Dark

IBIT20270115C50
IBIT Jan 15 2027 50.00 Call (IBIT270115C00050000)
option OPRA

EOD

Jun 5, 2025

20.84-6.547%(-1.46)44

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-06-05	22.57	22.57	20.75	20.84	-6.547%	44	14,540	0.000%
2025-06-04	22.40	22.46	21.95	22.30	-3.254%	297	14,547	-6.547%
2025-06-03	22.62	23.25	22.42	23.05	+4.346%	156	14,801	-9.588%
2025-06-02	22.26	22.40	22.03	22.09	-0.719%	256	14,715	-5.659%
2025-05-30	22.85	23.07	22.25	22.25	-3.471%	164	14,665	-6.337%
2025-05-29	24.20	24.20	23.00	23.05	-3.838%	4,189	14,737	-9.588%
2025-05-28	24.49	24.50	23.75	23.97	-4.919%	150	14,017	-13.058%
2025-05-27	25.60	25.60	25.10	25.21	+1.653%	169	13,905	-17.334%
2025-05-23	24.55	25.40	24.55	24.80	-3.876%	530	14,021	-15.968%
2025-05-22	26.00	26.30	25.62	25.80	+4.032%	1,199	14,021	-19.225%
2025-05-21	23.65	25.20	23.65	24.80	+4.421%	5,192	13,951	-15.968%
2025-05-20	22.95	23.75	22.65	23.75	+2.503%	4,923	17,608	-12.253%
2025-05-19	22.00	23.17	21.97	23.17	+2.749%	5,029	13,527	-10.056%
2025-05-16	22.45	22.90	22.30	22.55	+1.577%	21,724	17,524	-7.583%
2025-05-15	22.00	22.35	21.50	22.20	-1.114%	13,276	17,960	-6.126%
2025-05-14	22.80	22.90	22.05	22.45	-2.603%	6,938	17,071	-7.171%
2025-05-13	22.75	23.05	22.30	23.05	+7.309%	113	11,424	-9.588%
2025-05-12	22.70	22.70	21.48	21.48	-3.850%	115	11,339	-2.980%
2025-05-09	22.35	22.75	22.00	22.34	+2.949%	282	11,321	-6.714%
2025-05-08	20.75	21.85	20.75	21.70	+10.941%	440	11,316	-3.963%
2025-05-07	20.05	20.17	19.45	19.56	+2.355%	78	11,435	+6.544%
2025-05-06	18.93	19.11	18.93	19.11	+1.111%	55	11,385	+9.053%
2025-05-05	18.99	18.99	18.60	18.90	-6.851%	127	11,395	+10.265%
2025-05-02	20.60	20.60	20.29	20.29	+0.845%	208	11,314	+2.711%
2025-05-01	20.15	20.39	19.80	20.12	+5.895%	62	11,261	+3.579%
2025-04-30	19.23	19.25	18.90	19.00	-3.111%	29	11,260	+9.684%
2025-04-29	19.48	19.79	19.48	19.61	+0.051%	54	11,257	+6.272%
2025-04-28	19.55	19.60	19.00	19.60	-0.609%	63	11,217	+6.327%
2025-04-25	19.41	19.98	19.41	19.72	+4.063%	112	11,194	+5.680%
2025-04-24	19.25	19.25	18.40	18.95	+0.477%	399	11,212	+9.974%
2025-04-23	19.13	19.35	18.25	18.86	+3.286%	106	10,856	+10.498%
2025-04-22	17.45	18.34	17.45	18.26	+10.533%	368	10,792	+14.129%
2025-04-21	16.25	17.00	16.24	16.52	+7.482%	143	10,787	+26.150%
2025-04-17	15.10	15.65	15.03	15.37	+1.653%	113	10,665	+35.589%
2025-04-16	15.00	15.66	15.00	15.12	-0.526%	67	10,665	+37.831%
2025-04-15	15.65	15.75	15.20	15.20	-2.439%	61	10,618	+37.105%
2025-04-14	15.40	15.85	15.40	15.58	+1.300%	39	10,561	+33.761%
2025-04-11	14.85	15.44	14.35	15.38	+14.180%	1,012	10,541	+35.501%
2025-04-10	14.21	14.21	13.12	13.47	-7.929%	254	10,462	+54.714%
2025-04-09	13.00	14.65	12.70	14.63	+17.984%	563	10,267	+42.447%
2025-04-08	14.00	14.00	12.40	12.40	-6.767%	1,045	9,891	+68.065%
2025-04-07	12.95	14.17	12.43	13.30	-14.853%	418	9,061	+56.692%
2025-04-04	14.88	15.75	14.70	15.62	+5.898%	320	8,880	+33.419%
2025-04-03	14.78	14.91	14.40	14.75	-10.389%	837	8,872	+41.288%
