Dark

IBIT20270115C54
IBIT Jan 15 2027 54.00 Call (IBIT270115C00054000)
option OPRA

EOD

Jun 5, 2025

20.30-0.636%(-0.13)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-06-05	20.74	20.74	20.30	20.30	-0.636%	3	1,183	0.000%
2025-06-04	20.45	20.45	20.43	20.43	-12.655%	11	1,183	-0.636%
2025-05-27	23.33	23.55	23.33	23.39	+1.255%	13	1,187	-13.211%
2025-05-23	23.10	23.10	23.10	23.10	-4.742%	6	1,199	-12.121%
2025-05-22	23.67	24.25	23.67	24.25	+10.984%	33	1,199	-16.289%
2025-05-21	21.85	21.85	21.85	21.85	+4.246%	1	1,207	-7.094%
2025-05-20	20.96	20.96	20.96	20.96	-1.735%	1	1,209	-3.149%
2025-05-19	20.65	21.33	20.65	21.33	+3.544%	5	1,209	-4.829%
2025-05-16	20.65	20.65	20.60	20.60	+4.304%	32	1,210	-1.456%
2025-05-15	19.75	19.84	19.73	19.75	-4.773%	240	1,200	+2.785%
2025-05-14	20.74	20.74	20.74	20.74	-1.238%	1	1,866	-2.122%
2025-05-13	20.75	21.00	20.75	21.00	-0.238%	3	1,867	-3.333%
2025-05-12	21.05	21.05	21.05	21.05	+1.838%	2	1,870	-3.563%
2025-05-09	20.67	20.85	20.37	20.67	+3.557%	2,276	1,872	-1.790%
2025-05-08	19.27	19.97	19.27	19.96	+11.260%	4	1,517	+1.703%
2025-05-07	18.10	18.10	17.94	17.94	+3.699%	11	1,517	+13.155%
2025-05-05	17.31	17.31	17.20	17.30	-7.437%	111	1,526	+17.341%
2025-05-02	18.59	18.95	18.59	18.69	+1.576%	70	1,526	+8.614%
2025-05-01	18.39	18.40	18.39	18.40	+6.667%	21	1,542	+10.326%
2025-04-30	17.80	17.80	17.25	17.25	-5.220%	6	1,542	+17.681%
2025-04-29	18.45	18.45	18.00	18.20	+2.825%	81	1,542	+11.538%
2025-04-28	18.10	18.10	17.65	17.70	-3.173%	101	1,541	+14.689%
2025-04-25	18.25	18.28	18.25	18.28	+4.160%	4	1,473	+11.050%
2025-04-24	17.55	17.55	17.55	17.55	-0.397%	1	1,473	+15.670%
2025-04-23	18.25	18.25	17.62	17.62	+7.768%	3	1,472	+15.210%
2025-04-22	16.50	16.50	16.35	16.35	+9.218%	8	1,471	+24.159%
2025-04-21	14.97	14.97	14.97	14.97	+5.795%	1	1,470	+35.605%
2025-04-17	14.05	14.15	14.05	14.15	+1.144%	2	1,469	+43.463%
2025-04-16	13.90	13.99	13.85	13.99	-0.427%	4	1,469	+45.104%
2025-04-14	14.05	14.05	14.05	14.05	+4.617%	6	1,469	+44.484%
2025-04-11	13.52	13.52	13.43	13.43	+10.535%	8	1,469	+51.154%
2025-04-10	12.85	12.85	12.15	12.15	+2.966%	38	1,469	+67.078%
2025-04-09	11.97	11.97	11.67	11.80	-7.813%	4	1,505	+72.034%
2025-04-08	12.80	12.80	12.80	12.80	+5.350%	1	1,505	+58.594%
2025-04-07	11.98	12.20	11.98	12.15	-10.989%	7	1,506	+67.078%
2025-04-04	13.65	13.65	13.65	13.65	-11.133%	2	1,505	+48.718%
2025-04-02	15.35	15.36	15.35	15.36	+9.324%	3	1,506	+32.161%
2025-04-01	14.07	14.07	14.05	14.05	+1.591%	2	1,508	+44.484%
2025-03-31	14.03	14.11	13.83	13.83	-2.261%	6	1,508	+46.782%
2025-03-28	14.27	14.27	14.15	14.15	-9.295%	14	1,509	+43.463%
