538%
2025-03-26	26.00	26.05	25.60	25.67	-3.641%	109	7,134	+29.178%
2025-03-25	26.35	26.70	26.35	26.64	-0.967%	12	7,203	+24.474%
2025-03-24	26.65	27.00	26.63	26.90	+9.796%	66	7,198	+23.271%
2025-03-21	24.35	24.65	24.35	24.50	-0.204%	120	7,150	+35.347%
2025-03-20	25.60	25.76	24.55	24.55	-3.725%	38	7,197	+35.071%
2025-03-19	24.56	25.75	24.56	25.50	+8.603%	97	7,213	+30.039%
2025-03-18	23.97	23.97	23.38	23.48	-6.640%	192	7,286	+41.227%
2025-03-17	24.35	25.20	24.31	25.15	+1.004%	34	7,156	+31.849%
2025-03-14	24.40	25.45	24.38	24.90	+8.734%	106	7,125	+33.173%
2025-03-13	23.85	23.85	22.80	22.90	-4.384%	38	7,102	+44.803%
2025-03-12	24.80	24.90	23.50	23.95	-2.245%	86	7,102	+38.455%
2025-03-11	23.74	24.80	23.30	24.50	+7.362%	89	7,147	+35.347%
2025-03-10	24.35	24.48	22.10	22.82	-14.851%	284	7,176	+45.311%
2025-03-07	27.60	28.70	26.80	26.80	-4.114%	226	7,119	+23.731%
2025-03-06	27.75	28.45	27.41	27.95	-2.273%	210	7,109	+18.640%
2025-03-05	28.20	28.60	28.15	28.60	+7.438%	5	6,957	+15.944%
2025-03-04	25.35	27.45	23.90	26.62	+1.410%	960	6,955	+24.568%
2025-03-03	28.89	29.00	25.84	26.25	+5.000%	1,298	7,861	+26.324%
2025-02-28	23.95	25.55	23.80	25.00	+0.402%	974	6,670	+32.640%
2025-02-27	26.06	26.06	24.70	24.90	-1.620%	137	6,490	+33.173%
2025-02-26	26.10	27.05	24.55	25.31	-7.628%	106	6,485	+31.015%
2025-02-25	27.50	27.55	26.00	27.40	-8.970%	329	6,439	+21.022%
2025-02-24	30.25	30.58	30.00	30.10	-1.537%	234	6,472	+10.166%
2025-02-21	32.60	33.13	30.40	30.57	-6.227%	1,010	6,319	+8.472%
2025-02-20	31.30	32.90	31.30	32.60	+3.657%	169	6,244	+1.718%
2025-02-19	31.65	31.65	31.05	31.45	+3.795%	35	6,289	+5.437%
2025-02-18	31.81	31.81	29.95	30.30	-6.047%	160	6,312	+9.439%
2025-02-14	32.10	32.95	31.68	32.25	+2.707%	256	6,123	+2.822%
2025-02-13	31.30	31.45	30.85	31.40	-1.875%	29	6,123	+5.605%
2025-02-12	31.05	32.04	30.55	32.00	+4.575%	20	6,135	+3.625%
2025-02-11	31.74	31.74	30.60	30.60	-4.105%	47	6,126	+8.366%
2025-02-10	32.29	32.40	31.60	31.91	+2.276%	110	6,100	+3.917%
2025-02-07	33.29	33.55	31.20	31.20	-2.500%	54	6,119	+6.282%
2025-02-06	32.44	32.44	31.40	32.00	-0.929%	22	6,092	+3.625%
2025-02-05	32.98	33.08	32.16	32.30	-2.711%	21	6,077	+2.663%
2025-02-04	33.50	34.00	33.00	33.20	-3.768%	55	6,078	-0.120%
2025-02-03	31.45	34.50	31.45	34.50	0.000%	230	6,055	-3.884%
2025-01-31	36.11	36.40	34.50	34.50	-6.504%	52	5,866	-3.884%
2025-01-30	36.51	37.10	36.40	36.90	+2.358%	228	5,858	-10.136%
2025-01-29	34.75	36.05	34.72	36.05	+3.295%	36	5,922	-8.017%
2025-01-28	34.70	35.52	34.70	34.90	+0.984%	185	5,895	-4.986%
2025-01-27	34.50	35.05	33.40	34.56	-5.959%	438	5,972	-4.051%
2025-01-24	37.20	37.71	36.75	36.75	+2.027%	60	5,826	-9.769%
2025-01-23	36.48	37.16	36.00	36.02	-1.450%	13	5,828	-7.940%
2025-01-22	36.28	36.70	36.10	36.55	-3.460%	40	5,827	-9.275%