2025-04-02	16.18	16.80	16.00	16.46	+3.849%	117	8,237	+26.610%
2025-04-01	15.35	16.02	15.00	15.85	+6.162%	58	8,177	+31.483%
2025-03-31	15.02	15.36	14.65	14.93	-2.799%	187	8,158	+39.585%
2025-03-28	16.05	16.20	15.30	15.36	-8.299%	422	8,267	+35.677%
2025-03-27	16.25	16.89	16.25	16.75	+1.025%	48	8,198	+24.418%
2025-03-26	17.02	17.16	16.40	16.58	-2.528%	153	8,194	+25.694%
2025-03-25	17.02	17.30	16.90	17.01	-2.241%	13	8,210	+22.516%
2025-03-24	17.07	17.50	16.95	17.40	+10.476%	491	8,207	+19.770%
2025-03-21	15.65	15.85	15.53	15.75	-0.190%	166	8,048	+32.317%
2025-03-20	16.25	16.70	15.63	15.78	-4.073%	422	8,074	+32.066%
2025-03-19	16.00	16.75	16.00	16.45	+10.033%	120	8,034	+26.687%
2025-03-18	15.25	15.28	14.90	14.95	-8.000%	158	8,000	+39.398%
2025-03-17	15.70	16.25	15.45	16.25	0.000%	14	7,936	+28.246%
2025-03-14	15.80	16.50	15.50	16.25	+10.544%	152	7,926	+28.246%
2025-03-13	15.20	15.20	14.55	14.70	-6.667%	931	7,686	+41.769%
2025-03-12	15.90	15.90	14.90	15.75	-0.631%	118	7,686	+32.317%
2025-03-11	15.45	16.00	14.85	15.85	+8.044%	294	7,676	+31.483%
2025-03-10	16.00	16.00	14.15	14.67	-16.648%	1,359	7,549	+42.059%
2025-03-07	18.45	19.10	17.50	17.60	-5.121%	796	7,325	+18.409%
2025-03-06	18.45	19.43	18.00	18.55	-1.330%	1,210	7,074	+12.345%
2025-03-05	18.63	19.15	18.00	18.80	+3.297%	253	6,963	+10.851%
2025-03-04	16.63	18.40	15.62	18.20	+6.122%	475	6,997	+14.505%
2025-03-03	20.18	20.18	17.05	17.15	+2.388%	789	6,738	+21.516%
2025-02-28	15.60	16.95	15.55	16.75	+3.523%	2,422	6,845	+24.418%
2025-02-27	17.35	17.35	15.95	16.18	-2.354%	125	6,249	+28.801%
2025-02-26	17.30	17.85	15.88	16.57	-7.378%	348	6,200	+25.769%
2025-02-25	18.55	18.85	17.12	17.89	-11.654%	632	6,023	+16.490%
2025-02-24	21.25	21.25	20.19	20.25	-3.017%	111	5,879	+2.914%
2025-02-21	22.40	22.70	20.88	20.88	-7.117%	1,248	5,840	-0.192%
2025-02-20	21.82	22.60	21.77	22.48	+4.316%	193	5,676	-7.295%
2025-02-19	21.53	21.60	21.25	21.55	+4.917%	57	5,669	-3.295%
2025-02-18	21.15	21.25	20.42	20.54	-7.269%	344	5,634	+1.461%
2025-02-14	21.90	22.25	21.70	22.15	+4.976%	30	5,424	-5.914%
2025-02-13	21.39	21.47	21.10	21.10	-3.653%	46	5,394	-1.232%
2025-02-12	21.10	22.10	20.86	21.90	+4.986%	333	5,394	-4.840%
2025-02-11	21.74	21.95	20.86	20.86	-6.036%	644	5,349	-0.096%
2025-02-10	22.36	22.36	21.90	22.20	+2.778%	53	4,999	-6.126%
2025-02-07	23.15	23.42	21.50	21.60	-2.041%	320	4,974	-3.519%
2025-02-06	22.43	22.58	21.66	22.05	-1.562%	141	4,898	-5.488%
2025-02-05	23.01	23.01	22.00	22.40	-2.693%	517	4,823	-6.964%
2025-02-04	23.79	23.79	22.85	23.02	-4.994%	55	4,721	-9.470%
2025-02-03	22.00	24.23	22.00	24.23	-0.981%	294	4,679	-13.991%
2025-01-31	26.05	26.34	24.47	24.47	-6.639%	320	4,929	-14.834%
2025-01-30	26.05	26.50	26.05	26.21	+1.984%	54	4,785	-20.488%
2025-01-29	25.00	26.00	24.75	25.70	+2.882%	233	4,747	-18.911%
2025-01-28	25.20	25.40	24.95	24.98	+3.437%	305	4,585	-16.573%
2025-01-27	24.75	25.20	23.65	24.15	-9.551%	332	4,325	-13.706%
2025-01-24	26.90	27.45	26.60	26.70	+1.908%	14,906	4,111	-21.948%
