Dark

IBIT20270115C65
IBIT Jan 15 2027 65.00 Call (IBIT270115C00065000)
option OPRA

EOD

Jun 5, 2025

15.00-7.121%(-1.15)62

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-06-05	16.00	16.00	15.00	15.00	-7.121%	62	2,006	0.000%
2025-06-04	16.05	16.15	16.00	16.15	-3.869%	4	1,958	-7.121%
2025-06-03	16.79	16.80	16.79	16.80	+2.878%	8	1,957	-10.714%
2025-05-30	16.90	16.90	16.09	16.33	-3.658%	106	1,957	-8.145%
2025-05-29	17.85	17.85	16.90	16.95	-3.693%	23	1,960	-11.504%
2025-05-28	18.08	18.08	17.60	17.60	-6.730%	6	1,950	-14.773%
2025-05-27	18.49	19.02	18.49	18.87	+2.166%	27	1,944	-20.509%
2025-05-23	18.45	18.95	18.45	18.47	-5.039%	446	2,092	-18.787%
2025-05-22	19.80	19.80	19.21	19.45	+8.659%	493	2,092	-22.879%
2025-05-21	17.68	18.75	17.68	17.90	+1.244%	192	1,873	-16.201%
2025-05-20	16.89	17.75	16.75	17.68	+4.615%	45	1,716	-15.158%
2025-05-19	16.38	16.95	16.38	16.90	+1.807%	17	1,687	-11.243%
2025-05-16	16.43	16.87	16.43	16.60	+1.778%	56	1,685	-9.639%
2025-05-15	15.81	16.31	15.81	16.31	-1.152%	4	1,672	-8.032%
2025-05-14	16.63	16.63	16.50	16.50	-2.941%	2	1,669	-9.091%
2025-05-13	16.75	17.03	16.50	17.00	+6.918%	28	1,668	-11.765%
2025-05-12	16.90	16.90	15.90	15.90	-3.636%	24	1,645	-5.660%
2025-05-09	16.70	16.90	16.40	16.50	+2.804%	38	1,624	-9.091%
2025-05-08	15.50	16.12	15.36	16.05	+8.081%	17	1,617	-6.542%
2025-05-07	14.71	14.85	14.71	14.85	+4.577%	8	1,620	+1.010%
2025-05-06	13.94	14.20	13.94	14.20	+2.527%	13	1,623	+5.634%
2025-05-05	13.85	13.85	13.85	13.85	-7.047%	2	1,636	+8.303%
2025-05-01	14.75	15.01	14.70	14.90	+6.429%	356	1,636	+0.671%
2025-04-30	14.11	14.11	14.00	14.00	-4.762%	2	1,848	+7.143%
2025-04-29	14.70	14.70	14.70	14.70	+4.478%	1	1,848	+2.041%
2025-04-28	14.43	14.43	14.07	14.07	-5.253%	4	1,847	+6.610%
2025-04-25	14.50	14.85	14.49	14.85	+8.394%	30	1,843	+1.010%
2025-04-24	13.83	13.90	13.70	13.70	-1.580%	39	1,840	+9.489%
2025-04-23	13.92	13.92	13.92	13.92	+3.111%	1	1,814	+7.759%
2025-04-22	13.00	13.50	13.00	13.50	+12.876%	31	1,814	+11.111%
2025-04-21	11.90	12.45	11.85	11.96	+7.265%	22	1,802	+25.418%
2025-04-17	11.15	11.15	11.15	11.15	+1.364%	1	1,782	+34.529%
2025-04-16	10.95	11.15	10.95	11.00	-3.509%	7	1,782	+36.364%
2025-04-15	11.40	11.40	11.40	11.40	+0.885%	1	1,782	+31.579%
2025-04-14	11.25	11.65	11.25	11.30	+1.345%	36	1,782	+32.743%
2025-04-11	10.57	11.15	10.55	11.15	+17.368%	282	1,749	+34.529%
2025-04-10	10.00	10.27	9.50	9.50	-7.407%	32	1,735	+57.895%
2025-04-09	9.30	10.26	9.20	10.26	+8.000%	415	1,730	+46.199%
2025-04-08	10.10	10.10	9.50	9.50	-3.061%	5	1,422	+57.895%
2025-04-07	9.40	10.14	9.36	9.80	-13.808%	37	1,417	+53.061%
2025-04-04	11.06	11.56	11.06	11.37	+6.063%	144	1,387	+31.926%
2025-04-03	10.75	10.75	10.52	10.72	-9.153%	30	1,360	+39.925%