2025-03-25	15.60	15.60	15.60	15.60	-3.106%	1	1,509	+30.128%
2025-03-24	15.88	16.10	15.88	16.10	+10.425%	12	1,509	+26.087%
2025-03-21	14.58	14.58	14.58	14.58	+0.552%	34	1,497	+39.232%
2025-03-20	14.50	14.50	14.43	14.50	-2.027%	4	1,514	+40.000%
2025-03-19	14.80	14.80	14.80	14.80	0.000%	1	1,515	+37.162%
2025-03-14	14.96	14.96	14.80	14.80	+8.984%	202	1,516	+37.162%
2025-03-13	13.58	13.58	13.58	13.58	-5.168%	1	1,515	+49.485%
2025-03-12	14.32	14.32	14.32	14.32	-1.918%	200	1,515	+41.760%
2025-03-11	14.60	14.60	14.60	14.60	+8.550%	2	1,715	+39.041%
2025-03-10	13.65	13.96	13.44	13.45	-18.780%	8	1,714	+50.929%
2025-03-07	16.15	16.56	16.15	16.56	-4.828%	6	1,709	+22.585%
2025-03-05	16.92	17.40	16.80	17.40	+2.053%	7	1,707	+16.667%
2025-03-04	15.06	17.05	14.92	17.05	-3.290%	6	1,706	+19.062%
2025-03-03	17.55	17.63	17.55	17.63	+15.304%	16	1,705	+15.145%
2025-02-28	14.88	15.29	14.88	15.29	+3.311%	32	1,700	+32.767%
2025-02-27	16.25	16.25	14.75	14.80	-3.268%	87	1,700	+37.162%
2025-02-26	16.00	16.00	15.12	15.30	-5.322%	7	1,716	+32.680%
2025-02-25	16.40	16.45	16.14	16.16	-14.225%	4	1,715	+25.619%
2025-02-24	19.55	19.55	18.84	18.84	-2.383%	257	1,715	+7.749%
2025-02-21	20.97	20.97	19.30	19.30	-6.083%	836	1,687	+5.181%
2025-02-20	20.55	20.55	20.55	20.55	+1.985%	7	1,286	-1.217%
2025-02-19	20.10	20.15	19.85	20.15	+5.112%	38	1,293	+0.744%
2025-02-18	19.61	19.75	18.75	19.17	-6.029%	55	1,273	+5.895%
2025-02-14	20.16	20.40	20.16	20.40	+1.493%	10	1,276	-0.490%
2025-02-13	19.93	20.10	19.66	20.10	-2.190%	110	1,276	+0.995%
2025-02-12	19.39	20.55	19.39	20.55	+5.873%	202	1,275	-1.217%
2025-02-11	20.14	20.14	19.41	19.41	-5.317%	20	1,265	+4.585%
2025-02-10	20.50	20.50	20.50	20.50	+0.985%	48	1,262	-0.976%
2025-02-07	21.55	21.80	20.30	20.30	0.000%	142	1,259	0.000%
2025-02-06	21.00	21.00	20.15	20.30	-2.074%	24	1,251	0.000%
2025-02-05	20.90	20.90	20.45	20.73	-4.908%	204	1,246	-2.074%
2025-02-04	21.84	21.84	21.80	21.80	-5.341%	2	1,044	-6.881%
2025-02-03	20.60	23.03	20.60	23.03	-0.087%	53	1,042	-11.854%
2025-01-31	23.05	23.05	23.05	23.05	-6.981%	2	991	-11.931%
2025-01-30	24.78	24.78	24.78	24.78	+7.087%	1	991	-18.079%
2025-01-29	23.14	23.14	23.14	23.14	-1.322%	1	991	-12.273%
2025-01-28	23.50	23.50	23.45	23.45	+2.402%	229	992	-13.433%
2025-01-27	23.15	23.45	22.90	22.90	-10.020%	6	992	-11.354%
2025-01-24	25.00	25.50	25.00	25.45	+0.593%	54	992	-20.236%
2025-01-23	25.65	25.80	24.49	25.30	+0.676%	9	1,015	-19.763%
2025-01-22	24.90	25.13	24.57	25.13	-2.973%	5	1,013	-19.220%
2025-01-21	25.05	25.90	25.05	25.90	+0.193%	4	1,013	-21.622%
2025-01-17	24.90	25.85	24.90	25.85	+11.663%	258	1,029	-21.470%