2025-01-23	26.21	27.62	26.05	26.20	-1.873%	6,263	9,681	-20.458%
2025-01-22	26.65	26.90	26.10	26.70	-3.436%	4,058	7,502	-21.948%
2025-01-21	27.09	27.95	25.85	27.65	+2.407%	295	3,457	-24.629%
2025-01-17	26.30	27.24	26.08	27.00	+7.399%	312	3,447	-22.815%
2025-01-16	24.75	25.15	24.03	25.14	+1.494%	610	3,447	-17.104%
2025-01-15	24.79	25.40	24.77	24.77	+4.076%	36	3,457	-15.866%
2025-01-14	23.95	24.41	23.70	23.80	+3.433%	156	3,443	-12.437%
2025-01-13	22.02	23.01	21.30	23.01	-1.667%	85	3,484	-9.431%
2025-01-10	23.29	23.88	22.46	23.40	+1.299%	316	3,449	-10.940%
2025-01-08	23.90	23.90	22.60	23.10	-4.545%	353	3,389	-9.784%
2025-01-07	26.35	26.35	24.10	24.20	-10.701%	162	3,389	-13.884%
2025-01-06	25.35	27.10	25.30	27.10	+7.327%	152	3,237	-23.100%
2025-01-03	25.15	25.60	25.15	25.25	+0.598%	64	3,131	-17.465%
2025-01-02	24.45	25.25	24.45	25.10	+6.809%	11	3,103	-16.972%
2024-12-31	24.20	24.20	23.50	23.50	-1.674%	95	3,146	-11.319%
2024-12-30	23.50	24.08	22.70	23.90	-1.240%	271	3,146	-12.803%
2024-12-27	25.10	25.10	23.80	24.20	-2.694%	100	3,009	-13.884%
2024-12-26	25.00	25.40	24.71	24.87	-6.151%	136	2,965	-16.204%
2024-12-24	25.27	26.50	25.23	26.50	+10.417%	37	2,981	-21.358%
2024-12-23	25.40	25.50	23.81	24.00	-6.977%	181	2,981	-13.167%
2024-12-20	25.42	26.39	25.42	25.80	+0.506%	110	2,810	-19.225%
2024-12-19	27.53	27.80	25.53	25.67	-8.907%	84	2,804	-18.816%
2024-12-18	30.00	30.00	27.50	28.18	-9.097%	38	2,834	-26.047%
2024-12-17	31.16	31.16	30.00	31.00	+1.974%	14	2,829	-32.774%
2024-12-16	30.11	31.20	30.11	30.40	+6.667%	149	2,841	-31.447%
2024-12-13	28.04	28.50	28.00	28.50	+3.261%	76	2,774	-26.877%
2024-12-12	28.00	28.69	27.45	27.60	-2.128%	70	2,774	-24.493%
2024-12-11	28.15	28.30	28.15	28.20	+7.224%	4	2,747	-26.099%
2024-12-10	26.80	26.80	25.10	26.30	+1.154%	101	2,717	-20.760%
2024-12-09	27.29	28.00	26.00	26.00	-9.250%	292	2,670	-19.846%
2024-12-06	27.25	28.90	27.10	28.65	+4.945%	530	2,647	-27.260%
2024-12-05	28.15	29.20	26.80	27.30	+1.487%	125	2,523	-23.663%
2024-12-04	25.05	26.90	24.80	26.90	+7.600%	111	2,459	-22.528%
2024-12-03	24.80	25.60	24.30	25.00	-0.794%	175	2,510	-16.640%
2024-12-02	26.90	26.90	25.00	25.20	-7.523%	53	2,399	-17.302%
2024-11-29	26.77	27.50	26.77	27.25	+2.830%	126	2,355	-23.523%
2024-11-27	26.02	26.99	26.02	26.50	+6.000%	236	2,157	-21.358%
2024-11-26	26.57	27.41	25.00	25.00	-8.425%	523	2,157	-16.640%
2024-11-25	29.20	29.20	27.30	27.30	-7.143%	425	2,140	-23.663%
2024-11-22	28.70	29.70	28.30	29.40	+3.887%	1,595	1,758	-29.116%
2024-11-21	28.64	29.70	27.60	28.30	+1.799%	242	1,078	-26.360%
2024-11-20	27.95	28.87	26.39	27.80	+3.731%	476	922	-25.036%
2024-11-19	22.00	27.71	22.00	26.80	0.000%	1,340	0	-22.239%

.dark-mode .cnM3x1{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .cnM3x1{ color: #333333; background-color: white; border: 2px solid #333333; }IBIT20270115C50IBIT Jan 15 2027 50.00 Call (IBIT270115C00050000)option OPRA

IBIT20270115C50
IBIT Jan 15 2027 50.00 Call (IBIT270115C00050000)
option OPRA