Dark

IBIT20270115C57
IBIT Jan 15 2027 57.00 Call (IBIT270115C00057000)
option OPRA

EOD

Jun 5, 2025

18.60-2.208%(-0.42)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-06-05	18.60	18.60	18.60	18.60	-2.208%	3	747	0.000%
2025-06-04	19.00	19.02	19.00	19.02	-4.181%	2	746	-2.208%
2025-06-03	19.41	19.85	19.41	19.85	+4.749%	2	746	-6.297%
2025-06-02	18.95	18.95	18.95	18.95	-8.188%	2	744	-1.847%
2025-05-28	20.64	20.64	20.64	20.64	-4.312%	1	744	-9.884%
2025-05-23	21.57	21.57	21.57	21.57	-3.920%	2	743	-13.769%
2025-05-22	22.60	22.75	22.45	22.45	+7.416%	22	743	-17.149%
2025-05-21	20.55	20.90	20.55	20.90	+2.200%	2	744	-11.005%
2025-05-20	19.80	20.45	19.80	20.45	+1.995%	23	746	-9.046%
2025-05-19	18.95	20.05	18.95	20.05	+2.558%	14	733	-7.232%
2025-05-16	19.53	19.55	19.48	19.55	+1.558%	248	733	-4.859%
2025-05-15	19.25	19.25	19.25	19.25	-2.532%	1	814	-3.377%
2025-05-14	19.75	19.75	19.75	19.75	+0.765%	1	814	-5.823%
2025-05-13	19.50	19.60	19.50	19.60	+4.533%	2	814	-5.102%
2025-05-12	18.75	18.75	18.75	18.75	-3.846%	1	814	-0.800%
2025-05-09	19.31	19.50	19.31	19.50	+4.614%	20	813	-4.615%
2025-05-08	18.09	18.85	17.95	18.64	+9.454%	395	813	-0.215%
2025-04-28	17.03	17.03	17.03	17.03	-0.700%	1	866	+9.219%
2025-04-25	17.15	17.15	17.15	17.15	+4.573%	2	865	+8.455%
2025-04-23	16.40	16.40	16.40	16.40	+2.821%	1	865	+13.415%
2025-04-22	15.77	15.95	15.77	15.95	+20.377%	2	866	+16.614%
2025-04-16	13.25	13.25	13.25	13.25	-1.119%	1	864	+40.377%
2025-04-15	13.40	13.40	13.40	13.40	0.000%	5	864	+38.806%
2025-04-14	13.40	13.40	13.40	13.40	+16.522%	1	864	+38.806%
2025-04-10	11.50	11.50	11.50	11.50	-9.163%	1	865	+61.739%
2025-04-09	11.07	12.66	11.07	12.66	+11.053%	42	865	+46.919%
2025-04-08	11.40	11.40	11.40	11.40	-1.299%	21	902	+63.158%
2025-04-07	11.10	11.55	10.97	11.55	-12.500%	5	881	+61.039%
2025-04-04	13.20	13.20	13.20	13.20	+5.179%	74	886	+40.909%
2025-04-03	12.69	12.70	12.52	12.55	-9.321%	14	849	+48.207%
2025-04-02	13.96	13.96	13.84	13.84	+1.466%	2	849	+34.393%
2025-04-01	13.84	13.84	13.64	13.64	+3.490%	4	849	+36.364%
2025-03-31	13.33	13.33	13.18	13.18	-0.528%	2	849	+41.123%
2025-03-28	13.45	13.45	13.25	13.25	-7.343%	6	849	+40.377%
2025-03-27	14.30	14.30	14.30	14.30	+0.704%	1	848	+30.070%
2025-03-26	14.35	14.35	14.20	14.20	-5.459%	223	849	+30.986%
2025-03-24	15.20	15.20	15.02	15.02	+5.404%	4	729	+23.835%
2025-03-20	14.25	14.25	14.25	14.25	+1.423%	1	728	+30.526%
