Dark

IBIT20270115C85
IBIT Jan 15 2027 85.00 Call (IBIT270115C00085000)
option OPRA

EOD

Jun 5, 2025

10.35-5.046%(-0.55)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-06-05	10.35	10.35	10.35	10.35	-5.046%	2	1,822	0.000%
2025-06-04	10.80	10.90	10.74	10.90	-2.417%	5	1,816	-5.046%
2025-06-03	10.98	11.45	10.98	11.17	+2.949%	46	1,816	-7.341%
2025-06-02	10.86	10.86	10.85	10.85	-12.146%	5	1,788	-4.608%
2025-05-28	12.40	12.40	12.15	12.35	-5.941%	81	1,785	-16.194%
2025-05-27	13.13	13.13	13.13	13.13	+1.000%	60	1,819	-21.173%
2025-05-23	13.00	13.00	13.00	13.00	-6.475%	40	1,799	-20.385%
2025-05-22	13.67	13.90	13.50	13.90	+12.369%	214	1,799	-25.540%
2025-05-21	12.10	12.85	12.10	12.37	+3.083%	12	1,693	-16.330%
2025-05-20	11.70	12.00	11.70	12.00	+0.840%	15	1,688	-13.750%
2025-05-19	11.36	11.90	11.36	11.90	+4.021%	8	1,678	-13.025%
2025-05-16	11.60	11.61	11.44	11.44	+2.143%	38	1,675	-9.528%
2025-05-15	11.21	11.64	10.86	11.20	-2.098%	31	1,656	-7.589%
2025-05-14	11.44	11.44	11.44	11.44	-0.608%	2	1,627	-9.528%
2025-05-13	11.75	11.75	11.51	11.51	+3.136%	7	1,625	-10.078%
2025-05-12	11.76	11.76	11.15	11.16	-3.377%	429	1,618	-7.258%
2025-05-09	11.50	11.55	11.50	11.55	+7.743%	84	1,702	-10.390%
2025-05-08	10.72	10.72	10.72	10.72	+12.842%	1	1,662	-3.451%
2025-05-06	9.43	9.50	9.43	9.50	-1.145%	2	1,662	+8.947%
2025-05-05	9.62	9.62	9.61	9.61	-8.910%	26	1,662	+7.700%
2025-05-01	10.55	10.55	10.55	10.55	+8.205%	1	1,674	-1.896%
2025-04-30	9.86	9.86	9.75	9.75	-4.878%	2	1,674	+6.154%
2025-04-29	10.25	10.25	10.25	10.25	+5.020%	1	1,674	+0.976%
2025-04-24	9.87	9.87	9.76	9.76	-1.712%	50	1,673	+6.045%
2025-04-23	9.87	10.00	9.79	9.93	+5.079%	135	1,623	+4.230%
2025-04-22	9.31	9.45	9.31	9.45	+8.997%	43	1,663	+9.524%
2025-04-21	8.67	8.67	8.67	8.67	+11.583%	4	1,638	+19.377%
2025-04-17	7.75	7.77	7.75	7.77	+0.648%	6	1,633	+33.205%
2025-04-16	7.77	7.77	7.72	7.72	-0.644%	12	1,633	+34.067%
2025-04-15	7.77	7.77	7.77	7.77	+1.569%	10	1,633	+33.205%
2025-04-14	8.11	8.12	7.65	7.65	+2.410%	30	1,623	+35.294%
2025-04-11	7.47	7.47	7.47	7.47	+0.946%	20	1,614	+38.554%
2025-04-09	6.36	7.51	6.36	7.40	+17.460%	43	1,614	+39.865%
2025-04-08	6.30	6.30	6.30	6.30	-6.528%	1	1,576	+64.286%
2025-04-07	5.53	6.92	5.53	6.74	-16.584%	15	1,577	+53.561%
2025-04-04	8.10	8.10	8.08	8.08	-3.465%	102	1,566	+28.094%
2025-04-02	8.47	8.47	8.37	8.37	+8.701%	21	1,516	+23.656%
2025-03-31	7.79	7.79	7.70	7.70	-3.145%	21	1,527	+34.416%
