Dark

IBIT20270115C59
IBIT Jan 15 2027 59.00 Call (IBIT270115C00059000)
option OPRA

EOD

Jun 5, 2025

17.26-4.956%(-0.90)49

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-06-05	17.95	18.22	17.25	17.26	-4.956%	49	1,057	0.000%
2025-06-04	18.35	18.35	18.16	18.16	-2.366%	7	1,019	-4.956%
2025-06-03	18.65	18.65	18.60	18.60	+2.479%	22	1,019	-7.204%
2025-06-02	18.29	18.29	18.15	18.15	-1.839%	5	1,001	-4.904%
2025-05-30	18.95	18.95	18.26	18.49	-10.892%	16	996	-6.652%
2025-05-23	20.56	21.15	20.56	20.75	-5.467%	18	984	-16.819%
2025-05-22	21.95	21.95	21.95	21.95	+10.357%	25	984	-21.367%
2025-05-21	19.70	21.00	19.70	19.89	+3.325%	12	1,009	-13.223%
2025-05-20	19.25	19.25	19.25	19.25	-0.517%	1	1,010	-10.338%
2025-05-19	18.60	19.35	18.60	19.35	+3.035%	4	1,011	-10.801%
2025-05-16	18.80	18.97	18.78	18.78	+1.789%	32	1,007	-8.094%
2025-05-15	18.02	18.60	18.02	18.45	+1.653%	13	996	-6.450%
2025-05-12	18.65	18.81	18.15	18.15	-2.889%	31	998	-4.904%
2025-05-09	18.65	18.69	18.51	18.69	+4.065%	2,202	970	-7.651%
2025-05-08	17.58	18.07	17.58	17.96	+11.970%	209	1,476	-3.898%
2025-05-07	16.04	16.04	16.04	16.04	-3.548%	15	1,674	+7.606%
2025-05-01	16.75	16.75	16.63	16.63	+0.788%	10	1,689	+3.788%
2025-04-25	16.50	16.50	16.50	16.50	+4.430%	2	1,679	+4.606%
2025-04-23	15.80	15.80	15.80	15.80	+17.910%	3	1,678	+9.241%
2025-04-21	13.40	13.40	13.40	13.40	+6.603%	1	1,675	+28.806%
2025-04-15	12.61	12.62	12.55	12.57	+1.371%	6	1,675	+37.311%
2025-04-11	12.40	12.40	12.40	12.40	+18.660%	6	1,675	+39.194%
2025-04-09	10.45	10.45	10.45	10.45	-4.128%	39	1,675	+65.167%
2025-04-08	10.97	10.97	10.90	10.90	-0.909%	4	1,714	+58.349%
2025-04-07	11.00	11.00	11.00	11.00	-15.385%	1	1,714	+56.909%
2025-04-04	12.50	13.00	12.50	13.00	+8.696%	4	1,714	+32.769%
2025-04-03	12.05	12.05	11.93	11.96	-11.078%	10	1,715	+44.314%
2025-04-02	13.33	13.45	13.33	13.45	+3.144%	2	1,715	+28.327%
2025-04-01	13.16	13.19	13.04	13.04	+3.904%	4	1,715	+32.362%
2025-03-31	12.83	12.83	12.55	12.55	-1.569%	5	1,715	+37.530%
2025-03-28	12.68	12.75	12.68	12.75	-11.642%	4	1,716	+35.373%
2025-03-24	14.43	14.43	14.43	14.43	+10.069%	5	1,716	+19.612%
2025-03-21	13.11	13.11	13.11	13.11	-3.319%	2	1,716	+31.655%
2025-03-20	14.00	14.00	13.56	13.56	+2.262%	2	1,716	+27.286%
2025-03-19	13.18	13.26	13.18	13.26	+5.573%	4	1,715	+30.166%
2025-03-18	12.56	12.56	12.56	12.56	-7.443%	1	1,715	+37.420%
2025-03-14	12.96	13.57	12.96	13.57	+9.879%	4	1,715	+27.192%
2025-03-13	12.35	12.35	12.35	12.35	-7.836%	2	1,714	+39.757%
2025-03-11	12.55	13.40	12.55	13.40	+8.943%	5	1,714	+28.806%
2025-03-10	12.50	12.50	12.30	12.30	-18.812%	8	1,711	+40.325%
2025-03-05	15.00	15.15	15.00	15.15	-0.656%	12	1,713	+13.927%
2025-03-04	13.45	15.25	13.45	15.25	+7.546%	5	1,713	+13.180%
2025-02-28	13.56	14.18	13.56	14.18	-0.141%	202	1,713	+21.721%
2025-02-27	14.20	14.20	14.20	14.20	+2.675%	2	1,612	+21.549%
2025-02-26	14.65	14.73	13.83	13.83	-6.806%	7	1,612	+24.801%