2025-03-19	14.05	14.05	14.05	14.05	+8.077%	2	727	+32.384%
2025-03-18	13.00	13.00	13.00	13.00	-4.271%	5	725	+43.077%
2025-03-17	13.58	13.58	13.58	13.58	-4.164%	5	725	+36.966%
2025-03-14	14.17	14.17	14.17	14.17	+3.810%	10	725	+31.263%
2025-03-12	13.58	13.65	13.00	13.65	+4.598%	3	720	+36.264%
2025-03-11	13.05	13.05	13.05	13.05	+2.353%	1	719	+42.529%
2025-03-10	13.05	13.05	12.75	12.75	-18.945%	25	719	+45.882%
2025-03-07	15.50	15.80	15.50	15.73	-7.198%	70	709	+18.245%
2025-03-06	16.95	16.95	16.95	16.95	+1.194%	50	720	+9.735%
2025-03-05	16.42	16.75	16.42	16.75	+7.441%	71	720	+11.045%
2025-03-04	15.59	15.59	15.59	15.59	-0.064%	1	718	+19.307%
2025-03-03	16.70	16.80	15.60	15.60	+6.485%	22	717	+19.231%
2025-02-28	14.65	14.65	14.65	14.65	-2.593%	10	724	+26.962%
2025-02-27	15.04	15.04	15.04	15.04	+0.602%	10	724	+23.670%
2025-02-26	14.90	14.95	14.90	14.95	-4.105%	3	724	+24.415%
2025-02-25	15.30	15.59	15.25	15.59	-13.148%	139	723	+19.307%
2025-02-24	18.00	18.00	17.83	17.95	-2.286%	28	706	+3.621%
2025-02-21	20.00	20.00	18.37	18.37	-7.222%	14	696	+1.252%
2025-02-20	19.47	19.80	19.47	19.80	+4.101%	8	701	-6.061%
2025-02-19	19.02	19.02	19.02	19.02	+1.984%	1	701	-2.208%
2025-02-18	18.65	18.65	18.65	18.65	-4.359%	3	702	-0.268%
2025-02-14	19.90	19.90	19.50	19.50	+5.405%	220	617	-4.615%
2025-02-13	18.60	18.75	18.50	18.50	-5.371%	20	619	+0.541%
2025-02-11	19.32	19.55	19.32	19.55	-0.255%	2	619	-4.859%
2025-02-10	19.50	19.60	19.49	19.60	-0.759%	15	618	-5.102%
2025-02-07	20.52	20.70	19.75	19.75	+2.597%	84	621	-5.823%
2025-02-06	19.65	19.65	19.25	19.25	-1.986%	20	624	-3.377%
2025-02-05	20.00	20.00	19.64	19.64	-4.660%	22	608	-5.295%
2025-02-04	20.76	21.38	20.30	20.60	-6.787%	112	587	-9.709%
2025-02-03	19.70	22.10	19.63	22.10	-5.515%	43	551	-15.837%
2025-01-31	23.33	23.39	23.33	23.39	-0.043%	60	520	-20.479%
2025-01-30	23.70	23.70	23.40	23.40	+1.961%	3	490	-20.513%
2025-01-29	22.64	22.95	22.64	22.95	+2.455%	7	490	-18.954%
2025-01-28	22.90	22.90	22.40	22.40	+4.918%	4	483	-16.964%
2025-01-27	22.10	22.60	21.25	21.35	-12.464%	334	484	-12.881%
2025-01-24	24.50	24.50	24.39	24.39	-0.854%	12	329	-23.739%
2025-01-23	24.50	24.60	24.50	24.60	+1.443%	6	327	-24.390%
2025-01-22	24.25	24.25	24.25	24.25	-2.806%	1	327	-23.299%
2025-01-21	24.10	24.95	23.76	24.95	+0.483%	25	326	-25.451%
2025-01-17	24.03	24.83	24.03	24.83	+8.665%	10	302	-25.091%