2025-03-28	7.95	7.95	7.95	7.95	-8.092%	10	1,516	+30.189%
2025-03-27	8.65	8.65	8.65	8.65	-4.420%	5	1,511	+19.653%
2025-03-25	9.01	9.05	9.01	9.05	-1.630%	25	1,506	+14.365%
2025-03-24	9.12	9.21	9.09	9.20	+13.580%	46	1,481	+12.500%
2025-03-21	8.10	8.10	8.10	8.10	-7.955%	6	1,479	+27.778%
2025-03-19	8.35	8.80	8.35	8.80	+13.548%	11	1,479	+17.614%
2025-03-18	7.90	7.90	7.75	7.75	-10.508%	55	1,478	+33.548%
2025-03-17	8.39	8.66	8.33	8.66	+3.713%	3	1,448	+19.515%
2025-03-14	8.39	8.39	8.35	8.35	+4.375%	310	1,446	+23.952%
2025-03-13	8.00	8.00	8.00	8.00	-3.148%	6	1,453	+29.375%
2025-03-12	8.26	8.26	8.26	8.26	-4.065%	50	1,453	+25.303%
2025-03-11	8.41	8.61	8.37	8.61	+8.302%	70	1,453	+20.209%
2025-03-10	8.57	8.57	7.92	7.95	-18.878%	96	1,443	+30.189%
2025-03-07	10.40	10.40	9.80	9.80	-8.667%	8	1,474	+5.612%
2025-03-06	10.73	10.73	10.73	10.73	+1.226%	1	1,477	-3.541%
2025-03-05	10.55	10.67	10.55	10.60	+17.778%	55	1,477	-2.358%
2025-03-04	8.95	9.00	8.70	9.00	-17.431%	5	1,437	+15.000%
2025-03-03	10.90	10.90	10.72	10.90	+17.838%	83	1,436	-5.046%
2025-02-28	8.88	9.25	8.88	9.25	+6.200%	448	1,355	+11.892%
2025-02-27	9.46	9.46	8.71	8.71	-2.135%	198	1,131	+18.829%
2025-02-26	8.98	9.66	8.60	8.90	-6.806%	171	1,137	+16.292%
2025-02-25	10.42	10.42	9.35	9.55	-15.859%	87	1,086	+8.377%
2025-02-24	11.65	11.65	11.35	11.35	-7.724%	19	1,096	-8.811%
2025-02-20	12.33	12.33	12.30	12.30	+6.957%	2	1,104	-15.854%
2025-02-18	11.53	11.53	11.37	11.50	-1.288%	9	1,103	-10.000%
2025-02-13	11.65	11.85	11.65	11.65	-5.285%	30	1,106	-11.159%
2025-02-12	12.30	12.30	12.30	12.30	+5.489%	3	1,106	-15.854%
2025-02-11	12.29	12.29	11.66	11.66	-8.189%	58	1,103	-11.235%
2025-02-07	12.70	12.70	12.70	12.70	+1.195%	2	1,072	-18.504%
2025-02-06	12.55	12.55	12.55	12.55	+0.884%	1	1,071	-17.530%
2025-02-05	12.44	12.44	12.44	12.44	-8.192%	1	1,071	-16.801%
2025-02-04	13.60	13.70	13.45	13.55	-4.645%	62	1,070	-23.616%
2025-02-03	12.34	14.35	12.34	14.21	-9.606%	90	1,089	-27.164%
2025-01-30	15.70	15.83	15.70	15.72	+5.930%	505	1,005	-34.160%
2025-01-29	14.84	14.84	14.84	14.84	+3.056%	1	506	-30.256%
2025-01-27	14.70	14.95	14.40	14.40	-12.568%	31	505	-28.125%
2025-01-24	16.47	16.47	16.47	16.47	+3.715%	24	514	-37.158%
2025-01-23	15.88	15.88	15.88	15.88	-3.758%	20	502	-34.824%
2025-01-22	16.46	16.75	16.46	16.50	+1.852%	60	482	-37.273%
2025-01-21	16.43	16.43	16.14	16.20	-4.706%	33	454	-36.111%
2025-01-17	17.00	17.00	17.00	17.00	+10.032%	10	454	-39.118%
2025-01-16	15.55	15.55	15.45	15.45	-0.962%	2	454	-33.010%
