Dark

IBIT20270115C80
IBIT Jan 15 2027 80.00 Call (IBIT270115C00080000)
option OPRA

EOD

Jun 5, 2025

11.20-6.433%(-0.77)29

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-06-05	11.70	11.70	11.00	11.20	-6.433%	29	7,758	0.000%
2025-06-04	12.20	12.20	11.85	11.97	-3.701%	458	7,749	-6.433%
2025-06-03	12.03	12.50	12.03	12.43	+4.895%	40	7,773	-9.895%
2025-06-02	12.01	12.01	11.80	11.85	-3.028%	10	7,767	-5.485%
2025-05-30	12.50	12.50	12.08	12.22	-3.399%	118	7,759	-8.347%
2025-05-29	13.30	13.30	12.65	12.65	-5.030%	90	7,796	-11.462%
2025-05-28	13.70	13.70	13.30	13.32	-6.983%	36	7,774	-15.916%
2025-05-27	14.35	14.55	14.11	14.32	+1.059%	20	7,767	-21.788%
2025-05-23	14.25	14.50	14.15	14.17	-5.344%	148	7,763	-20.960%
2025-05-22	14.85	15.15	14.60	14.97	+9.751%	217	7,763	-25.184%
2025-05-21	13.30	14.20	13.30	13.64	+8.512%	26	7,728	-17.889%
2025-05-20	12.65	12.65	12.55	12.57	-2.331%	16	7,715	-10.899%
2025-05-19	12.97	12.97	12.75	12.87	+2.550%	9	7,700	-12.976%
2025-05-16	12.65	12.65	12.55	12.55	+1.537%	10	7,695	-10.757%
2025-05-15	12.42	12.42	12.36	12.36	-1.357%	3	7,693	-9.385%
2025-05-14	12.63	12.63	12.53	12.53	-2.109%	41	7,694	-10.615%
2025-05-13	12.59	12.80	12.45	12.80	+5.090%	20	7,658	-12.500%
2025-05-12	12.95	12.95	12.10	12.18	-2.793%	410	7,661	-8.046%
2025-05-09	12.80	12.80	12.43	12.53	+3.897%	66	7,822	-10.615%
2025-05-08	11.70	12.20	11.60	12.06	+7.487%	326	7,812	-7.131%
2025-05-07	11.15	11.22	11.15	11.22	+5.550%	14	7,751	-0.178%
2025-05-06	10.50	10.63	10.40	10.63	-6.754%	21	7,765	+5.362%
2025-05-02	11.35	11.65	11.35	11.40	+1.064%	152	7,755	-1.754%
2025-05-01	11.20	11.52	11.20	11.28	+2.545%	18	7,761	-0.709%
2025-04-30	11.00	11.00	11.00	11.00	-1.522%	1	7,764	+1.818%
2025-04-29	11.05	11.17	11.00	11.17	+2.665%	27	7,763	+0.269%
2025-04-28	10.88	10.88	10.75	10.88	-1.091%	13	7,761	+2.941%
2025-04-25	10.95	11.15	10.95	11.00	+2.326%	30	7,770	+1.818%
2025-04-24	10.50	10.75	10.50	10.75	+1.415%	10	7,776	+4.186%
2025-04-23	10.95	11.00	10.31	10.60	+3.718%	22	7,772	+5.660%
2025-04-22	9.55	10.32	9.55	10.22	+12.928%	103	7,774	+9.589%
2025-04-21	9.05	9.50	8.96	9.05	+5.233%	54	7,808	+23.757%
2025-04-17	8.30	8.60	8.29	8.60	+3.365%	22	7,798	+30.233%
2025-04-16	8.23	8.50	8.23	8.32	+0.848%	16	7,798	+34.615%
2025-04-15	8.90	8.90	8.25	8.25	-3.169%	41	7,789	+35.758%
2025-04-14	8.45	8.52	8.45	8.52	+0.472%	5	7,789	+31.455%
2025-04-11	8.10	8.55	8.02	8.48	+10.850%	642	7,784	+32.075%
2025-04-10	7.65	7.70	7.50	7.65	-5.556%	7	7,516	+46.405%
2025-04-09	6.77	8.11	6.77	8.10	+17.391%	24	7,512	+38.272%
2025-04-08	7.55	7.55	6.74	6.90	-4.167%	105	7,502	+62.319%
2025-04-07	7.00	7.65	7.00	7.20	-16.473%	32	7,549	+55.556%
2025-04-04	8.43	8.62	8.05	8.62	+6.683%	54	7,549	+29.930%
2025-04-03	8.00	8.15	8.00	8.08	-13.398%	501	7,560	+38.614%
2025-04-02	8.93	9.33	8.92	9.33	+5.068%	5	7,059	+20.043%
2025-04-01	8.70	8.88	8.70	8.88	+6.731%	36	7,059	+26.126%
