Dark

IBIT20270115C51
IBIT Jan 15 2027 51.00 Call (IBIT270115C00051000)
option OPRA

EOD

Jun 5, 2025

21.50-1.286%(-0.28)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-06-05	21.50	21.50	21.50	21.50	-1.286%	1	1,925	0.000%
2025-06-04	21.78	21.78	21.78	21.78	+0.322%	16	1,925	-1.286%
2025-06-02	21.71	21.71	21.71	21.71	-2.864%	1	1,925	-0.967%
2025-05-30	22.35	22.35	22.35	22.35	-1.542%	10	1,925	-3.803%
2025-05-29	23.08	23.10	22.70	22.70	-2.575%	9	1,925	-5.286%
2025-05-28	23.70	23.70	23.30	23.30	-4.547%	4	2,196	-7.725%
2025-05-23	24.41	24.41	24.41	24.41	-3.935%	2	2,196	-11.921%
2025-05-22	25.41	25.41	25.41	25.41	+7.898%	1	2,196	-15.388%
2025-05-21	23.15	23.55	23.10	23.55	+2.883%	1,149	2,196	-8.705%
2025-05-20	22.80	22.95	22.79	22.89	+0.970%	1,163	2,397	-6.073%
2025-05-19	22.43	22.70	22.36	22.67	+1.659%	1,151	2,147	-5.161%
2025-05-16	22.00	22.40	22.00	22.30	+1.272%	2,300	2,157	-3.587%
2025-05-09	22.00	22.02	22.00	22.02	+3.042%	8	1,775	-2.361%
2025-05-08	21.24	21.37	21.24	21.37	+9.590%	21	1,777	+0.608%
2025-05-07	19.50	19.50	19.50	19.50	+5.806%	2	1,780	+10.256%
2025-05-05	18.30	18.43	18.30	18.43	-6.919%	2	1,782	+16.658%
2025-05-02	19.85	19.85	19.80	19.80	-1.000%	8	1,782	+8.586%
2025-05-01	19.40	20.00	19.40	20.00	+8.696%	60	1,782	+7.500%
2025-04-30	18.40	18.40	18.40	18.40	-1.762%	1	1,756	+16.848%
2025-04-28	19.25	19.25	18.70	18.73	-2.953%	4	1,756	+14.789%
2025-04-25	19.10	19.40	19.10	19.30	+4.891%	62	1,755	+11.399%
2025-04-24	18.55	18.55	18.40	18.40	-1.340%	4	1,731	+16.848%
2025-04-23	18.90	19.00	18.65	18.65	+4.423%	21	1,730	+15.282%
2025-04-22	17.40	17.86	17.37	17.86	+8.440%	29	1,710	+20.381%
2025-04-21	16.70	16.70	16.41	16.47	+12.808%	34	1,687	+30.540%
2025-04-16	14.60	14.60	14.60	14.60	-1.684%	1	1,675	+47.260%
2025-04-15	14.85	14.85	14.85	14.85	-2.750%	1	1,674	+44.781%
2025-04-14	15.27	15.27	15.27	15.27	+5.675%	1	1,674	+40.799%
2025-04-11	14.20	14.56	14.20	14.45	+8.240%	220	1,673	+48.789%
2025-04-10	13.70	13.83	13.10	13.35	+1.521%	19	1,663	+61.049%
2025-04-09	12.70	13.15	12.70	13.15	+7.787%	110	1,653	+63.498%
2025-04-08	13.66	13.68	12.20	12.20	-7.576%	79	1,543	+76.230%
2025-04-07	12.81	13.20	12.81	13.20	-11.111%	23	1,473	+62.879%
2025-04-04	14.80	14.98	14.56	14.85	+4.064%	192	1,494	+44.781%
2025-04-03	14.27	14.27	14.27	14.27	-12.988%	1	1,434	+50.666%
2025-04-02	15.70	16.40	15.70	16.40	+4.459%	117	1,367	+31.098%
2025-04-01	15.00	15.70	14.95	15.70	+6.441%	32	1,367	+36.943%
2025-03-31	14.81	15.00	14.75	14.75	-1.667%	11	1,357	+45.763%
2025-03-28	15.20	15.20	15.00	15.00	-9.366%	6	1,350	+43.333%
2025-03-27	16.05	16.57	16.05	16.55	+2.160%	44	1,350	+29.909%
2025-03-26	16.20	16.20	16.20	16.20	-2.703%	1	1,329	+32.716%
2025-03-25	16.25	16.65	16.25	16.65	-2.059%	2	1,329	+29.129%
2025-03-24	16.80	17.20	16.80	17.00	+10.390%	49	1,329	+26.471%
2025-03-20	16.00	16.00	15.40	15.40	-4.348%	7	1,320	+39.610%
2025-03-19	15.50	16.10	15.50	16.10	+9.153%	87	1,319	+33.540%
2025-03-18	14.75	14.75	14.75	14.75	-6.646%	1	1,260	+45.763%
2025-03-17	15.80	15.80	15.80	15.80	+1.935%	2	1,260	+36.076%
2025-03-14	15.53	15.55	15.45	15.50	+1.307%	200	1,260	+38.710%
2025-03-12	14.90	15.30	14.90	15.30	-0.971%	25	1,212	+40.523%
2025-03-11	15.24	15.55	14.95	15.45	+7.292%	167	1,190	+39.159%