2025-01-15	15.66	15.68	15.60	15.60	+4.488%	11	454	-33.654%
2025-01-14	14.93	14.93	14.93	14.93	+8.503%	1	454	-30.676%
2025-01-13	13.61	13.76	13.61	13.76	-6.585%	2	454	-24.782%
2025-01-10	14.15	14.88	14.15	14.73	+2.292%	220	454	-29.735%
2025-01-08	14.40	14.40	14.40	14.40	-12.727%	1	348	-28.125%
2025-01-07	16.78	16.78	16.50	16.50	-3.902%	4	348	-37.273%
2025-01-06	17.55	17.55	17.07	17.17	+7.852%	30	348	-39.720%
2025-01-03	15.92	15.92	15.92	15.92	-0.686%	2	318	-34.987%
2024-12-31	16.03	16.03	16.03	16.03	+4.430%	3	319	-35.434%
2024-12-30	14.60	15.35	14.60	15.35	-6.687%	7	319	-32.573%
2024-12-26	16.17	16.45	16.17	16.45	-4.360%	5	314	-37.082%
2024-12-24	17.15	17.20	17.15	17.20	+8.723%	20	298	-39.826%
2024-12-23	15.75	15.83	15.50	15.82	-4.699%	68	298	-34.576%
2024-12-20	16.80	16.92	16.60	16.60	-0.240%	23	231	-37.651%
2024-12-19	17.96	18.10	16.64	16.64	-14.094%	13	212	-37.800%
2024-12-18	19.37	19.37	19.37	19.37	-4.816%	1	221	-46.567%
2024-12-17	20.70	20.70	20.20	20.35	-3.095%	43	220	-49.140%
2024-12-16	19.80	21.00	19.80	21.00	+14.068%	5	177	-50.714%
2024-12-13	18.41	18.79	18.41	18.41	-1.866%	8	177	-43.781%
2024-12-12	18.67	18.80	18.67	18.76	+0.860%	27	175	-44.829%
2024-12-11	18.00	18.60	18.00	18.60	+12.387%	14	149	-44.355%
2024-12-10	17.50	17.50	16.50	16.55	-5.429%	16	135	-37.462%
2024-12-09	17.50	17.63	17.50	17.50	-2.125%	8	119	-40.857%
2024-12-06	17.90	17.90	17.88	17.88	-2.402%	6	111	-42.114%
2024-12-05	19.00	19.00	18.32	18.32	+9.048%	12	110	-43.504%
2024-12-04	16.80	16.80	16.80	16.80	+2.439%	1	99	-38.393%
2024-12-03	16.35	16.50	16.20	16.40	-0.906%	69	98	-36.890%
2024-12-02	18.20	18.20	16.31	16.55	-10.541%	18	49	-37.462%
2024-11-29	18.97	19.44	18.50	18.50	+1.148%	10	48	-44.054%
2024-11-27	18.47	18.47	17.93	18.29	+2.179%	14	34	-43.412%
2024-11-26	17.90	17.90	17.90	17.90	-7.969%	2	34	-42.179%
2024-11-25	20.80	20.80	19.45	19.45	-5.583%	13	36	-46.787%
2024-11-22	21.50	21.50	20.60	20.60	+3.000%	6	29	-49.757%
2024-11-21	20.00	20.00	20.00	20.00	+1.010%	5	22	-48.250%
2024-11-20	18.98	19.80	18.98	19.80	+13.143%	6	22	-47.727%
2024-11-19	16.40	17.50	16.10	17.50	0.000%	56	0	-40.857%

.dark-mode .DnYFkB{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .DnYFkB{ color: #333333; background-color: white; border: 2px solid #333333; }IBIT20270115C85IBIT Jan 15 2027 85.00 Call (IBIT270115C00085000)option OPRA

IBIT20270115C85
IBIT Jan 15 2027 85.00 Call (IBIT270115C00085000)
option OPRA