2025-03-31	8.32	8.32	8.32	8.32	-3.926%	1	7,061	+34.615%
2025-03-28	8.96	8.96	8.66	8.66	-7.872%	422	7,062	+29.330%
2025-03-27	9.40	9.40	9.40	9.40	+0.427%	10	7,128	+19.149%
2025-03-26	9.67	9.71	9.35	9.36	-4.098%	45	7,137	+19.658%
2025-03-25	9.75	9.90	9.75	9.76	-1.712%	22	7,109	+14.754%
2025-03-24	9.90	9.93	9.88	9.93	+13.486%	37	7,122	+12.790%
2025-03-21	8.88	8.88	8.75	8.75	-1.906%	4	7,130	+28.000%
2025-03-20	9.35	9.35	8.90	8.92	-6.401%	21	7,131	+25.561%
2025-03-19	9.12	9.53	9.12	9.53	+10.173%	79	7,120	+17.524%
2025-03-18	8.71	8.71	8.40	8.65	-6.989%	126	7,146	+29.480%
2025-03-17	9.07	9.40	8.80	9.30	+0.541%	47	7,131	+20.430%
2025-03-14	9.07	9.45	8.85	9.25	+9.597%	382	7,105	+21.081%
2025-03-13	8.80	8.80	8.41	8.44	-6.534%	249	7,046	+32.701%
2025-03-12	8.93	9.10	8.93	9.03	-1.848%	5	7,046	+24.031%
2025-03-11	9.05	9.25	8.67	9.20	+7.602%	13,829	7,047	+21.739%
2025-03-10	9.30	9.30	8.25	8.55	-18.571%	10,942	15,724	+30.994%
2025-03-07	11.20	11.23	10.50	10.50	-9.871%	4,194	5,767	+6.667%
2025-03-06	11.32	11.65	11.32	11.65	+3.556%	3	3,851	-3.863%
2025-03-05	10.85	11.45	10.80	11.25	+1.902%	91	3,851	-0.444%
2025-03-04	9.60	11.04	9.17	11.04	+9.307%	51	3,935	+1.449%
2025-03-03	12.20	12.20	10.10	10.10	+1.815%	92	3,919	+10.891%
2025-02-28	9.55	10.15	9.45	9.92	+4.092%	282	3,869	+12.903%
2025-02-27	10.20	10.20	9.40	9.53	-0.418%	331	3,852	+17.524%
2025-02-26	10.15	10.15	9.30	9.57	-8.157%	1,057	3,591	+17.032%
2025-02-25	10.81	11.25	10.07	10.42	-14.239%	866	2,830	+7.486%
2025-02-24	12.30	12.30	12.07	12.15	-4.331%	315	2,230	-7.819%
2025-02-21	13.85	13.85	12.70	12.70	-5.786%	14	2,046	-11.811%
2025-02-20	13.58	13.58	13.15	13.48	+3.692%	14	2,047	-16.914%
2025-02-19	13.00	13.00	13.00	13.00	+5.008%	27	2,037	-13.846%
2025-02-18	12.99	12.99	12.28	12.38	-6.917%	27	2,062	-9.532%
2025-02-14	13.05	13.55	13.05	13.30	+4.314%	14	2,054	-15.789%
2025-02-13	12.90	12.90	12.75	12.75	-2.299%	2	2,053	-12.157%
2025-02-12	12.75	13.50	12.65	13.05	+2.353%	24	2,053	-14.176%
2025-02-11	13.00	13.00	12.65	12.75	-5.556%	37	2,064	-12.157%
2025-02-10	13.37	13.50	13.37	13.50	-1.460%	21	2,071	-17.037%
2025-02-07	13.92	13.92	13.70	13.70	+2.010%	6	2,091	-18.248%
2025-02-06	14.10	14.10	13.43	13.43	-2.256%	5	2,091	-16.605%
2025-02-05	13.97	13.97	13.45	13.74	-4.384%	48	2,090	-18.486%
2025-02-04	14.75	14.75	14.15	14.37	-6.262%	90	2,060	-22.060%
2025-02-03	13.50	15.33	13.50	15.33	-1.097%	118	2,060	-26.941%
2025-01-31	16.50	16.50	15.50	15.50	-6.061%	100	2,010	-27.742%
2025-01-30	17.02	17.02	16.40	16.50	+5.297%	38	2,012	-32.121%
2025-01-29	15.73	15.74	15.65	15.67	-1.632%	60	2,012	-28.526%
2025-01-28	16.35	16.35	15.93	15.93	+2.444%	8	1,952	-29.692%
2025-01-27	16.17	16.17	15.10	15.55	-12.934%	16	1,948	-27.974%
2025-01-24	17.57	17.86	17.57	17.86	-1.053%	26	1,947	-37.290%
2025-01-23	18.10	18.15	17.33	18.05	+1.120%	11	1,953	-37.950%
