Dark

IBIT20270115C56
IBIT Jan 15 2027 56.00 Call (IBIT270115C00056000)
option OPRA

EOD

Jun 3, 2025

19.95+2.571%(+0.50)21

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-06-03	20.18	20.18	19.95	19.95	+2.571%	21	1,772	0.000%
2025-06-02	19.50	19.50	19.45	19.45	-1.169%	3	1,753	+2.571%
2025-05-30	19.55	19.68	19.55	19.68	-3.292%	16	1,753	+1.372%
2025-05-29	20.65	20.65	20.35	20.35	-5.305%	4	1,760	-1.966%
2025-05-28	21.49	21.49	21.49	21.49	-7.610%	5	1,757	-7.166%
2025-05-22	23.00	23.26	22.98	23.26	+3.839%	10	1,757	-14.230%
2025-05-21	21.29	22.45	21.29	22.40	+12.000%	11	1,758	-10.938%
2025-05-20	19.95	20.00	19.95	20.00	-0.646%	6	1,749	-0.250%
2025-05-19	19.61	20.13	19.61	20.13	+0.650%	4	1,749	-0.894%
2025-05-16	20.00	20.00	20.00	20.00	0.000%	2	1,749	-0.250%
2025-05-15	20.00	20.00	20.00	20.00	-0.695%	1	1,748	-0.250%
2025-05-14	20.14	20.14	20.14	20.14	+2.234%	2	1,748	-0.943%
2025-05-12	20.10	20.10	19.70	19.70	-0.253%	7	1,746	+1.269%
2025-05-09	20.00	20.00	19.75	19.75	+3.295%	22	1,744	+1.013%
2025-05-08	18.45	19.12	18.40	19.12	+11.813%	11	1,733	+4.341%
2025-05-07	17.10	17.10	17.10	17.10	+1.183%	1	1,731	+16.667%
2025-05-06	16.90	16.90	16.90	16.90	-6.111%	2	1,731	+18.047%
2025-05-02	18.23	18.23	18.00	18.00	+1.983%	10	1,731	+10.833%
2025-05-01	17.46	18.13	17.45	17.65	+0.170%	304	1,729	+13.031%
2025-04-25	17.62	17.62	17.62	17.62	+5.699%	2	1,747	+13.224%
2025-04-24	16.45	16.76	16.45	16.67	-0.951%	3	1,748	+19.676%
2025-04-23	16.82	16.83	16.82	16.83	+4.664%	10	1,747	+18.538%
2025-04-22	15.30	16.08	15.30	16.08	+21.818%	3	1,747	+24.067%
2025-04-17	13.32	13.32	13.20	13.20	-0.377%	2	1,745	+51.136%
2025-04-16	13.25	13.25	13.25	13.25	-2.574%	25	1,745	+50.566%
2025-04-15	13.60	13.60	13.60	13.60	+1.115%	1	1,770	+46.691%
2025-04-14	13.90	13.90	13.45	13.45	+19.556%	17	1,769	+48.327%
2025-04-09	11.35	11.35	11.23	11.25	+3.211%	309	1,764	+77.333%
2025-04-08	12.13	12.13	10.90	10.90	0.000%	3	1,480	+83.028%
2025-04-07	10.90	10.90	10.90	10.90	-14.443%	3	1,480	+83.028%
2025-04-03	12.68	12.85	12.68	12.74	-11.405%	6	1,483	+56.593%
2025-04-02	14.18	14.38	14.18	14.38	+2.788%	2	1,483	+38.734%
2025-04-01	14.00	14.00	13.99	13.99	+3.019%	9	1,483	+42.602%
2025-03-31	13.62	13.62	13.58	13.58	-0.876%	2	1,492	+46.907%
2025-03-28	13.58	13.70	13.58	13.70	-6.803%	4	1,492	+45.620%
2025-03-27	14.70	14.70	14.70	14.70	+0.136%	1	1,492	+35.714%
2025-03-26	14.68	14.68	14.68	14.68	-4.861%	1	1,491	+35.899%
