Dark

IBIT20270115C45
IBIT Jan 15 2027 45.00 Call (IBIT270115C00045000)
option OPRA

EOD

Jun 4, 2025

24.88+0.485%(+0.12)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-06-04	24.80	24.88	24.80	24.88	+0.485%	7	655	0.000%
2025-06-02	24.65	24.80	24.65	24.76	-3.016%	33	653	+0.485%
2025-05-30	25.55	25.55	25.50	25.53	-3.259%	10	654	-2.546%
2025-05-29	26.39	26.39	26.39	26.39	-6.085%	1	654	-5.722%
2025-05-27	27.95	28.10	27.95	28.10	-1.334%	5	653	-11.459%
2025-05-22	28.48	28.48	28.48	28.48	+11.337%	1	656	-12.640%
2025-05-20	25.18	25.60	25.18	25.58	+3.062%	8	656	-2.737%
2025-05-19	24.85	24.85	24.82	24.82	-0.521%	5	648	+0.242%
2025-05-16	25.11	25.11	24.95	24.95	+3.099%	8	643	-0.281%
2025-05-15	24.20	24.20	24.20	24.20	-3.393%	10	639	+2.810%
2025-05-14	25.05	25.05	25.05	25.05	-1.417%	1	629	-0.679%
2025-05-13	25.10	25.41	24.70	25.41	+6.407%	82	628	-2.086%
2025-05-12	25.35	25.35	23.88	23.88	-3.710%	3	694	+4.188%
2025-05-09	24.80	25.00	24.71	24.80	+2.692%	34	695	+0.323%
2025-05-08	23.25	24.16	23.25	24.15	+9.773%	7	684	+3.023%
2025-05-07	22.44	22.50	22.00	22.00	+3.044%	3	683	+13.091%
2025-05-05	21.00	21.35	20.75	21.35	-4.900%	591	686	+16.534%
2025-05-02	22.75	22.80	22.45	22.45	+0.134%	8	641	+10.824%
2025-05-01	22.24	22.42	22.00	22.42	+6.660%	29	640	+10.972%
2025-04-30	20.80	21.02	20.70	21.02	-0.379%	17	666	+18.363%
2025-04-28	21.50	21.50	21.10	21.10	-4.308%	5	679	+17.915%
2025-04-25	21.60	22.05	21.50	22.05	+5.502%	12	674	+12.834%
2025-04-24	21.05	21.05	20.90	20.90	-1.878%	4	678	+19.043%
2025-04-23	21.30	21.30	21.30	21.30	+5.133%	1	681	+16.808%
2025-04-22	19.88	20.28	19.70	20.26	+7.766%	19	680	+22.804%
2025-04-21	18.15	18.85	18.15	18.80	+7.860%	8	685	+32.340%
2025-04-15	18.05	18.05	17.43	17.43	-0.570%	2	691	+42.742%
2025-04-14	17.43	17.60	17.43	17.53	+2.455%	156	692	+41.928%
2025-04-11	16.23	17.11	16.23	17.11	+13.311%	6	748	+45.412%
2025-04-10	15.81	15.81	15.10	15.10	-8.485%	13	749	+64.768%
2025-04-09	14.42	16.57	14.42	16.50	+15.789%	27	759	+50.788%
2025-04-08	14.20	14.25	14.07	14.25	-4.873%	5	744	+74.596%
2025-04-07	14.60	15.61	14.00	14.98	-14.204%	42	746	+66.088%
2025-04-04	16.55	17.46	16.55	17.46	+6.659%	38	736	+42.497%
2025-04-03	16.45	16.45	16.15	16.37	-10.301%	187	737	+51.985%
2025-04-02	18.61	18.61	18.25	18.25	+2.528%	12	666	+36.329%
2025-04-01	16.80	17.80	16.80	17.80	+4.706%	2	655	+39.775%
2025-03-31	16.75	17.00	16.75	17.00	-0.875%	36	654	+46.353%
2025-03-28	17.15	17.15	17.15	17.15	-9.259%	2	676	+45.073%
