Dark

IBIT20270115C35
IBIT Jan 15 2027 35.00 Call (IBIT270115C00035000)
option OPRA

EOD

Jun 5, 2025

29.55-8.287%(-2.67)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-06-05	30.65	30.65	29.55	29.55	-8.287%	2	1,501	0.000%
2025-06-03	32.22	32.22	32.22	32.22	+5.020%	4	1,500	-8.287%
2025-06-02	30.90	30.90	30.68	30.68	-1.192%	5	1,504	-3.683%
2025-05-30	31.00	31.05	31.00	31.05	-5.393%	6	1,501	-4.831%
2025-05-29	32.82	32.82	32.82	32.82	+1.016%	15	1,501	-9.963%
2025-05-28	32.60	32.60	32.49	32.49	-4.525%	20	1,501	-9.049%
2025-05-27	34.25	34.25	34.03	34.03	+0.383%	16	1,519	-13.165%
2025-05-23	34.00	34.00	33.90	33.90	-2.586%	4	1,516	-12.832%
2025-05-22	34.75	34.80	34.55	34.80	+6.585%	404	1,516	-15.086%
2025-05-21	32.65	32.65	32.65	32.65	+4.313%	5	1,515	-9.495%
2025-05-19	31.30	31.30	31.30	31.30	+0.838%	30	1,515	-5.591%
2025-05-16	31.04	31.04	31.04	31.04	+4.512%	6	1,542	-4.800%
2025-05-15	30.10	30.10	29.70	29.70	-2.687%	3	1,542	-0.505%
2025-05-14	30.52	30.52	30.52	30.52	-1.707%	1	1,546	-3.178%
2025-05-13	31.05	31.05	31.05	31.05	+5.076%	4	1,547	-4.831%
2025-05-12	30.75	30.75	29.55	29.55	-3.589%	18	1,547	0.000%
2025-05-09	30.90	30.90	30.30	30.65	+3.199%	682	1,551	-3.589%
2025-05-08	28.65	30.00	28.65	29.70	+8.791%	21	1,597	-0.505%
2025-05-07	27.58	27.85	27.30	27.30	+5.202%	3	1,586	+8.242%
2025-05-06	25.95	25.95	25.95	25.95	-2.444%	1	1,588	+13.873%
2025-05-05	26.10	26.60	26.10	26.60	-5.941%	426	1,589	+11.090%
2025-05-02	27.90	28.50	27.90	28.28	+2.464%	222	1,454	+4.491%
2025-05-01	27.75	27.96	27.60	27.60	+1.845%	713	1,445	+7.065%
2025-04-29	27.10	27.10	27.10	27.10	+1.498%	1	1,736	+9.041%
2025-04-28	27.00	27.00	26.34	26.70	-2.661%	8	1,736	+10.674%
2025-04-25	27.47	27.47	27.43	27.43	+3.862%	50	1,735	+7.729%
2025-04-23	26.41	26.41	26.41	26.41	+4.802%	2	1,738	+11.889%
2025-04-22	24.65	25.47	24.65	25.20	+5.660%	132	1,738	+17.262%
2025-04-21	23.85	23.85	23.85	23.85	+8.261%	100	1,701	+23.899%
2025-04-16	22.25	22.25	22.03	22.03	-0.091%	2	1,602	+34.135%
2025-04-14	21.82	22.23	21.82	22.05	+3.667%	9	1,602	+34.014%
2025-04-11	20.82	21.27	20.82	21.27	+6.085%	6	1,600	+38.928%
2025-04-10	20.05	20.05	20.05	20.05	-3.606%	2	1,600	+47.382%
2025-04-09	18.82	20.85	18.82	20.80	+6.667%	35	1,600	+42.067%
2025-04-08	19.81	19.85	19.50	19.50	+0.257%	1,680	1,599	+51.538%
2025-04-07	18.83	20.45	18.24	19.45	-11.390%	1,163	2,507	+51.928%
2025-04-04	21.54	21.95	21.54	21.95	+4.524%	4	3,189	+34.624%
2025-04-03	20.45	21.00	20.42	21.00	-8.696%	5	3,189	+40.714%
2025-04-02	22.73	23.35	22.73	23.00	+2.908%	7	3,190	+28.478%
2025-04-01	21.70	22.35	21.18	22.35	+5.674%	12	3,191	+32.215%