2025-01-16	23.15	23.15	23.15	23.15	-2.321%	1	1,029	-12.311%
2025-01-15	23.70	23.70	23.70	23.70	+5.146%	1	1,029	-14.346%
2025-01-14	22.70	23.02	22.25	22.54	+8.313%	47	1,029	-9.938%
2025-01-13	19.75	20.90	19.75	20.81	-4.977%	12	1,024	-2.451%
2025-01-10	21.95	22.26	21.60	21.90	+0.736%	256	1,030	-7.306%
2025-01-08	22.55	22.55	21.74	21.74	-5.560%	27	896	-6.624%
2025-01-07	24.45	24.45	23.02	23.02	-3.521%	26	896	-11.816%
2025-01-03	23.90	23.90	23.86	23.86	+0.718%	36	898	-14.920%
2025-01-02	23.50	23.70	23.37	23.69	+6.233%	19	891	-14.310%
2024-12-31	22.80	23.10	22.29	22.30	-2.193%	141	780	-8.969%
2024-12-30	23.00	23.00	21.68	22.80	-0.697%	19	780	-10.965%
2024-12-27	23.78	23.78	22.65	22.96	-2.712%	102	777	-11.585%
2024-12-26	23.67	24.09	23.40	23.60	-7.451%	22	755	-13.983%
2024-12-24	24.70	25.50	24.70	25.50	+13.333%	9	748	-20.392%
2024-12-23	24.10	24.10	22.48	22.50	-8.907%	89	748	-9.778%
2024-12-20	24.00	24.70	23.75	24.70	+1.646%	14	667	-17.814%
2024-12-19	26.90	26.90	24.30	24.30	-8.647%	14	676	-16.461%
2024-12-18	26.60	26.60	26.60	26.60	-7.220%	5	668	-23.684%
2024-12-17	29.58	29.70	28.67	28.67	-1.781%	13	668	-29.194%
2024-12-16	29.10	29.19	29.10	29.19	+7.553%	25	677	-30.456%
2024-12-13	26.70	27.14	26.70	27.14	+1.648%	16	677	-25.203%
2024-12-12	26.80	26.80	26.70	26.70	-0.410%	2	671	-23.970%
2024-12-11	26.81	26.81	26.81	26.81	+9.429%	1	670	-24.282%
2024-12-10	24.30	24.50	23.80	24.50	-0.810%	26	670	-17.143%
2024-12-09	26.80	26.80	24.70	24.70	-8.856%	7	652	-17.814%
2024-12-06	27.00	27.10	27.00	27.10	+0.370%	12	650	-25.092%
2024-12-05	27.02	27.80	27.00	27.00	+4.530%	16	650	-24.815%
2024-12-04	23.90	25.83	23.55	25.83	+8.438%	71	648	-21.409%
2024-12-03	23.40	24.00	23.40	23.82	+0.084%	22	649	-14.777%
2024-12-02	25.60	25.60	23.80	23.80	-5.929%	16	631	-14.706%
2024-11-29	25.80	25.84	25.30	25.30	-1.172%	44	622	-19.763%
2024-11-27	25.20	25.80	24.96	25.60	+6.667%	96	558	-20.703%
2024-11-26	25.60	26.30	24.00	24.00	-9.091%	69	558	-15.417%
2024-11-25	26.86	27.00	26.20	26.40	-7.010%	54	498	-23.106%
2024-11-22	27.81	28.39	27.81	28.39	+1.866%	32	459	-28.496%
2024-11-21	26.60	28.30	26.60	27.87	+5.970%	31	454	-27.162%
2024-11-20	27.23	27.23	25.10	26.30	+5.200%	473	452	-22.814%
2024-11-19	25.08	27.19	24.94	25.00	0.000%	80	0	-18.800%

.dark-mode .Kz8BBd{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Kz8BBd{ color: #333333; background-color: white; border: 2px solid #333333; }IBIT20270115C54IBIT Jan 15 2027 54.00 Call (IBIT270115C00054000)option OPRA

IBIT20270115C54
IBIT Jan 15 2027 54.00 Call (IBIT270115C00054000)
option OPRA