2025-04-02	11.80	11.80	11.80	11.80	+0.769%	1	1,355	+27.119%
2025-04-01	11.20	11.72	10.98	11.71	+6.165%	8	1,355	+28.096%
2025-03-31	11.20	11.20	11.03	11.03	-5.726%	4	1,348	+35.993%
2025-03-28	11.66	11.70	11.66	11.70	-5.873%	4	1,348	+28.205%
2025-03-27	12.50	12.50	12.42	12.43	+2.558%	4	1,348	+20.676%
2025-03-26	12.60	12.60	12.12	12.12	-4.190%	131	1,348	+23.762%
2025-03-25	12.65	12.65	12.65	12.65	-2.692%	1	1,326	+18.577%
2025-03-24	12.85	13.00	12.83	13.00	+11.016%	21	1,325	+15.385%
2025-03-21	11.70	11.71	11.70	11.71	+0.171%	6	1,310	+28.096%
2025-03-20	12.15	12.15	11.69	11.69	-6.104%	2	1,311	+28.315%
2025-03-19	11.90	12.45	11.90	12.45	+12.670%	71	1,311	+20.482%
2025-03-18	11.10	11.30	11.05	11.05	-9.426%	114	1,311	+35.747%
2025-03-17	11.75	12.20	11.75	12.20	+0.164%	27	1,297	+22.951%
2025-03-14	11.65	12.18	11.65	12.18	+10.627%	12	1,270	+23.153%
2025-03-13	11.50	11.50	11.01	11.01	-2.739%	36	1,235	+36.240%
2025-03-12	11.32	11.32	11.32	11.32	-5.272%	2	1,235	+32.509%
2025-03-11	11.55	11.95	11.55	11.95	+7.175%	14	1,234	+25.523%
2025-03-10	12.10	12.10	10.82	11.15	-19.261%	136	1,228	+34.529%
2025-03-07	14.00	14.00	13.45	13.81	-0.861%	20	1,154	+8.617%
2025-03-06	14.80	14.80	13.93	13.93	-2.927%	11	1,158	+7.681%
2025-03-05	14.15	14.35	14.15	14.35	+3.237%	2	1,158	+4.530%
2025-03-04	11.88	14.00	11.88	13.90	+2.206%	19	1,158	+7.914%
2025-03-03	14.53	14.66	13.56	13.60	+6.750%	104	1,148	+10.294%
2025-02-28	12.25	12.74	12.12	12.74	+5.289%	364	1,048	+17.739%
2025-02-27	12.72	12.81	12.10	12.10	-2.419%	178	872	+23.967%
2025-02-26	12.76	13.51	11.84	12.40	-6.415%	189	733	+20.968%
2025-02-25	13.68	13.68	13.21	13.25	-15.605%	104	571	+13.208%
2025-02-24	16.16	16.16	15.62	15.70	-2.181%	116	606	-4.459%
2025-02-21	17.40	17.45	16.05	16.05	-6.686%	216	701	-6.542%
2025-02-20	16.90	17.40	16.76	17.20	+4.878%	16	616	-12.791%
2025-02-19	16.49	16.49	16.40	16.40	+3.145%	4	612	-8.537%
2025-02-18	16.50	16.50	15.90	15.90	-6.745%	3	612	-5.660%
2025-02-14	16.53	17.05	16.53	17.05	+3.333%	44	602	-12.023%
2025-02-13	16.35	16.50	16.35	16.50	-2.309%	2	602	-9.091%
2025-02-12	15.89	17.05	15.89	16.89	+1.747%	53	602	-11.190%
2025-02-11	16.97	16.97	16.60	16.60	-2.639%	2	599	-9.639%
2025-02-10	17.18	17.18	17.00	17.05	0.000%	17	598	-12.023%
2025-02-07	17.45	17.45	17.05	17.05	-0.292%	64	581	-12.023%
2025-02-06	17.59	17.59	16.95	17.10	-0.870%	18	561	-12.281%
2025-02-05	17.64	17.64	17.01	17.25	-4.167%	7	552	-13.043%
2025-02-04	18.12	18.13	18.00	18.00	-0.111%	6	545	-16.667%
2025-02-03	16.80	18.02	16.80	18.02	-7.065%	9	543	-16.759%
2025-01-31	20.57	20.64	19.39	19.39	-7.667%	12	537	-22.641%
2025-01-30	20.85	21.00	20.70	21.00	+7.582%	19	536	-28.571%
2025-01-29	19.52	19.52	19.52	19.52	-1.014%	3	532	-23.156%
