Dark

IBIT20270115C53
IBIT Jan 15 2027 53.00 Call (IBIT270115C00053000)
option OPRA

EOD

Jun 2, 2025

20.60-1.998%(-0.42)203

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-06-02	20.75	20.75	20.60	20.60	-1.998%	203	1,462	0.000%
2025-05-30	21.38	21.38	21.02	21.02	-3.044%	6	1,662	-1.998%
2025-05-29	21.84	21.84	21.64	21.68	-8.716%	6	1,662	-4.982%
2025-05-27	23.75	23.75	23.75	23.75	+0.423%	1	1,666	-13.263%
2025-05-23	23.65	23.65	23.65	23.65	-2.835%	2	1,667	-12.896%
2025-05-22	24.34	24.34	24.34	24.34	+10.888%	1	1,667	-15.366%
2025-05-20	21.65	21.95	21.65	21.95	+4.276%	2	1,667	-6.150%
2025-05-16	21.05	21.05	21.05	21.05	-0.614%	8	1,667	-2.138%
2025-05-15	21.10	21.18	21.10	21.18	+0.379%	2	1,663	-2.738%
2025-05-14	21.31	21.31	21.10	21.10	-0.706%	2	1,662	-2.370%
2025-05-13	21.25	21.25	21.25	21.25	-0.701%	1	1,661	-3.059%
2025-05-12	21.40	21.40	21.40	21.40	+1.326%	5	1,662	-3.738%
2025-05-09	21.12	21.12	21.12	21.12	+3.226%	20	1,662	-2.462%
2025-05-08	19.50	20.46	19.50	20.46	+9.120%	28	1,652	+0.684%
2025-05-07	18.55	18.75	18.55	18.75	+4.341%	41	1,661	+9.867%
2025-05-06	17.40	17.97	17.40	17.97	-0.222%	9	1,662	+14.636%
2025-05-05	17.80	18.01	17.50	18.01	-4.709%	27	1,666	+14.381%
2025-05-02	18.90	19.25	18.88	18.90	+6.359%	108	1,639	+8.995%
2025-04-30	17.68	17.77	17.50	17.77	-3.686%	51	1,637	+15.926%
2025-04-29	18.35	18.45	18.35	18.45	+0.600%	50	1,649	+11.653%
2025-04-28	18.13	18.35	17.87	18.34	-0.865%	60	1,669	+12.323%
2025-04-25	18.15	18.50	18.15	18.50	+1.928%	4	1,628	+11.351%
2025-04-23	17.70	18.15	17.70	18.15	+6.140%	69	1,627	+13.499%
2025-04-22	17.10	17.20	17.10	17.10	+9.265%	8	1,627	+20.468%
2025-04-21	15.30	15.65	15.30	15.65	+8.756%	6	1,624	+31.629%
2025-04-17	14.39	14.39	14.39	14.39	-2.374%	1	1,621	+43.155%
2025-04-15	14.74	14.74	14.74	14.74	+2.148%	1	1,621	+39.756%
2025-04-14	14.43	14.43	14.43	14.43	+1.263%	1	1,622	+42.758%
2025-04-11	13.60	14.25	13.60	14.25	+13.275%	102	1,622	+44.561%
2025-04-10	12.58	12.58	12.58	12.58	+7.521%	1	1,623	+63.752%
2025-04-09	11.70	11.70	11.70	11.70	-6.250%	10	1,622	+76.068%
2025-04-07	11.70	12.50	11.70	12.48	-13.633%	20	1,632	+65.064%
2025-04-04	14.20	14.80	14.15	14.45	+5.551%	124	1,651	+42.561%
2025-04-03	13.72	13.72	13.66	13.69	-3.795%	10	1,647	+50.475%
2025-04-01	14.45	14.45	14.23	14.23	-0.140%	2	1,657	+44.765%
2025-03-31	14.25	14.25	14.25	14.25	-1.179%	12	1,657	+44.561%
2025-03-28	14.82	14.82	14.42	14.42	-10.878%	10	1,667	+42.857%
2025-03-25	15.96	16.18	15.96	16.18	-2.236%	7	1,672	+27.318%
2025-03-24	16.20	16.55	16.20	16.55	+6.774%	12	1,673	+24.471%
2025-03-20	15.50	15.50	15.50	15.50	-0.958%	1	1,664	+32.903%
2025-03-19	15.65	15.65	15.65	15.65	+3.164%	1	1,665	+31.629%
2025-03-14	14.88	15.17	14.85	15.17	+8.357%	6	1,665	+35.794%
2025-03-13	14.00	14.00	14.00	14.00	-5.724%	1	1,665	+47.143%
2025-03-11	14.85	14.85	14.85	14.85	+9.191%	1	1,665	+38.721%
2025-03-10	14.86	15.00	13.60	13.60	-25.069%	84	1,665	+51.471%
2025-03-06	18.15	18.15	18.15	18.15	+3.184%	1	1,665	+13.499%
2025-03-04	15.55	17.59	15.55	17.59	+3.715%	16	1,665	+17.112%
2025-03-03	19.20	19.20	16.96	16.96	+6.801%	145	1,668	+21.462%
2025-02-28	15.20	15.88	15.20	15.88	+5.305%	280	1,655	+29.723%
2025-02-27	16.07	16.07	15.08	15.08	-8.049%	3	1,544	+36.605%
2025-02-26	16.50	16.50	16.40	16.40	+1.548%	2	1,545	+25.610%
2025-02-25	17.51	17.51	16.15	16.15	-17.179%	567	1,543	+27.554%
2025-02-24	19.50	19.50	19.50	19.50	-1.266%	1	1,042	+5.641%
2025-02-21	20.40	20.40	19.75	19.75	-7.407%	4	1,042	+4.304%
