Dark

IBIT20270115C40
IBIT Jan 15 2027 40.00 Call (IBIT270115C00040000)
option OPRA

EOD

Jun 5, 2025

26.45-7.679%(-2.20)136

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-06-05	28.09	28.09	26.35	26.45	-7.679%	136	11,957	0.000%
2025-06-03	27.97	28.85	27.97	28.65	+3.243%	28	11,988	-7.679%
2025-06-02	27.85	27.88	27.50	27.75	-0.538%	15	11,998	-4.685%
2025-05-30	28.35	28.65	27.80	27.90	-1.899%	128	11,999	-5.197%
2025-05-29	29.40	29.55	28.44	28.44	-2.669%	14,122	12,002	-6.997%
2025-05-28	29.74	29.80	29.22	29.22	-4.634%	4,660	14,449	-9.480%
2025-05-27	30.80	31.05	30.25	30.64	+1.022%	105	13,903	-13.675%
2025-05-23	30.39	30.87	30.33	30.33	-3.622%	572	13,866	-12.793%
2025-05-22	31.52	31.91	31.17	31.47	+4.551%	597	13,866	-15.952%
2025-05-21	30.35	30.55	29.25	30.10	+5.429%	69	13,902	-12.126%
2025-05-20	29.05	29.05	28.55	28.55	+1.098%	11	13,931	-7.356%
2025-05-19	27.35	28.24	27.35	28.24	+1.038%	37	13,921	-6.339%
2025-05-16	27.80	27.95	27.80	27.95	+0.179%	50	13,921	-5.367%
2025-05-15	26.74	27.90	26.74	27.90	+1.050%	13	13,917	-5.197%
2025-05-14	27.85	27.85	27.56	27.61	-1.569%	15	13,917	-4.201%
2025-05-13	28.05	28.05	27.45	28.05	+4.082%	7,907	13,910	-5.704%
2025-05-12	28.15	28.15	26.80	26.95	-2.036%	4,978	13,866	-1.855%
2025-05-09	27.70	27.80	27.40	27.51	+2.880%	11,360	12,357	-3.853%
2025-05-08	25.85	26.85	25.80	26.74	+9.143%	16,256	13,657	-1.085%
2025-05-07	24.85	24.95	24.50	24.50	+2.296%	5,388	6,782	+7.959%
2025-05-06	23.25	23.95	23.20	23.95	+1.915%	4	9,979	+10.438%
2025-05-05	23.33	24.00	23.28	23.50	-6.931%	2,476	9,976	+12.553%
2025-05-02	24.92	25.50	24.80	25.25	+1.610%	6,998	7,622	+4.752%
2025-05-01	24.75	25.15	24.50	24.85	+5.655%	493	5,101	+6.439%
2025-04-30	23.60	23.70	23.21	23.52	-2.810%	12	6,064	+12.457%
2025-04-29	24.20	24.40	24.00	24.20	+0.207%	5,049	6,061	+9.298%
2025-04-28	23.70	24.15	23.55	24.15	-1.429%	5,030	9,186	+9.524%
2025-04-25	24.65	24.65	23.94	24.50	+4.611%	68	4,301	+7.959%
2025-04-24	23.14	23.60	23.14	23.42	-0.552%	51	4,291	+12.938%
2025-04-23	23.73	23.73	22.84	23.55	+3.380%	56	4,257	+12.314%
2025-04-22	21.80	22.85	21.80	22.78	+11.394%	189	4,260	+16.111%
2025-04-21	20.57	21.30	20.45	20.45	+4.071%	129	4,161	+29.340%
2025-04-17	19.65	19.65	19.65	19.65	+2.450%	4	4,110	+34.606%
2025-04-16	19.30	19.55	19.18	19.18	-0.364%	7	4,110	+37.904%
2025-04-15	20.40	20.40	19.25	19.25	-1.786%	17	4,106	+37.403%
2025-04-14	19.70	19.85	19.60	19.60	+1.397%	3	4,113	+34.949%
2025-04-11	18.50	19.35	18.40	19.33	+13.041%	28	4,111	+36.834%
2025-04-10	18.10	18.10	16.85	17.10	-7.568%	121	4,104	+54.678%
2025-04-09	16.30	18.75	16.20	18.50	+14.693%	395	4,191	+42.973%
2025-04-08	17.55	17.65	16.00	16.13	-4.273%	241	4,204	+63.980%
2025-04-07	16.40	17.33	15.80	16.85	-13.678%	157	4,006	+56.973%
2025-04-04	19.00	19.58	18.95	19.52	+6.376%	28	3,986	+35.502%
2025-04-03	18.76	18.76	18.10	18.35	-10.488%	28	3,976	+44.142%
2025-04-02	20.30	20.90	20.30	20.50	+3.015%	21	3,988	+29.024%