2025-01-22	17.89	17.91	17.38	17.85	-2.725%	75	1,948	-37.255%
2025-01-21	18.04	18.65	17.05	18.35	+0.218%	85	1,954	-38.965%
2025-01-17	17.14	18.34	17.00	18.31	+10.434%	90	1,887	-38.831%
2025-01-16	16.02	16.58	16.02	16.58	-0.120%	317	1,887	-32.449%
2025-01-15	16.65	16.65	16.51	16.60	+4.337%	13	1,737	-32.530%
2025-01-14	16.00	16.20	15.91	15.91	+9.197%	45	1,734	-29.604%
2025-01-13	14.40	14.74	14.40	14.57	-6.960%	15	1,730	-23.130%
2025-01-10	15.60	15.66	15.20	15.66	+1.887%	8	1,728	-28.480%
2025-01-08	15.90	15.90	15.00	15.37	-4.534%	40	1,715	-27.131%
2025-01-07	17.90	17.90	16.10	16.10	-10.803%	14	1,715	-30.435%
2025-01-06	18.35	18.44	18.05	18.05	+6.364%	10	1,706	-37.950%
2025-01-03	17.00	17.00	16.97	16.97	+3.098%	22	1,704	-34.001%
2025-01-02	16.65	16.65	16.46	16.46	+4.574%	31	1,695	-31.956%
2024-12-31	16.29	16.29	15.71	15.74	-3.138%	17	1,698	-28.844%
2024-12-30	15.90	16.25	15.30	16.25	-2.108%	47	1,698	-31.077%
2024-12-27	16.50	16.60	16.45	16.60	-2.468%	20	1,695	-32.530%
2024-12-26	17.32	17.32	17.02	17.02	-6.432%	12	1,694	-34.195%
2024-12-24	17.85	18.19	17.85	18.19	+9.578%	52	1,689	-38.428%
2024-12-23	17.15	17.15	16.37	16.60	-6.742%	257	1,689	-32.530%
2024-12-20	17.30	17.85	17.10	17.80	+1.425%	37	1,561	-37.079%
2024-12-19	19.50	19.50	17.55	17.55	-8.115%	18	1,575	-36.182%
2024-12-18	20.20	20.77	19.10	19.10	-11.369%	26	1,576	-41.361%
2024-12-17	22.00	22.00	21.02	21.55	+1.651%	35	1,567	-48.028%
2024-12-16	20.94	21.90	20.94	21.20	+7.179%	30	1,563	-47.170%
2024-12-13	19.55	19.80	19.50	19.78	+1.540%	22	1,551	-43.377%
2024-12-12	19.90	19.98	19.40	19.48	-1.864%	13	1,550	-42.505%
2024-12-11	19.55	19.85	19.40	19.85	+10.278%	208	1,549	-43.577%
2024-12-10	18.76	18.76	17.20	18.00	-2.703%	31	1,431	-37.778%
2024-12-09	19.30	19.54	18.40	18.50	-7.500%	37	1,424	-39.459%
2024-12-06	19.00	20.20	18.71	20.00	+6.895%	102	1,410	-44.000%
2024-12-05	19.10	20.40	18.71	18.71	+0.591%	43	1,400	-40.139%
2024-12-04	17.50	18.60	16.60	18.60	+7.514%	52	1,384	-39.785%
2024-12-03	17.00	17.60	16.64	17.30	-1.143%	178	1,359	-35.260%
2024-12-02	18.70	18.70	17.40	17.50	-6.915%	125	1,334	-36.000%
2024-11-29	19.40	19.60	18.57	18.80	-3.590%	124	1,330	-40.426%
2024-11-27	19.07	19.80	18.99	19.50	+6.209%	647	717	-42.564%
2024-11-26	19.50	20.26	18.30	18.36	-11.304%	85	717	-38.998%
2024-11-25	21.01	21.22	20.44	20.70	-7.589%	230	685	-45.894%
2024-11-22	21.60	22.60	21.40	22.40	+2.752%	120	618	-50.000%
2024-11-21	21.50	22.10	20.46	21.80	+8.350%	142	574	-48.624%
2024-11-20	19.60	20.98	19.60	20.12	+4.683%	204	487	-44.334%
2024-11-19	13.50	20.20	13.50	19.22	0.000%	764	0	-41.727%

.dark-mode .VQhQlm{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .VQhQlm{ color: #333333; background-color: white; border: 2px solid #333333; }IBIT20270115C80IBIT Jan 15 2027 80.00 Call (IBIT270115C00080000)option OPRA

IBIT20270115C80
IBIT Jan 15 2027 80.00 Call (IBIT270115C00080000)
option OPRA