2025-03-31	21.00	21.70	21.00	21.15	-2.445%	7	3,181	+39.716%
2025-03-28	22.58	22.58	21.60	21.68	-7.152%	30	3,176	+36.301%
2025-03-27	23.35	23.35	23.35	23.35	-1.059%	1	3,187	+26.552%
2025-03-26	23.60	23.60	23.60	23.60	-0.422%	1	3,186	+25.212%
2025-03-25	23.70	23.70	23.62	23.70	-1.660%	9	3,185	+24.684%
2025-03-24	23.56	24.14	23.56	24.10	+9.545%	27	3,178	+22.614%
2025-03-21	21.75	22.00	21.60	22.00	-0.227%	86	3,179	+34.318%
2025-03-20	21.95	22.05	21.95	22.05	-1.562%	2	3,176	+34.014%
2025-03-19	22.10	22.40	22.04	22.40	+5.412%	63	3,174	+31.920%
2025-03-18	20.95	21.25	20.95	21.25	-4.709%	2	3,158	+39.059%
2025-03-17	21.75	22.30	21.68	22.30	-1.021%	19	3,157	+32.511%
2025-03-14	21.90	22.60	21.90	22.53	+3.825%	12	3,138	+31.158%
2025-03-12	21.45	21.75	21.15	21.70	-1.139%	103	3,134	+36.175%
2025-03-11	21.50	21.98	21.50	21.95	+7.862%	57	3,061	+34.624%
2025-03-10	20.45	20.80	19.65	20.35	-15.208%	261	3,009	+45.209%
2025-03-07	24.00	24.00	24.00	24.00	-2.637%	40	2,834	+23.125%
2025-03-06	25.97	25.97	24.65	24.65	-0.404%	5	2,854	+19.878%
2025-03-05	24.75	24.75	24.75	24.75	+0.040%	1	2,853	+19.394%
2025-03-04	22.00	24.74	21.70	24.74	+3.950%	2,579	2,852	+19.442%
2025-03-03	26.67	26.67	23.80	23.80	+6.108%	13	698	+24.160%
2025-02-28	21.88	22.60	21.88	22.43	+1.816%	90	707	+31.743%
2025-02-27	22.03	22.03	22.03	22.03	-0.542%	2	692	+34.135%
2025-02-26	23.70	23.75	22.15	22.15	-8.471%	29	692	+33.409%
2025-02-25	24.98	25.18	23.50	24.20	-11.193%	120	708	+22.107%
2025-02-24	27.15	27.25	27.15	27.25	-6.997%	45	703	+8.440%
2025-02-21	29.85	29.85	29.25	29.30	-0.678%	104	717	+0.853%
2025-02-20	29.50	29.50	29.50	29.50	+3.873%	1	717	+0.169%
2025-02-19	28.46	28.60	28.40	28.40	+3.273%	17	716	+4.049%
2025-02-18	28.05	28.30	27.50	27.50	-5.822%	5	706	+7.455%
2025-02-14	28.55	29.80	28.55	29.20	+2.348%	120	676	+1.199%
2025-02-13	28.27	28.53	28.27	28.53	-1.621%	3	676	+3.575%
2025-02-12	27.85	29.00	27.85	29.00	+3.571%	12	676	+1.897%
2025-02-11	28.84	28.84	28.00	28.00	-3.382%	27	668	+5.536%
2025-02-10	29.00	29.34	28.98	28.98	-0.069%	60	644	+1.967%
2025-02-07	29.00	29.00	29.00	29.00	+1.222%	6	635	+1.897%
2025-02-06	29.18	29.18	28.65	28.65	-2.881%	9	635	+3.141%
2025-02-05	29.60	29.60	29.10	29.50	-2.961%	142	632	+0.169%
2025-02-04	30.70	30.70	30.18	30.40	+0.829%	29	631	-2.796%
2025-02-03	28.00	30.15	28.00	30.15	-5.338%	174	627	-1.990%
2025-01-31	31.85	31.85	31.85	31.85	-5.208%	400	731	-7.221%
2025-01-30	34.00	34.10	33.60	33.60	+1.787%	230	531	-12.054%
2025-01-29	33.01	33.01	33.01	33.01	-4.041%	1	361	-10.482%
2025-01-24	34.40	34.40	34.40	34.40	+0.703%	8	361	-14.099%
2025-01-23	34.87	34.87	34.16	34.16	+1.065%	17	365	-13.495%
