Dark

IBIT20270115C58
IBIT Jan 15 2027 58.00 Call (IBIT270115C00058000)
option OPRA

EOD

Jun 5, 2025

17.90-4.686%(-0.88)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-06-05	18.40	18.40	17.90	17.90	-4.686%	2	1,035	0.000%
2025-06-04	18.50	18.78	18.50	18.78	+0.160%	2	1,034	-4.686%
2025-06-02	18.75	18.75	18.75	18.75	-5.779%	2	1,034	-4.533%
2025-05-29	19.90	19.90	19.90	19.90	-3.163%	1	1,033	-10.050%
2025-05-28	21.30	21.30	20.55	20.55	-4.861%	25	1,032	-12.895%
2025-05-23	21.60	21.60	21.60	21.60	-2.790%	2	1,010	-17.130%
2025-05-22	21.95	22.22	21.95	22.22	+10.273%	2	1,010	-19.442%
2025-05-21	20.20	21.20	20.15	20.15	+0.750%	56	1,010	-11.166%
2025-05-20	20.00	20.00	20.00	20.00	+1.885%	1	1,062	-10.500%
2025-05-19	18.65	19.74	18.65	19.63	+2.507%	41	1,063	-8.813%
2025-05-16	19.15	19.15	19.15	19.15	-0.260%	4	1,044	-6.527%
2025-05-15	18.20	19.20	18.18	19.20	+0.261%	241	1,044	-6.771%
2025-05-14	19.15	19.15	19.15	19.15	-0.260%	7	978	-6.527%
2025-05-13	19.20	19.20	19.20	19.20	+2.949%	5	971	-6.771%
2025-05-12	19.15	19.15	18.65	18.65	-2.254%	232	971	-4.021%
2025-05-09	19.25	19.26	19.08	19.08	+4.433%	24	1,089	-6.184%
2025-05-08	17.59	18.43	17.55	18.27	+14.402%	31	1,098	-2.025%
2025-05-05	15.97	15.97	15.97	15.97	-6.334%	1	1,114	+12.085%
2025-05-02	17.05	17.05	17.05	17.05	+1.488%	30	1,113	+4.985%
2025-04-29	16.40	16.80	16.40	16.80	-0.592%	803	1,128	+6.548%
2025-04-25	16.90	16.90	16.90	16.90	+7.781%	2	1,667	+5.917%
2025-04-24	15.68	15.68	15.68	15.68	-3.508%	1	1,667	+14.158%
2025-04-23	16.40	16.40	16.25	16.25	+8.333%	2	1,667	+10.154%
2025-04-22	14.80	15.00	14.80	15.00	+9.729%	136	1,666	+19.333%
2025-04-21	13.67	13.67	13.67	13.67	+5.805%	1	1,532	+30.944%
2025-04-17	12.92	12.92	12.92	12.92	-0.155%	2	1,535	+38.545%
2025-04-16	13.01	13.01	12.94	12.94	-0.843%	2	1,535	+38.331%
2025-04-15	13.01	13.05	13.01	13.05	+3.736%	2	1,535	+37.165%
2025-04-11	12.55	12.65	12.55	12.58	+12.221%	170	1,537	+42.289%
2025-04-10	11.21	11.21	11.21	11.21	-8.490%	5	1,452	+59.679%
2025-04-09	10.80	12.25	10.65	12.25	+17.001%	801	1,452	+46.122%
2025-04-08	11.67	11.67	10.47	10.47	-6.684%	15	716	+70.965%
2025-04-07	11.08	11.33	11.08	11.22	-11.584%	25	721	+59.537%
2025-04-04	12.83	12.83	12.48	12.69	+2.339%	12	703	+41.056%
2025-04-03	12.50	12.50	12.30	12.40	-9.423%	6	709	+44.355%
2025-04-02	13.58	13.69	13.58	13.69	+2.164%	2	709	+30.752%
2025-04-01	13.44	13.45	13.40	13.40	+2.603%	26	709	+33.582%
