Dark

IBIT20270115C90
IBIT Jan 15 2027 90.00 Call (IBIT270115C00090000)
option OPRA

EOD

Jun 5, 2025

9.42-5.800%(-0.58)59

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-06-05	9.45	9.49	9.40	9.42	-5.800%	59	9,464	0.000%
2025-06-04	9.90	10.00	9.70	10.00	-3.101%	55	9,456	-5.800%
2025-06-03	10.33	10.45	10.25	10.32	+4.453%	310	9,452	-8.721%
2025-06-02	9.97	9.97	9.82	9.88	-1.789%	10	9,743	-4.656%
2025-05-30	10.58	10.58	10.00	10.06	-5.094%	72	9,737	-6.362%
2025-05-29	11.25	11.25	10.60	10.60	-5.357%	205	9,724	-11.132%
2025-05-28	11.52	11.55	11.20	11.20	-8.197%	184	9,534	-15.893%
2025-05-27	12.26	12.32	12.05	12.20	+1.667%	312	9,355	-22.787%
2025-05-23	12.09	12.17	12.00	12.00	-5.512%	86	9,086	-21.500%
2025-05-22	12.48	12.78	12.45	12.70	+11.404%	98	9,086	-25.827%
2025-05-21	11.40	12.03	11.40	11.40	+2.426%	89	9,031	-17.368%
2025-05-20	10.80	11.13	10.80	11.13	+4.507%	2	9,038	-15.364%
2025-05-19	10.70	10.70	10.65	10.65	0.000%	80	9,036	-11.549%
2025-05-15	10.10	10.65	10.10	10.65	+2.404%	10	9,036	-11.549%
2025-05-14	10.58	10.58	10.40	10.40	-2.072%	285	9,040	-9.423%
2025-05-13	10.63	10.63	10.62	10.62	+4.118%	16	9,035	-11.299%
2025-05-12	10.63	10.63	10.20	10.20	-0.971%	21	9,051	-7.647%
2025-05-08	10.00	10.34	9.85	10.30	+13.187%	34	9,031	-8.544%
2025-05-07	9.32	9.34	9.10	9.10	+2.247%	13	9,031	+3.516%
2025-05-06	8.68	8.90	8.68	8.90	0.000%	40	9,028	+5.843%
2025-05-05	8.92	9.00	8.70	8.90	-7.292%	76	9,028	+5.843%
2025-05-02	9.55	9.90	9.55	9.60	-0.518%	104	9,008	-1.875%
2025-05-01	9.50	9.80	9.50	9.65	+7.222%	62	8,995	-2.383%
2025-04-30	9.02	9.10	9.00	9.00	-5.263%	26	8,993	+4.667%
2025-04-29	9.45	9.50	9.45	9.50	+2.703%	41	8,993	-0.842%
2025-04-28	9.25	9.25	9.25	9.25	-2.836%	25	8,968	+1.838%
2025-04-25	9.45	9.52	9.45	9.52	+5.193%	40	8,993	-1.050%
2025-04-24	8.92	9.05	8.80	9.05	0.000%	39	9,013	+4.088%
2025-04-23	9.25	9.25	8.90	9.05	+2.841%	63	8,978	+4.088%
2025-04-22	8.40	8.80	8.40	8.80	+15.033%	76	8,933	+7.045%
2025-04-21	7.50	7.65	7.50	7.65	+8.511%	26	8,876	+23.137%
2025-04-16	7.00	7.13	7.00	7.05	-1.399%	335	8,861	+33.617%
2025-04-15	7.20	7.20	7.15	7.15	-1.379%	19	8,526	+31.748%
2025-04-14	7.10	7.30	7.10	7.25	+1.399%	700	8,512	+29.931%
2025-04-11	7.19	7.25	7.10	7.15	+17.213%	46	7,856	+31.748%
2025-04-10	6.08	6.10	6.08	6.10	-10.294%	4	7,842	+54.426%
2025-04-09	5.90	7.00	5.85	6.80	+17.241%	1,199	7,839	+38.529%
2025-04-08	6.00	6.00	5.80	5.80	-7.200%	367	6,727	+62.414%
2025-04-07	6.22	6.50	6.13	6.25	-14.966%	141	6,387	+50.720%
2025-04-04	7.05	7.35	7.00	7.35	+7.299%	1,314	6,381	+28.163%