2025-01-22	33.20	33.80	33.20	33.80	+1.198%	2	352	-12.574%
2025-01-21	33.40	33.40	33.40	33.40	-0.595%	2	352	-11.527%
2025-01-17	33.60	33.60	33.60	33.60	+6.228%	2	352	-12.054%
2025-01-15	31.97	31.97	31.63	31.63	+5.433%	2	352	-6.576%
2025-01-14	30.00	30.00	30.00	30.00	+9.489%	1	352	-1.500%
2025-01-13	27.40	27.40	27.40	27.40	-3.860%	1	351	+7.847%
2025-01-10	28.50	28.50	28.50	28.50	-3.553%	2	351	+3.684%
2025-01-08	29.55	29.55	29.55	29.55	-12.574%	10	361	0.000%
2025-01-06	33.18	33.80	33.18	33.80	+5.625%	4	361	-12.574%
2025-01-03	32.00	32.00	32.00	32.00	+3.226%	2	360	-7.656%
2025-01-02	31.00	31.00	31.00	31.00	+4.202%	6	359	-4.677%
2024-12-31	30.80	30.80	29.60	29.75	+4.021%	49	358	-0.672%
2024-12-30	28.60	28.60	28.60	28.60	-7.712%	11	358	+3.322%
2024-12-27	30.99	30.99	30.99	30.99	-1.619%	20	358	-4.647%
2024-12-26	31.30	31.50	31.30	31.50	-3.077%	7	358	-6.190%
2024-12-24	32.50	32.50	32.50	32.50	+7.261%	5	358	-9.077%
2024-12-23	30.40	30.40	29.81	30.30	-3.810%	6	358	-2.475%
2024-12-20	31.40	31.50	31.40	31.50	-1.254%	2	357	-6.190%
2024-12-19	31.97	31.97	31.90	31.90	-7.267%	2	357	-7.367%
2024-12-18	35.90	36.10	34.40	34.40	-7.874%	34	356	-14.099%
2024-12-17	37.83	37.83	37.34	37.34	+0.919%	16	338	-20.862%
2024-12-16	37.60	37.60	37.00	37.00	+7.340%	5	322	-20.135%
2024-12-13	34.50	34.73	33.72	34.47	+1.412%	182	320	-14.273%
2024-12-12	35.00	35.00	33.99	33.99	-2.607%	2	270	-13.063%
2024-12-11	34.92	34.92	34.80	34.90	+5.854%	27	270	-15.330%
2024-12-10	32.97	32.97	32.97	32.97	+1.822%	5	242	-10.373%
2024-12-09	34.00	34.10	32.38	32.38	-7.565%	39	237	-8.740%
2024-12-06	33.19	35.50	33.19	35.03	+1.566%	52	204	-15.644%
2024-12-05	35.90	35.90	33.80	34.49	+10.016%	100	189	-14.323%
2024-12-04	31.79	31.79	31.35	31.35	-1.260%	3	279	-5.742%
2024-12-03	31.60	32.20	31.60	31.75	+1.763%	7	276	-6.929%
2024-12-02	32.50	32.55	31.20	31.20	-1.577%	22	269	-5.288%
2024-11-27	32.20	33.00	31.70	31.70	+1.603%	38	251	-6.782%
2024-11-26	32.70	32.70	31.20	31.20	-5.109%	48	251	-5.288%
2024-11-25	33.90	33.90	32.88	32.88	-7.380%	16	210	-10.128%
2024-11-22	34.60	36.70	34.50	35.50	-2.740%	146	195	-16.761%
2024-11-21	33.47	36.50	33.36	36.50	+9.118%	176	159	-19.041%
2024-11-20	33.55	35.90	32.51	33.45	+7.212%	168	169	-11.659%
2024-11-19	31.20	31.20	31.20	31.20	0.000%	2	0	-5.288%

.dark-mode .Pqr2gR{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Pqr2gR{ color: #333333; background-color: white; border: 2px solid #333333; }IBIT20270115C35IBIT Jan 15 2027 35.00 Call (IBIT270115C00035000)option OPRA

IBIT20270115C35
IBIT Jan 15 2027 35.00 Call (IBIT270115C00035000)
option OPRA