2025-02-20	21.07	21.40	21.07	21.33	+8.827%	241	1,041	-3.422%
2025-02-18	20.50	20.50	19.60	19.60	-8.454%	10	807	+5.102%
2025-02-14	21.35	21.41	21.35	21.41	+5.938%	186	729	-3.783%
2025-02-13	19.80	20.21	19.80	20.21	-2.131%	6	729	+1.930%
2025-02-12	19.94	20.65	19.75	20.65	-1.102%	32	728	-0.242%
2025-02-10	20.88	20.88	20.88	20.88	-0.096%	2	713	-1.341%
2025-02-07	22.03	22.05	20.90	20.90	-1.042%	22	711	-1.435%
2025-02-05	22.15	22.15	20.95	21.12	-4.650%	208	704	-2.462%
2025-02-04	22.46	22.46	22.15	22.15	-3.570%	3	503	-6.998%
2025-02-03	21.20	22.97	21.20	22.97	-7.004%	5	501	-10.318%
2025-01-31	25.00	25.00	24.70	24.70	-1.594%	22	499	-16.599%
2025-01-30	25.00	25.30	25.00	25.10	+6.131%	50	481	-17.928%
2025-01-28	23.65	23.65	23.65	23.65	+3.275%	3	481	-12.896%
2025-01-27	23.50	23.50	22.70	22.90	-9.343%	10	484	-10.044%
2025-01-23	25.60	26.00	25.26	25.26	-1.559%	12	487	-18.448%
2025-01-22	25.05	25.66	25.05	25.66	-3.352%	7	481	-19.719%
2025-01-21	25.12	26.55	25.05	26.55	+2.827%	11	478	-22.411%
2025-01-17	25.30	26.18	25.30	25.82	+9.175%	20	472	-20.217%
2025-01-16	23.00	23.65	23.00	23.65	-1.458%	8	472	-12.896%
2025-01-15	23.75	24.00	23.75	24.00	+4.348%	11	468	-14.167%
2025-01-14	22.85	23.15	22.85	23.00	+6.977%	22	463	-10.435%
2025-01-13	21.29	21.74	21.10	21.50	-4.232%	19	461	-4.186%
2025-01-10	21.95	22.50	21.39	22.45	-6.067%	216	453	-8.241%
2025-01-07	23.78	23.95	23.78	23.90	-8.077%	12	372	-13.808%
2025-01-06	25.25	26.00	25.24	26.00	+8.333%	9	370	-20.769%
2025-01-03	24.00	24.00	24.00	24.00	-0.826%	2	367	-14.167%
2025-01-02	24.10	24.20	24.10	24.20	+8.036%	14	367	-14.876%
2024-12-31	24.20	24.20	22.40	22.40	-3.656%	8	365	-8.036%
2024-12-30	22.00	23.25	21.91	23.25	-1.064%	41	365	-11.398%
2024-12-27	23.35	23.50	23.12	23.50	-1.343%	48	341	-12.340%
2024-12-26	24.00	24.00	23.82	23.82	+4.474%	2	329	-13.518%
2024-12-23	23.70	23.70	22.80	22.80	-8.434%	105	328	-9.649%
2024-12-20	24.03	24.90	24.03	24.90	+0.810%	30	254	-17.269%
2024-12-19	26.40	26.40	24.70	24.70	-10.991%	14	250	-16.599%
2024-12-18	28.10	28.10	27.75	27.75	-4.310%	5	248	-25.766%
2024-12-17	29.89	29.89	29.00	29.00	-2.685%	3	252	-28.966%
2024-12-16	28.88	29.80	28.88	29.80	+9.801%	7	254	-30.872%
2024-12-13	27.30	27.40	27.14	27.14	-0.586%	8	254	-24.097%
2024-12-11	27.30	27.30	27.30	27.30	+10.976%	1	254	-24.542%
2024-12-10	24.66	24.66	24.35	24.60	-4.280%	6	260	-16.260%
2024-12-09	25.70	25.70	25.70	25.70	-5.515%	13	254	-19.844%
2024-12-06	26.80	27.20	26.80	27.20	+1.455%	24	267	-24.265%
2024-12-05	26.81	26.81	26.81	26.81	+2.799%	1	275	-23.163%
2024-12-04	24.38	26.08	24.38	26.08	+9.121%	21	276	-21.012%
2024-12-03	23.10	24.40	23.10	23.90	-1.240%	7	265	-13.808%
2024-12-02	25.06	25.07	23.80	24.20	-8.679%	35	270	-14.876%
2024-11-29	26.50	26.50	26.50	26.50	+1.923%	14	258	-22.264%
2024-11-27	25.70	26.10	25.07	26.00	+8.333%	12	240	-20.769%
2024-11-26	26.20	26.20	24.00	24.00	-9.434%	39	240	-14.167%
2024-11-25	28.10	28.10	26.49	26.50	-7.986%	25	219	-22.264%
2024-11-22	27.80	28.80	27.67	28.80	+1.408%	136	226	-28.472%
2024-11-21	29.90	29.90	27.25	28.40	+7.985%	28	272	-27.465%
2024-11-20	27.50	27.67	26.08	26.30	+1.154%	107	249	-21.673%
2024-11-19	23.99	27.50	22.66	26.00	0.000%	464	0	-20.769%

.dark-mode .QNzcqn{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .QNzcqn{ color: #333333; background-color: white; border: 2px solid #333333; }IBIT20270115C53IBIT Jan 15 2027 53.00 Call (IBIT270115C00053000)option OPRA

IBIT20270115C53
IBIT Jan 15 2027 53.00 Call (IBIT270115C00053000)
option OPRA