2025-04-01	19.30	19.91	18.84	19.90	+5.851%	17	3,995	+32.915%
2025-03-31	18.50	19.35	18.50	18.80	-2.338%	22	3,989	+40.691%
2025-03-28	20.02	20.25	19.25	19.25	-7.452%	364	3,987	+37.403%
2025-03-27	20.30	20.90	20.30	20.80	+1.811%	14	4,085	+27.163%
2025-03-26	21.13	21.13	20.43	20.43	-4.085%	6	4,091	+29.466%
2025-03-25	21.10	21.30	21.10	21.30	-0.467%	48	4,089	+24.178%
2025-03-24	21.20	21.63	21.20	21.40	+9.744%	160	4,083	+23.598%
2025-03-21	19.43	19.64	19.35	19.50	0.000%	110	4,042	+35.641%
2025-03-20	20.25	20.65	19.50	19.50	-3.988%	113	4,004	+35.641%
2025-03-19	20.31	20.31	20.31	20.31	+6.057%	1	3,979	+30.231%
2025-03-18	18.65	19.15	18.65	19.15	-4.726%	23	3,979	+38.120%
2025-03-17	19.45	20.15	19.45	20.10	-0.199%	586	3,956	+31.592%
2025-03-14	19.42	20.30	19.42	20.14	+11.148%	282	3,430	+31.331%
2025-03-13	19.01	19.01	18.12	18.12	-6.550%	47	3,284	+45.971%
2025-03-12	20.00	20.00	18.90	19.39	-1.673%	47	3,284	+36.411%
2025-03-11	18.35	19.88	18.35	19.72	+8.650%	93	3,247	+34.128%
2025-03-10	19.55	19.64	17.73	18.15	-16.166%	525	3,227	+45.730%
2025-03-07	22.33	23.20	21.43	21.65	-2.828%	534	3,181	+22.171%
2025-03-06	22.68	23.55	22.20	22.28	-4.786%	180	3,144	+18.716%
2025-03-05	21.91	23.40	21.91	23.40	+7.636%	25	3,144	+13.034%
2025-03-04	20.35	22.31	19.67	21.74	-0.503%	1,419	3,142	+21.665%
2025-03-03	23.79	23.79	21.55	21.85	+7.108%	732	4,144	+21.053%
2025-02-28	19.70	20.45	19.50	20.40	+3.291%	76	3,545	+29.657%
2025-02-27	20.80	20.80	19.75	19.75	-0.554%	448	3,517	+33.924%
2025-02-26	20.95	21.78	19.71	19.86	-8.056%	139	3,227	+33.182%
2025-02-25	22.50	22.50	21.12	21.60	-12.621%	153	3,216	+22.454%
2025-02-24	25.00	25.00	24.55	24.72	-1.827%	66	3,229	+6.998%
2025-02-21	26.84	27.15	25.18	25.18	-6.568%	240	3,189	+5.044%
2025-02-20	26.14	27.00	26.10	26.95	+4.538%	82	3,253	-1.855%
2025-02-19	25.91	25.91	25.57	25.78	+3.534%	95	3,255	+2.599%
2025-02-18	25.53	25.55	24.60	24.90	-6.038%	322	3,242	+6.225%
2025-02-14	26.28	26.90	26.28	26.50	+2.913%	106	3,144	-0.189%
2025-02-13	25.20	25.83	25.20	25.75	-1.942%	11	3,144	+2.718%
2025-02-12	25.54	26.26	25.54	26.26	+3.183%	2	3,137	+0.724%
2025-02-11	26.30	26.36	25.40	25.45	-4.035%	10	3,138	+3.929%
2025-02-10	26.41	26.52	26.41	26.52	+2.592%	25	3,134	-0.264%
2025-02-07	27.71	27.90	25.85	25.85	-1.898%	226	3,148	+2.321%
2025-02-06	27.00	27.00	26.00	26.35	-1.163%	49	3,079	+0.380%
2025-02-05	27.42	27.60	26.55	26.66	-2.558%	199	3,046	-0.788%
2025-02-04	28.20	28.35	27.36	27.36	-2.286%	215	2,921	-3.326%
2025-02-03	26.38	28.05	26.15	28.00	-3.780%	66	2,922	-5.536%
2025-01-31	30.95	30.95	29.10	29.10	-5.825%	18	2,891	-9.107%
2025-01-30	30.56	31.29	30.56	30.90	+1.645%	108	2,882	-14.401%
2025-01-29	29.40	30.40	29.31	30.40	+3.683%	60	2,780	-12.993%
2025-01-28	29.93	30.00	29.28	29.32	-0.102%	225	2,733	-9.789%
2025-01-27	29.37	29.51	28.35	29.35	-5.748%	18	2,539	-9.881%
2025-01-24	31.10	32.17	31.10	31.14	+1.268%	894	2,529	-15.061%