2025-01-16	22.50	22.85	22.50	22.85	-1.168%	13	302	-18.600%
2025-01-15	22.75	23.12	22.36	23.12	+6.250%	23	292	-19.550%
2025-01-14	21.70	21.76	21.70	21.76	+9.899%	4	301	-14.522%
2025-01-13	20.20	20.20	19.80	19.80	-4.348%	24	299	-6.061%
2025-01-10	20.70	20.70	20.70	20.70	-1.429%	22	298	-10.145%
2025-01-08	21.15	21.15	21.00	21.00	-6.250%	10	295	-11.429%
2025-01-07	24.05	24.05	22.40	22.40	-8.758%	7	295	-16.964%
2025-01-06	23.90	24.80	23.90	24.55	+6.739%	47	294	-24.236%
2025-01-03	22.30	23.00	22.30	23.00	+8.491%	48	261	-19.130%
2024-12-31	21.20	21.20	21.20	21.20	-1.395%	21	270	-12.264%
2024-12-27	21.50	21.50	21.50	21.50	-5.286%	6	270	-13.488%
2024-12-26	22.75	22.75	22.70	22.70	-6.967%	23	267	-18.062%
2024-12-24	24.40	24.40	24.40	24.40	+11.927%	3	267	-23.770%
2024-12-23	22.80	22.80	21.80	21.80	-6.075%	22	267	-14.679%
2024-12-20	23.60	23.60	23.20	23.21	-3.009%	7	260	-19.862%
2024-12-19	25.80	25.80	23.93	23.93	-11.860%	28	263	-22.273%
2024-12-18	26.80	27.20	26.60	27.15	-4.401%	15	243	-31.492%
2024-12-16	27.64	28.55	27.64	28.40	+8.521%	12	243	-34.507%
2024-12-13	25.50	26.30	25.46	26.17	+3.439%	72	240	-28.926%
2024-12-12	25.80	26.01	25.30	25.30	-2.692%	15	234	-26.482%
2024-12-11	25.81	26.00	25.80	26.00	+6.601%	27	219	-28.462%
2024-12-10	24.39	24.39	24.39	24.39	-0.286%	5	175	-23.739%
2024-12-09	24.90	24.90	24.30	24.46	-6.104%	5	170	-23.957%
2024-12-06	24.71	26.10	24.71	26.05	+5.466%	32	167	-28.599%
2024-12-05	26.50	26.50	23.70	24.70	-0.403%	21	156	-24.696%
2024-12-04	24.30	24.80	24.30	24.80	+7.359%	8	149	-25.000%
2024-12-03	22.83	23.10	22.50	23.10	+0.610%	6	144	-19.481%
2024-12-02	22.96	22.96	22.96	22.96	-5.902%	1	144	-18.990%
2024-11-27	25.00	25.00	24.40	24.40	+5.719%	2	142	-23.770%
2024-11-26	24.50	24.89	23.08	23.08	-8.811%	11	142	-19.411%
2024-11-25	27.40	27.40	25.31	25.31	-7.560%	9	148	-26.511%
2024-11-22	27.00	28.20	26.40	27.38	+0.996%	102	142	-32.067%
2024-11-21	26.80	27.70	26.64	27.11	+8.008%	10	102	-31.391%
2024-11-20	25.60	26.50	24.71	25.10	-0.397%	86	94	-25.896%
2024-11-19	23.70	25.20	23.50	25.20	0.000%	24	0	-26.190%

.dark-mode .Fvk79q{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Fvk79q{ color: #333333; background-color: white; border: 2px solid #333333; }IBIT20270115C57IBIT Jan 15 2027 57.00 Call (IBIT270115C00057000)option OPRA

IBIT20270115C57
IBIT Jan 15 2027 57.00 Call (IBIT270115C00057000)
option OPRA