2025-01-28	19.80	19.87	19.72	19.72	+5.173%	15	532	-23.935%
2025-01-27	19.35	19.35	18.75	18.75	-12.791%	6	527	-20.000%
2025-01-24	21.82	21.82	21.49	21.50	+2.723%	106	529	-30.233%
2025-01-23	21.95	22.05	20.88	20.93	-6.143%	219	490	-28.333%
2025-01-21	21.71	22.67	21.05	22.30	+1.734%	51	318	-32.735%
2025-01-17	21.00	21.95	21.00	21.92	+9.600%	44	277	-31.569%
2025-01-16	19.60	20.00	19.60	20.00	-2.057%	2	277	-25.000%
2025-01-15	20.10	20.60	20.10	20.42	+5.258%	7	277	-26.543%
2025-01-14	19.40	19.40	19.40	19.40	+9.543%	1	273	-22.680%
2025-01-13	17.71	17.71	17.71	17.71	-5.998%	3	273	-15.302%
2025-01-08	19.05	19.05	18.28	18.84	-5.800%	3	272	-20.382%
2025-01-07	21.29	21.48	20.00	20.00	-9.461%	6	272	-25.000%
2025-01-06	20.93	22.10	20.93	22.09	+7.756%	19	270	-32.096%
2025-01-03	20.50	20.50	20.50	20.50	+0.539%	2	253	-26.829%
2025-01-02	20.60	20.60	20.12	20.39	+5.922%	42	252	-26.435%
2024-12-31	19.25	19.25	19.25	19.25	-0.259%	1	250	-22.078%
2024-12-30	18.46	19.30	18.46	19.30	-6.763%	2	250	-22.280%
2024-12-26	20.40	20.70	20.40	20.70	-5.909%	3	248	-27.536%
2024-12-24	21.30	22.00	21.30	22.00	+13.402%	19	233	-31.818%
2024-12-23	20.18	20.18	19.40	19.40	-17.447%	18	233	-22.680%
2024-12-19	23.22	23.56	22.82	23.50	-3.570%	9	223	-36.170%
2024-12-18	24.41	24.41	24.37	24.37	-5.249%	4	230	-38.449%
2024-12-17	26.10	26.10	25.20	25.72	-0.310%	32	231	-41.680%
2024-12-16	25.70	25.93	25.54	25.80	+10.730%	31	219	-41.860%
2024-12-13	23.36	23.36	23.30	23.30	0.000%	4	190	-35.622%
2024-12-12	23.66	23.90	23.30	23.30	+9.906%	14	189	-35.622%
2024-12-10	20.98	21.20	20.98	21.20	-0.749%	8	178	-29.245%
2024-12-09	22.00	22.11	21.36	21.36	-9.492%	11	175	-29.775%
2024-12-06	22.02	24.04	22.02	23.60	+3.919%	50	166	-36.441%
2024-12-05	23.80	25.20	22.50	22.71	+5.628%	22	147	-33.950%
2024-12-04	20.60	21.50	20.60	21.50	+5.032%	42	140	-30.233%
2024-12-03	19.64	20.80	19.64	20.47	-1.397%	3	106	-26.722%
2024-12-02	21.50	21.70	20.76	20.76	-4.858%	8	103	-27.746%
2024-11-29	23.00	23.00	21.81	21.82	-0.365%	36	101	-31.256%
2024-11-27	21.90	21.90	21.90	21.90	+2.817%	1	97	-31.507%
2024-11-26	22.70	23.00	21.30	21.30	-8.974%	23	97	-29.577%
2024-11-25	24.50	24.50	23.35	23.40	-6.363%	15	91	-35.897%
2024-11-22	24.94	24.99	24.93	24.99	+2.000%	12	94	-39.976%
2024-11-21	23.70	25.30	23.70	24.50	+2.941%	86	88	-38.776%
2024-11-20	22.87	23.80	22.75	23.80	+5.778%	13	32	-36.975%
2024-11-19	19.75	23.00	19.75	22.50	0.000%	56	0	-33.333%

.dark-mode .lKT3ZR{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .lKT3ZR{ color: #333333; background-color: white; border: 2px solid #333333; }IBIT20270115C65IBIT Jan 15 2027 65.00 Call (IBIT270115C00065000)option OPRA

IBIT20270115C65
IBIT Jan 15 2027 65.00 Call (IBIT270115C00065000)
option OPRA