2025-01-23	30.00	31.85	30.00	30.75	-1.221%	10	2,139	-13.984%
2025-01-22	31.05	31.20	30.67	31.13	-3.473%	507	2,131	-15.034%
2025-01-21	31.13	32.30	30.20	32.25	+2.609%	44	2,026	-17.984%
2025-01-17	30.60	32.20	30.42	31.43	+7.343%	298	1,945	-15.845%
2025-01-16	29.00	29.40	28.90	29.28	-0.239%	1,755	1,945	-9.665%
2025-01-15	29.16	29.54	29.00	29.35	+4.448%	74	1,660	-9.881%
2025-01-14	28.05	28.10	27.72	28.10	+8.620%	13	1,692	-5.872%
2025-01-13	25.28	26.15	25.12	25.87	-5.756%	12	1,684	+2.242%
2025-01-10	27.10	27.45	26.85	27.45	+2.045%	18	1,680	-3.643%
2025-01-08	27.37	27.37	26.90	26.90	-4.610%	9	1,673	-1.673%
2025-01-07	30.40	30.40	28.10	28.20	-9.179%	20	1,673	-6.206%
2025-01-06	29.80	31.90	29.80	31.05	+5.326%	29	1,665	-14.815%
2025-01-03	29.24	29.48	29.24	29.48	+1.445%	46	1,651	-10.278%
2025-01-02	28.60	29.15	28.60	29.06	+7.630%	120	1,645	-8.981%
2024-12-31	28.50	28.50	27.00	27.00	-2.527%	115	1,601	-2.037%
2024-12-30	26.75	27.70	26.45	27.70	-0.894%	127	1,601	-4.513%
2024-12-27	28.80	28.80	27.95	27.95	-2.273%	18	1,548	-5.367%
2024-12-26	29.50	29.50	28.60	28.60	-6.962%	144	1,544	-7.517%
2024-12-24	30.14	30.74	30.10	30.74	+10.417%	11	1,528	-13.956%
2024-12-23	28.50	28.50	27.65	27.84	-5.914%	54	1,528	-4.993%
2024-12-20	29.14	29.66	29.06	29.59	+0.886%	150	1,493	-10.612%
2024-12-19	31.11	31.92	29.33	29.33	-11.121%	146	1,391	-9.819%
2024-12-18	33.60	33.80	33.00	33.00	-5.390%	20	1,465	-19.848%
2024-12-17	35.10	35.76	34.40	34.88	+0.722%	781	1,451	-24.169%
2024-12-16	33.89	35.30	33.89	34.63	+8.934%	199	1,550	-23.621%
2024-12-13	32.41	32.57	31.79	31.79	-2.185%	26	1,377	-16.798%
2024-12-11	32.46	32.73	32.46	32.50	+7.973%	3	1,379	-18.615%
2024-12-10	30.70	30.70	29.10	30.10	+1.689%	180	1,368	-12.126%
2024-12-09	30.50	30.84	29.60	29.60	-8.951%	43	1,530	-10.642%
2024-12-06	31.20	32.95	31.20	32.51	+5.210%	56	1,563	-18.640%
2024-12-05	33.00	34.03	30.90	30.90	-1.278%	182	1,551	-14.401%
2024-12-04	29.60	31.42	28.80	31.30	+7.931%	56	1,470	-15.495%
2024-12-03	28.95	29.75	28.80	29.00	-0.480%	430	1,418	-8.793%
2024-12-02	29.78	30.70	28.50	29.14	-4.459%	213	1,041	-9.231%
2024-11-29	30.80	31.50	30.50	30.50	-1.294%	56	928	-13.279%
2024-11-27	29.90	30.90	29.90	30.90	+7.254%	12	910	-14.401%
2024-11-26	30.40	31.10	28.75	28.81	-5.572%	288	910	-8.192%
2024-11-25	32.32	32.32	30.51	30.51	-9.734%	356	633	-13.307%
2024-11-22	32.75	33.80	32.40	33.80	+2.424%	70	305	-21.746%
2024-11-21	33.00	34.00	31.69	33.00	+6.314%	46	272	-19.848%
2024-11-20	31.60	31.80	30.70	31.04	+2.781%	180	227	-14.787%
2024-11-19	31.00	31.70	27.19	30.20	0.000%	240	0	-12.417%

.dark-mode .T49JKF{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .T49JKF{ color: #333333; background-color: white; border: 2px solid #333333; }IBIT20270115C40IBIT Jan 15 2027 40.00 Call (IBIT270115C00040000)option OPRA

IBIT20270115C40
IBIT Jan 15 2027 40.00 Call (IBIT270115C00040000)
option OPRA