2025-03-31	12.93	13.06	12.93	13.06	-2.172%	2	685	+37.060%
2025-03-28	13.35	13.35	13.35	13.35	-5.319%	4	685	+34.082%
2025-03-26	14.10	14.10	14.10	14.10	-5.051%	3	687	+26.950%
2025-03-24	14.85	14.85	14.85	14.85	+11.236%	7	687	+20.539%
2025-03-20	13.35	13.35	13.35	13.35	-4.438%	5	684	+34.082%
2025-03-19	13.52	13.97	13.52	13.97	+9.141%	3	684	+28.132%
2025-03-18	12.60	12.80	12.60	12.80	-5.535%	2	681	+39.844%
2025-03-17	13.55	13.55	13.55	13.55	-1.095%	5	681	+32.103%
2025-03-14	13.70	13.70	13.70	13.70	+4.580%	2	676	+30.657%
2025-03-12	13.10	13.10	13.10	13.10	-2.963%	1	676	+36.641%
2025-03-11	12.75	13.50	12.75	13.50	+8.000%	3	675	+32.593%
2025-03-10	12.75	12.75	12.49	12.50	-18.989%	21	672	+43.200%
2025-03-07	15.43	15.43	15.43	15.43	+13.040%	2	672	+16.008%
2025-03-04	13.90	13.90	13.65	13.65	-9.000%	2	671	+31.136%
2025-03-03	17.35	17.35	15.00	15.00	+7.143%	68	671	+19.333%
2025-02-28	13.90	14.40	13.90	14.00	+1.892%	20	694	+27.857%
2025-02-27	14.22	14.23	13.74	13.74	-2.553%	102	693	+30.277%
2025-02-26	14.44	15.13	14.10	14.10	-8.738%	12	732	+26.950%
2025-02-25	15.76	15.76	14.87	15.45	-12.514%	109	725	+15.858%
2025-02-24	18.20	18.20	17.66	17.66	-4.022%	4	702	+1.359%
2025-02-21	19.80	19.80	18.20	18.40	-6.122%	50	701	-2.717%
2025-02-20	19.60	19.60	19.60	19.60	+6.233%	2	690	-8.673%
2025-02-19	18.30	18.45	18.30	18.45	+2.500%	22	691	-2.981%
2025-02-18	18.37	18.37	18.00	18.00	-6.005%	35	695	-0.556%
2025-02-14	19.26	19.26	19.15	19.15	+4.645%	10	693	-6.527%
2025-02-13	17.85	18.30	17.85	18.30	-4.935%	4	695	-2.186%
2025-02-10	19.30	19.40	19.25	19.25	-1.685%	5	695	-7.013%
2025-02-07	19.58	19.58	19.58	19.58	-4.020%	2	695	-8.580%
2025-02-04	20.55	20.55	20.40	20.40	-2.857%	5	695	-12.255%
2025-02-03	19.10	21.00	19.10	21.00	-2.462%	16	691	-14.762%
2025-01-31	21.58	21.58	21.53	21.53	-7.398%	72	676	-16.860%
2025-01-30	23.45	23.45	23.15	23.25	+2.423%	3	640	-23.011%
2025-01-29	22.13	22.70	21.68	22.70	+3.182%	20	638	-21.145%
2025-01-28	22.34	22.35	22.00	22.00	+0.365%	39	630	-18.636%
2025-01-27	21.50	21.97	21.11	21.92	-9.234%	206	622	-18.339%
2025-01-24	24.04	24.15	23.98	24.15	+3.693%	14	420	-25.880%
2025-01-23	24.05	24.10	23.25	23.29	-1.522%	5	413	-23.143%
2025-01-22	24.05	24.05	23.45	23.65	-3.862%	8	410	-24.313%
2025-01-21	23.34	24.95	23.20	24.60	+0.041%	29	405	-27.236%
2025-01-17	23.20	24.59	23.20	24.59	+10.269%	24	389	-27.206%
2025-01-16	21.65	22.36	21.63	22.30	-0.889%	54	389	-19.731%