2025-03-24	15.43	15.43	15.43	15.43	+10.451%	8	1,492	+29.294%
2025-03-21	13.75	13.97	13.75	13.97	-2.376%	12	1,492	+42.806%
2025-03-19	14.25	14.31	14.25	14.31	+7.432%	9	1,495	+39.413%
2025-03-18	13.32	13.32	13.32	13.32	-8.391%	7	1,494	+49.775%
2025-03-14	14.25	14.54	14.25	14.54	+11.846%	4	1,487	+37.208%
2025-03-10	14.15	14.15	12.99	13.00	-21.828%	7	1,486	+53.462%
2025-03-07	16.63	16.63	16.63	16.63	-4.425%	20	1,489	+19.964%
2025-03-06	16.91	17.40	16.86	17.40	+5.775%	200	1,299	+14.655%
2025-03-05	16.45	16.45	16.45	16.45	+1.044%	1	1,299	+21.277%
2025-03-04	14.40	16.35	14.20	16.28	+2.197%	12	1,299	+22.543%
2025-03-03	16.78	16.78	15.93	15.93	+6.913%	3	1,292	+25.235%
2025-02-28	14.19	14.90	14.19	14.90	+5.004%	18	1,291	+33.893%
2025-02-27	15.10	15.10	14.19	14.19	-2.474%	29	1,289	+40.592%
2025-02-26	15.40	15.40	14.55	14.55	-9.063%	4	1,288	+37.113%
2025-02-25	15.40	16.00	15.40	16.00	-13.043%	5	1,288	+24.688%
2025-02-24	18.35	18.40	18.35	18.40	-1.446%	2	1,286	+8.424%
2025-02-21	20.20	20.20	18.67	18.67	-7.253%	226	1,286	+6.856%
2025-02-20	19.70	20.23	19.70	20.13	+5.008%	63	1,320	-0.894%
2025-02-19	19.17	19.17	19.17	19.17	+3.342%	1	1,283	+4.069%
2025-02-18	18.85	19.15	18.45	18.55	-7.250%	15	1,282	+7.547%
2025-02-14	19.40	20.00	19.40	20.00	+4.167%	66	1,282	-0.250%
2025-02-13	19.20	19.20	19.20	19.20	-2.290%	2	1,284	+3.906%
2025-02-12	19.00	19.80	19.00	19.65	+4.521%	8	1,284	+1.527%
2025-02-11	19.18	19.18	18.80	18.80	-6.000%	4	1,284	+6.117%
2025-02-10	19.90	20.25	19.80	20.00	+2.881%	19	1,284	-0.250%
2025-02-07	21.00	21.00	19.44	19.44	-0.308%	28	1,274	+2.623%
2025-02-06	20.35	20.35	19.50	19.50	-2.985%	10	1,268	+2.308%
2025-02-05	20.37	20.38	19.60	20.10	-3.736%	19	1,264	-0.746%
2025-02-04	21.40	21.40	20.88	20.88	-1.416%	6	1,260	-4.454%
2025-02-03	20.25	21.45	20.25	21.18	-11.897%	17	1,260	-5.807%
2025-01-30	24.20	24.20	24.04	24.04	+5.439%	7	1,261	-17.013%
2025-01-29	22.80	22.80	22.80	22.80	-0.567%	5	1,261	-12.500%
2025-01-28	22.55	23.05	22.55	22.93	+2.825%	34	1,266	-12.996%
2025-01-27	22.50	22.80	21.63	22.30	-10.262%	436	1,276	-10.538%
2025-01-24	24.85	24.85	24.85	24.85	+1.844%	480	1,196	-19.718%
2025-01-23	25.35	25.35	24.40	24.40	+2.737%	201	1,221	-18.238%
2025-01-22	24.76	24.76	23.75	23.75	-6.312%	22	1,020	-16.000%
2025-01-21	25.75	25.75	25.35	25.35	+0.198%	6	1,019	-21.302%
2025-01-17	24.00	25.30	23.70	25.30	+12.444%	42	1,015	-21.146%
2025-01-16	22.25	22.96	22.25	22.50	-1.532%	50	1,015	-11.333%