2025-02-25	15.40	15.40	14.50	14.84	-15.825%	110	1,611	+16.307%
2025-02-24	17.63	17.63	17.63	17.63	-4.185%	1	1,513	-2.099%
2025-02-21	18.40	18.40	18.40	18.40	0.000%	2	1,512	-6.196%
2025-02-14	18.40	18.40	18.40	18.40	-0.271%	4	1,512	-6.196%
2025-02-12	18.45	18.45	18.45	18.45	+0.545%	7	1,519	-6.450%
2025-02-11	18.38	18.38	18.35	18.35	-1.291%	4	1,519	-5.940%
2025-02-07	18.59	18.59	18.59	18.59	-1.117%	2	1,520	-7.154%
2025-02-06	19.40	19.40	18.75	18.80	-6.234%	56	1,520	-8.191%
2025-02-04	20.41	20.41	19.71	20.05	-2.052%	57	1,467	-13.915%
2025-02-03	18.90	20.49	18.90	20.47	-8.412%	9	1,424	-15.681%
2025-01-31	22.34	23.00	22.21	22.35	-3.079%	294	1,420	-22.774%
2025-01-30	23.03	23.06	22.71	23.06	+5.780%	54	1,289	-25.152%
2025-01-29	21.25	21.90	21.25	21.80	-0.909%	109	1,239	-20.826%
2025-01-28	21.77	22.00	21.77	22.00	+4.762%	4	1,144	-21.545%
2025-01-27	21.50	21.85	21.00	21.00	-12.536%	604	1,140	-17.810%
2025-01-24	23.40	24.03	23.40	24.01	+2.170%	614	537	-28.113%
2025-01-23	23.95	23.95	23.50	23.50	+0.427%	63	232	-26.553%
2025-01-22	23.32	23.50	23.25	23.40	-2.500%	35	171	-26.239%
2025-01-21	23.80	24.20	22.66	24.00	+0.798%	14	119	-28.083%
2025-01-17	23.33	24.30	23.30	23.81	+21.790%	74	119	-27.509%
2025-01-13	19.63	19.63	19.35	19.55	-3.122%	5	119	-11.714%
2025-01-08	21.10	21.10	19.99	20.18	-15.352%	7	125	-14.470%
2025-01-06	22.80	23.95	22.80	23.84	+11.194%	5	125	-27.601%
2024-12-31	21.44	21.44	21.44	21.44	+5.253%	1	124	-19.496%
2024-12-30	20.16	20.37	20.16	20.37	-7.703%	13	124	-15.268%
2024-12-26	22.07	22.07	22.07	22.07	-4.252%	1	112	-21.794%
2024-12-20	22.90	23.05	22.90	23.05	+1.991%	6	111	-25.119%
2024-12-19	25.89	25.89	22.60	22.60	-13.740%	34	108	-23.628%
2024-12-18	26.30	26.80	25.98	26.20	-4.727%	33	77	-34.122%
2024-12-17	27.20	27.50	27.20	27.50	+7.338%	2	45	-37.236%
2024-12-13	25.30	25.62	25.30	25.62	+0.549%	8	43	-32.631%
2024-12-12	25.21	25.48	25.21	25.48	+1.111%	2	39	-32.261%
2024-12-11	25.20	25.20	25.20	25.20	+3.279%	1	37	-31.508%
2024-12-09	24.37	24.40	24.37	24.40	-4.050%	5	36	-29.262%
2024-12-06	24.19	25.43	23.80	25.43	+8.167%	6	35	-32.127%
2024-12-05	25.90	25.90	23.51	23.51	+5.996%	17	36	-26.584%
2024-12-03	22.18	22.18	22.18	22.18	-9.098%	2	25	-22.182%
2024-11-27	24.22	24.40	24.03	24.40	+6.087%	3	22	-29.262%
2024-11-26	24.24	24.24	23.00	23.00	-7.407%	4	22	-24.957%
2024-11-25	25.20	25.20	24.84	24.84	-7.452%	2	18	-30.515%
2024-11-22	26.90	26.90	26.84	26.84	+7.791%	10	16	-35.693%
2024-11-20	24.90	24.90	24.90	24.90	+1.633%	1	14	-30.683%
2024-11-19	23.40	24.60	23.40	24.50	0.000%	28	0	-29.551%

.dark-mode .dpp50q{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .dpp50q{ color: #333333; background-color: white; border: 2px solid #333333; }IBIT20270115C59IBIT Jan 15 2027 59.00 Call (IBIT270115C00059000)option OPRA

IBIT20270115C59
IBIT Jan 15 2027 59.00 Call (IBIT270115C00059000)
option OPRA