2025-03-27	18.45	18.90	18.45	18.90	-0.526%	7	676	+31.640%
2025-03-26	19.00	19.05	18.97	19.00	-0.105%	23	676	+30.947%
2025-03-25	18.97	19.25	18.85	19.02	-1.451%	60	688	+30.810%
2025-03-24	19.05	19.37	19.05	19.30	+10.097%	14	700	+28.912%
2025-03-21	17.25	17.53	17.25	17.53	0.000%	18	701	+41.928%
2025-03-20	18.30	18.43	17.53	17.53	-1.738%	11	705	+41.928%
2025-03-19	18.00	18.00	17.84	17.84	+5.750%	6	708	+39.462%
2025-03-18	17.25	17.25	16.72	16.87	-6.537%	39	710	+47.481%
2025-03-17	17.32	18.05	17.25	18.05	+0.278%	18	709	+37.839%
2025-03-14	17.40	18.50	17.40	18.00	+11.043%	50	691	+38.222%
2025-03-13	16.91	16.91	16.21	16.21	-7.635%	36	679	+53.486%
2025-03-12	16.91	17.55	16.80	17.55	-0.510%	13	679	+41.766%
2025-03-11	16.65	17.75	16.40	17.64	+8.221%	158	676	+41.043%
2025-03-10	17.81	17.81	15.80	16.30	-18.703%	227	674	+52.638%
2025-03-07	21.19	21.19	19.40	20.05	-4.067%	20	600	+24.090%
2025-03-06	21.10	21.19	20.87	20.90	+0.240%	22	604	+19.043%
2025-03-05	20.17	20.85	20.17	20.85	+3.990%	10	604	+19.329%
2025-03-04	17.95	20.25	17.75	20.05	+5.526%	55	594	+24.090%
2025-03-03	21.09	21.09	19.00	19.00	+3.093%	26	567	+30.947%
2025-02-28	17.35	18.55	17.35	18.43	+5.616%	152	547	+34.997%
2025-02-27	18.95	18.95	17.45	17.45	-4.645%	45	516	+42.579%
2025-02-26	19.58	19.60	17.85	18.30	-8.040%	55	548	+35.956%
2025-02-25	20.30	20.30	19.05	19.90	-10.882%	27	550	+25.025%
2025-02-24	22.20	22.33	22.20	22.33	-4.938%	6	531	+11.420%
2025-02-21	24.78	24.78	23.49	23.49	+0.128%	50	537	+5.917%
2025-02-19	23.45	23.51	23.35	23.46	+3.485%	6	534	+6.053%
2025-02-18	23.20	23.20	22.62	22.67	-4.788%	14	534	+9.749%
2025-02-14	23.81	23.81	23.81	23.81	+3.522%	4	524	+4.494%
2025-02-12	23.00	23.00	23.00	23.00	-0.087%	5	524	+8.174%
2025-02-11	24.00	24.00	23.02	23.02	-4.955%	10	519	+8.080%
2025-02-10	24.45	24.45	24.10	24.22	+0.917%	8	515	+2.725%
2025-02-07	25.33	25.33	24.00	24.00	+1.566%	12	513	+3.667%
2025-02-06	24.75	24.75	23.63	23.63	-2.355%	7	510	+5.290%
2025-02-05	24.78	24.93	24.20	24.20	-8.920%	27	503	+2.810%
2025-02-03	23.50	26.57	22.45	26.57	-0.487%	50	490	-6.361%
2025-01-31	28.15	28.15	26.70	26.70	-5.920%	8	497	-6.816%
2025-01-30	28.40	28.90	28.38	28.38	+5.111%	21	476	-12.333%
2025-01-28	27.46	27.60	26.93	27.00	+3.250%	157	476	-7.852%
2025-01-27	26.55	27.20	25.88	26.15	-12.395%	39	428	-4.857%
2025-01-24	29.25	29.85	29.09	29.85	+3.646%	86	416	-16.650%
2025-01-23	28.95	28.95	28.80	28.80	+0.035%	6	375	-13.611%
2025-01-22	29.09	29.09	28.45	28.79	-2.736%	23	369	-13.581%