2025-01-15	23.00	23.00	22.85	22.85	+4.817%	42	977	-12.691%
2025-01-14	22.25	22.25	21.76	21.80	+12.371%	508	957	-8.486%
2025-01-13	19.40	19.40	19.40	19.40	-10.599%	4	1,158	+2.835%
2025-01-10	21.26	21.70	20.45	21.70	-0.138%	18	1,158	-8.065%
2025-01-08	21.73	21.73	21.73	21.73	-1.674%	5	1,169	-8.191%
2025-01-07	24.04	24.04	22.10	22.10	-11.174%	215	1,169	-9.729%
2025-01-06	24.10	24.98	24.10	24.88	+6.552%	31	1,019	-19.815%
2025-01-03	22.87	23.46	22.76	23.35	+1.965%	3,016	1,014	-14.561%
2025-01-02	23.07	23.15	22.83	22.90	+3.153%	72	688	-12.882%
2024-12-30	20.80	22.20	20.80	22.20	0.000%	162	637	-10.135%
2024-12-27	22.20	22.20	22.20	22.20	-4.186%	100	637	-10.135%
2024-12-26	23.23	23.23	23.17	23.17	-5.775%	2	687	-13.897%
2024-12-24	23.90	24.59	23.90	24.59	+12.283%	56	638	-18.869%
2024-12-23	22.20	22.20	21.89	21.90	-7.439%	163	638	-8.904%
2024-12-20	23.30	23.66	23.30	23.66	+1.763%	13	662	-15.680%
2024-12-19	23.25	23.25	23.25	23.25	-17.845%	1	649	-14.194%
2024-12-17	28.79	28.79	28.30	28.30	-0.702%	5	648	-29.505%
2024-12-16	27.50	28.50	27.50	28.50	+10.039%	2	650	-30.000%
2024-12-13	25.31	25.90	25.31	25.90	-0.193%	14	650	-22.973%
2024-12-11	24.40	25.95	24.40	25.95	+8.351%	7	647	-23.121%
2024-12-10	24.74	24.74	23.30	23.95	-2.642%	33	651	-16.701%
2024-12-09	25.70	25.70	24.20	24.60	-5.385%	47	658	-18.902%
2024-12-06	25.70	26.00	25.00	26.00	+1.562%	46	632	-23.269%
2024-12-05	26.10	26.12	25.20	25.60	+2.400%	16	630	-22.070%
2024-12-04	23.50	25.00	23.50	25.00	+7.296%	6	618	-20.200%
2024-12-03	23.25	23.30	23.25	23.30	-0.214%	3	612	-14.378%
2024-12-02	23.99	23.99	23.00	23.35	-4.303%	4	611	-14.561%
2024-11-29	25.20	25.46	24.40	24.40	-2.789%	24	611	-18.238%
2024-11-27	24.40	25.20	24.40	25.10	+6.356%	11	597	-20.518%
2024-11-26	24.80	25.34	23.60	23.60	-8.810%	27	597	-15.466%
2024-11-25	27.00	27.10	25.88	25.88	-5.201%	20	604	-22.913%
2024-11-22	27.40	27.90	26.50	27.30	-0.365%	500	602	-26.923%
2024-11-21	27.00	27.80	26.10	27.40	+7.874%	410	384	-27.190%
2024-11-20	26.08	26.08	25.40	25.40	+3.378%	6	54	-21.457%
2024-11-19	23.70	24.60	23.03	24.57	0.000%	114	0	-18.803%

.dark-mode .yzj4f9{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .yzj4f9{ color: #333333; background-color: white; border: 2px solid #333333; }IBIT20270115C56IBIT Jan 15 2027 56.00 Call (IBIT270115C00056000)option OPRA

IBIT20270115C56
IBIT Jan 15 2027 56.00 Call (IBIT270115C00056000)
option OPRA