2025-01-15	22.05	22.50	21.98	22.50	+6.534%	6	338	-20.444%
2025-01-14	21.12	21.12	21.12	21.12	+7.263%	1	336	-15.246%
2025-01-13	19.00	19.75	19.00	19.69	-3.433%	22	335	-9.091%
2025-01-08	21.03	21.03	19.95	20.39	-4.942%	4	354	-12.212%
2025-01-07	23.50	23.75	21.45	21.45	-11.837%	71	354	-16.550%
2025-01-06	23.60	24.45	23.60	24.33	+7.039%	74	321	-26.428%
2025-01-03	21.99	22.73	21.99	22.73	+10.340%	10	290	-21.249%
2024-12-31	22.00	22.00	20.60	20.60	+1.478%	21	272	-13.107%
2024-12-30	20.56	20.56	20.30	20.30	-5.625%	2	272	-11.823%
2024-12-27	21.51	21.51	21.51	21.51	-3.758%	2	272	-16.783%
2024-12-26	22.70	22.70	22.35	22.35	-4.487%	79	272	-19.911%
2024-12-24	22.68	23.40	22.68	23.40	+8.837%	3	272	-23.504%
2024-12-23	21.75	21.75	21.31	21.50	-8.511%	24	272	-16.744%
2024-12-20	22.85	23.50	22.85	23.50	+2.263%	11	273	-23.830%
2024-12-19	25.60	25.98	22.90	22.98	-7.339%	145	272	-22.106%
2024-12-18	25.40	25.40	24.20	24.80	-9.158%	20	210	-27.823%
2024-12-17	27.50	27.50	27.30	27.30	-0.979%	20	195	-34.432%
2024-12-16	26.70	28.25	26.70	27.57	+7.276%	183	195	-35.074%
2024-12-13	25.36	25.80	25.00	25.70	+0.666%	242	219	-30.350%
2024-12-12	25.90	25.90	25.40	25.53	-1.047%	9	104	-29.886%
2024-12-11	25.30	25.80	25.30	25.80	+7.098%	2	96	-30.620%
2024-12-10	24.09	24.09	24.09	24.09	+0.375%	1	78	-25.695%
2024-12-09	25.60	25.60	24.00	24.00	-7.157%	6	77	-25.417%
2024-12-06	24.32	26.10	24.32	25.85	+9.395%	46	75	-30.754%
2024-12-05	25.42	26.00	23.63	23.63	-1.542%	17	54	-24.249%
2024-12-04	24.00	24.00	24.00	24.00	+6.904%	1	40	-25.417%
2024-12-03	22.45	22.45	22.45	22.45	-2.391%	2	41	-20.267%
2024-12-02	23.00	23.00	23.00	23.00	-7.816%	1	41	-22.174%
2024-11-29	24.95	24.95	24.95	24.95	+4.393%	2	40	-28.257%
2024-11-27	24.49	24.49	23.90	23.90	+4.276%	2	38	-25.105%
2024-11-26	24.70	24.70	22.92	22.92	-10.713%	6	38	-21.902%
2024-11-25	25.67	25.67	25.67	25.67	-4.926%	1	32	-30.269%
2024-11-22	26.85	27.00	26.75	27.00	-0.185%	40	31	-33.704%
2024-11-21	26.90	27.05	26.90	27.05	+8.114%	2	14	-33.826%
2024-11-20	25.25	25.70	25.02	25.02	+1.707%	10	12	-28.457%
2024-11-19	21.30	24.60	21.30	24.60	0.000%	10	0	-27.236%

.dark-mode .MYbTPX{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .MYbTPX{ color: #333333; background-color: white; border: 2px solid #333333; }IBIT20270115C58IBIT Jan 15 2027 58.00 Call (IBIT270115C00058000)option OPRA

IBIT20270115C58
IBIT Jan 15 2027 58.00 Call (IBIT270115C00058000)
option OPRA