2025-01-21	37.00	38.08	35.82	37.86	+1.720%	278	5,802	-12.414%
2025-01-17	35.60	37.40	35.60	37.22	+7.884%	54	5,802	-10.908%
2025-01-16	33.44	34.50	33.44	34.50	+0.232%	147	5,802	-3.884%
2025-01-15	34.25	34.48	34.12	34.42	+5.260%	284	5,802	-3.661%
2025-01-14	32.77	33.21	32.40	32.70	+3.711%	27	5,929	+1.407%
2025-01-13	30.10	31.55	29.57	31.53	-2.685%	357	5,931	+5.170%
2025-01-10	31.90	32.50	30.90	32.40	+2.694%	1,742	5,877	+2.346%
2025-01-08	31.80	32.05	31.10	31.55	-5.113%	38	5,805	+5.103%
2025-01-07	34.50	34.50	32.70	33.25	-8.654%	111	5,805	-0.271%
2025-01-06	34.70	36.60	34.70	36.40	+4.298%	54	5,829	-8.901%
2025-01-03	33.92	34.90	33.92	34.90	+2.526%	102	5,810	-4.986%
2025-01-02	33.45	34.04	33.45	34.04	+5.387%	104	5,793	-2.585%
2024-12-31	33.30	33.30	32.10	32.30	-1.223%	77	5,772	+2.663%
2024-12-30	32.00	32.70	31.00	32.70	-0.305%	44	5,772	+1.407%
2024-12-27	32.90	33.00	32.32	32.80	-1.796%	160	5,749	+1.098%
2024-12-26	33.80	34.00	33.30	33.40	-5.382%	114	5,693	-0.719%
2024-12-24	34.60	35.60	34.50	35.30	+8.984%	356	5,790	-6.062%
2024-12-23	33.79	33.79	32.27	32.39	-5.843%	914	5,790	+2.377%
2024-12-20	33.80	34.82	33.80	34.40	0.000%	12	5,553	-3.605%
2024-12-19	37.61	37.61	33.60	34.40	-7.027%	140	5,549	-3.605%
2024-12-18	38.40	39.10	37.00	37.00	-6.660%	76	5,513	-10.378%
2024-12-17	40.36	40.50	39.47	39.64	-0.151%	109	5,493	-16.347%
2024-12-16	39.10	40.70	39.00	39.70	+7.297%	608	5,555	-16.474%
2024-12-13	37.03	37.69	36.59	37.00	+2.493%	104	5,266	-10.378%
2024-12-12	37.30	37.50	36.00	36.10	-3.733%	343	5,258	-8.144%
2024-12-11	37.10	37.50	37.10	37.50	+8.163%	13	5,371	-11.573%
2024-12-10	34.50	34.67	33.60	34.67	-0.374%	65	5,375	-4.355%
2024-12-09	36.98	36.98	34.66	34.80	-8.252%	294	5,344	-4.713%
2024-12-06	35.70	38.00	35.70	37.93	+3.918%	300	5,379	-12.576%
2024-12-05	38.10	38.30	35.85	36.50	+2.528%	396	5,351	-9.151%
2024-12-04	34.60	35.60	33.64	35.60	+5.108%	127	5,358	-6.854%
2024-12-03	33.63	34.53	33.35	33.87	-0.088%	85	5,339	-2.096%
2024-12-02	34.90	35.95	33.70	33.90	-3.693%	138	5,257	-2.183%
2024-11-29	35.70	36.15	35.20	35.20	-0.509%	146	5,193	-5.795%
2024-11-27	34.31	35.40	34.31	35.38	+8.196%	272	5,074	-6.275%
2024-11-26	33.78	35.50	32.63	32.70	-7.627%	962	5,074	+1.407%
2024-11-25	36.84	37.00	35.00	35.40	-6.101%	527	5,525	-6.328%
2024-11-22	37.24	38.37	36.80	37.70	+0.453%	3,754	5,626	-12.042%
2024-11-21	37.00	38.20	35.90	37.53	+6.317%	980	5,133	-11.644%
2024-11-20	34.10	38.50	33.81	35.30	+3.671%	3,443	4,526	-6.062%
2024-11-19	34.69	37.10	32.50	34.05	0.000%	5,744	0	-2.614%

.dark-mode .rXMLk1{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .rXMLk1{ color: #333333; background-color: white; border: 2px solid #333333; }IBIT20270115C30IBIT Jan 15 2027 30.00 Call (IBIT270115C00030000)option OPRA

IBIT20270115C30
IBIT Jan 15 2027 30.00 Call (IBIT270115C00030000)
option OPRA