2025-01-21	29.60	29.60	29.60	29.60	+1.718%	10	367	-15.946%
2025-01-17	28.24	29.24	28.02	29.10	+8.380%	146	305	-14.502%
2025-01-16	26.75	26.85	26.75	26.85	-0.519%	4	305	-7.337%
2025-01-15	26.97	27.01	26.97	26.99	+12.693%	7	301	-7.818%
2025-01-13	23.59	24.14	23.59	23.95	-5.485%	5	296	+3.883%
2025-01-10	25.04	25.34	24.70	25.34	+0.876%	24	292	-1.815%
2025-01-08	25.12	25.12	25.12	25.12	-6.269%	1	290	-0.955%
2025-01-07	28.04	28.40	26.80	26.80	-7.586%	4	290	-7.164%
2025-01-06	28.92	29.00	28.90	29.00	+6.618%	9	287	-14.207%
2025-01-03	27.00	27.20	27.00	27.20	-0.548%	8	294	-8.529%
2025-01-02	27.35	27.35	27.35	27.35	+7.677%	5	291	-9.031%
2024-12-31	26.49	26.49	25.40	25.40	-1.550%	2	284	-2.047%
2024-12-30	25.80	25.80	25.80	25.80	-1.714%	2	284	-3.566%
2024-12-27	26.25	26.25	26.25	26.25	-2.052%	4	282	-5.219%
2024-12-26	27.30	27.30	26.70	26.80	-5.066%	38	280	-7.164%
2024-12-24	28.23	28.23	28.23	28.23	+10.101%	1	274	-11.867%
2024-12-23	26.13	26.36	25.64	25.64	-6.967%	13	274	-2.964%
2024-12-20	27.37	27.60	27.37	27.56	-6.671%	6	261	-9.724%
2024-12-18	30.10	30.15	29.50	29.53	-10.515%	21	255	-15.747%
2024-12-17	33.00	33.00	33.00	33.00	+2.167%	1	235	-24.606%
2024-12-16	32.85	33.00	32.30	32.30	+6.954%	37	236	-22.972%
2024-12-13	29.83	30.20	29.83	30.20	-0.658%	24	220	-17.616%
2024-12-11	29.97	30.40	29.97	30.40	+10.949%	6	208	-18.158%
2024-12-10	27.90	27.90	27.40	27.40	-3.077%	6	202	-9.197%
2024-12-09	29.70	29.80	28.27	28.27	-6.853%	37	196	-11.992%
2024-12-05	31.25	31.36	30.35	30.35	+11.335%	6	174	-18.023%
2024-12-04	27.29	27.29	27.26	27.26	+0.888%	2	168	-8.731%
2024-12-03	26.90	27.02	26.90	27.02	+0.821%	6	166	-7.920%
2024-12-02	26.80	26.80	26.80	26.80	-7.618%	1	160	-7.164%
2024-11-29	28.10	29.01	28.10	29.01	+4.541%	8	159	-14.236%
2024-11-27	27.75	27.75	27.75	27.75	+4.717%	1	158	-10.342%
2024-11-26	28.00	28.70	26.50	26.50	-8.526%	12	158	-6.113%
2024-11-25	31.50	31.50	28.91	28.97	-7.621%	9	146	-14.118%
2024-11-22	31.08	31.80	30.62	31.36	+0.192%	64	137	-20.663%
2024-11-21	31.21	32.20	29.07	31.30	+6.463%	24	81	-20.511%
2024-11-20	28.65	29.98	28.39	29.40	+4.775%	44	81	-15.374%
2024-11-19	28.00	31.50	26.00	28.06	0.000%	136	0	-11.333%

.dark-mode .WQWl6r{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .WQWl6r{ color: #333333; background-color: white; border: 2px solid #333333; }IBIT20270115C45IBIT Jan 15 2027 45.00 Call (IBIT270115C00045000)option OPRA

IBIT20270115C45
IBIT Jan 15 2027 45.00 Call (IBIT270115C00045000)
option OPRA