2025-03-10	15.00	15.02	14.40	14.40	-19.373%	44	1,083	+49.306%
2025-03-07	18.30	18.80	17.16	17.86	+0.337%	280	1,042	+20.381%
2025-03-06	18.80	19.10	17.80	17.80	-2.198%	76	904	+20.787%
2025-03-05	18.25	18.70	17.67	18.20	0.000%	80	904	+18.132%
2025-03-04	15.75	18.20	15.65	18.20	-3.191%	113	858	+18.132%
2025-03-03	19.80	19.85	18.40	18.80	+13.253%	102	758	+14.362%
2025-02-28	16.60	16.60	16.50	16.60	+6.138%	60	705	+29.518%
2025-02-26	17.55	17.55	15.64	15.64	-8.162%	26	692	+37.468%
2025-02-25	18.00	18.15	17.00	17.03	-15.274%	24	679	+26.248%
2025-02-24	20.10	20.10	20.10	20.10	-0.985%	4	665	+6.965%
2025-02-18	21.15	21.15	20.30	20.30	-2.871%	2	661	+5.911%
2025-02-11	21.61	21.61	20.90	20.90	-2.791%	3	659	+2.871%
2025-02-10	21.50	21.50	21.50	21.50	-6.073%	1	659	0.000%
2025-02-07	22.89	22.89	22.89	22.89	+6.317%	8	660	-6.073%
2025-02-06	21.85	21.85	21.53	21.53	-5.694%	3	656	-0.139%
2025-02-04	23.20	23.20	22.83	22.83	+4.247%	23	656	-5.826%
2025-02-03	21.55	21.90	21.55	21.90	-9.691%	34	674	-1.826%
2025-01-28	24.25	24.25	24.25	24.25	+2.450%	1	653	-11.340%
2025-01-27	24.35	24.35	23.67	23.67	-11.646%	3	652	-9.168%
2025-01-24	26.79	26.79	26.79	26.79	+1.094%	2	652	-19.746%
2025-01-22	25.96	26.50	25.96	26.50	+2.713%	578	653	-18.868%
2025-01-17	25.80	25.80	25.80	25.80	+7.500%	2	142	-16.667%
2025-01-16	24.00	24.00	24.00	24.00	-4.000%	1	142	-10.417%
2025-01-15	25.00	25.00	25.00	25.00	+7.066%	1	141	-14.000%
2025-01-10	23.35	23.35	23.35	23.35	-11.820%	6	140	-7.923%
2025-01-06	26.48	26.48	26.48	26.48	+6.303%	8	137	-18.807%
2025-01-03	24.91	24.91	24.91	24.91	+4.884%	2	129	-13.689%
2024-12-31	23.75	23.75	23.75	23.75	+5.322%	1	128	-9.474%
2024-12-30	22.53	22.55	22.53	22.55	-12.968%	8	128	-4.656%
2024-12-24	25.90	25.99	25.90	25.91	+1.409%	3	125	-17.020%
2024-12-20	25.40	25.55	25.40	25.55	-4.271%	4	125	-15.851%
2024-12-19	26.69	26.69	26.69	26.69	-11.033%	1	125	-19.445%
2024-12-16	30.00	30.00	30.00	30.00	+6.876%	1	126	-28.333%
2024-12-13	28.05	28.07	28.05	28.07	+3.579%	10	126	-23.406%
2024-12-12	27.10	27.10	27.10	27.10	+1.082%	15	127	-20.664%
2024-12-11	26.69	26.81	26.69	26.81	+3.514%	5	112	-19.806%
2024-12-10	25.90	25.90	25.90	25.90	-0.842%	2	107	-16.988%
2024-12-09	26.12	26.12	26.12	26.12	-5.018%	1	109	-17.688%
2024-12-05	27.50	27.50	27.50	27.50	+12.245%	6	108	-21.818%
2024-12-03	24.50	24.50	24.50	24.50	-1.130%	1	108	-12.245%
2024-12-02	25.60	25.84	24.78	24.78	-8.290%	7	108	-13.236%
2024-11-29	27.02	27.02	27.02	27.02	+3.724%	2	105	-20.429%
2024-11-27	26.05	26.05	26.05	26.05	+5.466%	2	102	-17.466%
2024-11-26	27.40	27.40	24.70	24.70	-9.524%	59	102	-12.955%
2024-11-25	27.90	27.90	27.30	27.30	-7.143%	6	57	-21.245%
2024-11-22	28.30	29.40	28.13	29.40	+3.158%	18	53	-26.871%
2024-11-21	28.50	28.50	28.50	28.50	+3.636%	1	51	-24.561%
2024-11-20	27.24	27.70	27.24	27.50	+3.774%	11	51	-21.818%
2024-11-19	26.25	26.70	23.86	26.50	0.000%	92	0	-18.868%

.dark-mode .QzSNlN{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .QzSNlN{ color: #333333; background-color: white; border: 2px solid #333333; }IBIT20270115C51IBIT Jan 15 2027 51.00 Call (IBIT270115C00051000)option OPRA

IBIT20270115C51
IBIT Jan 15 2027 51.00 Call (IBIT270115C00051000)
option OPRA