2025-04-03	6.85	6.90	6.80	6.85	-11.613%	878	5,828	+37.518%
2025-04-02	7.55	7.80	7.50	7.75	+1.440%	39	4,966	+21.548%
2025-04-01	7.27	7.64	7.27	7.64	+4.087%	2	4,947	+23.298%
2025-03-31	7.00	7.40	7.00	7.34	-0.811%	14	4,947	+28.338%
2025-03-28	7.50	7.50	7.40	7.40	-8.755%	28	4,936	+27.297%
2025-03-27	8.10	8.11	8.10	8.11	+0.123%	100	4,940	+16.153%
2025-03-26	8.35	8.35	8.10	8.10	-2.994%	111	4,840	+16.296%
2025-03-25	8.45	8.45	8.32	8.35	-1.765%	405	4,740	+12.814%
2025-03-24	8.36	8.50	8.36	8.50	+12.583%	36	4,340	+10.824%
2025-03-21	7.55	7.55	7.55	7.55	-3.576%	512	4,365	+24.768%
2025-03-20	8.00	8.05	7.83	7.83	-3.333%	80	4,119	+20.307%
2025-03-19	7.80	8.10	7.75	8.10	+10.656%	111	4,083	+16.296%
2025-03-18	7.25	7.32	7.15	7.32	-8.156%	60	4,057	+28.689%
2025-03-17	7.71	8.00	7.69	7.97	-0.375%	33	4,062	+18.193%
2025-03-14	7.75	8.00	7.75	8.00	+11.111%	14	4,057	+17.750%
2025-03-13	7.20	7.20	7.17	7.20	-8.861%	67	4,049	+30.833%
2025-03-12	8.05	8.05	7.74	7.90	+0.254%	48	4,049	+19.241%
2025-03-11	7.70	7.90	7.65	7.88	+7.211%	33	4,016	+19.543%
2025-03-10	7.76	7.77	7.12	7.35	-18.333%	458	3,987	+28.163%
2025-03-07	9.30	9.30	9.00	9.00	-7.025%	16	3,678	+4.667%
2025-03-06	9.68	9.68	9.68	9.68	-2.222%	20	3,673	-2.686%
2025-03-05	9.65	9.90	9.65	9.90	+2.591%	3	3,673	-4.848%
2025-03-04	8.01	9.65	8.01	9.65	+7.821%	13	3,673	-2.383%
2025-03-03	10.54	10.54	8.85	8.95	+4.312%	137	3,673	+5.251%
2025-02-28	8.33	8.60	8.30	8.58	+6.057%	448	3,651	+9.790%
2025-02-27	8.60	8.60	8.09	8.09	-0.247%	403	3,706	+16.440%
2025-02-26	8.60	8.69	7.91	8.11	-8.876%	30	3,442	+16.153%
2025-02-25	9.18	9.55	8.69	8.90	-14.833%	514	3,431	+5.843%
2025-02-24	10.90	10.90	10.45	10.45	-4.566%	51	3,216	-9.856%
2025-02-21	11.85	11.85	10.95	10.95	-5.603%	242	3,208	-13.973%
2025-02-20	11.95	11.95	11.60	11.60	+3.111%	63	3,134	-18.793%
2025-02-19	11.25	11.25	11.25	11.25	+5.140%	1	3,073	-16.267%
2025-02-18	10.78	11.00	10.64	10.70	-8.703%	35	3,073	-11.963%
2025-02-14	11.30	11.72	11.20	11.72	+6.545%	10	3,057	-19.625%
2025-02-13	11.00	11.00	10.95	11.00	-1.786%	9	3,057	-14.364%
2025-02-12	10.90	11.55	10.90	11.20	+2.283%	12	3,051	-15.893%
2025-02-11	11.65	11.65	10.87	10.95	-6.009%	18	3,057	-13.973%
2025-02-10	11.65	11.65	11.65	11.65	+2.643%	21	3,056	-19.142%
2025-02-07	12.24	12.24	11.35	11.35	-0.351%	12	3,035	-17.004%
2025-02-06	11.70	11.70	11.30	11.39	-2.816%	14	3,029	-17.296%
2025-02-05	12.40	12.40	11.51	11.72	-6.240%	13	3,027	-19.625%
2025-02-04	12.62	12.70	12.50	12.50	-1.961%	128	3,027	-24.640%
2025-02-03	10.87	12.87	10.87	12.75	-12.069%	33	3,080	-26.118%
2025-01-31	14.35	14.50	14.35	14.50	-0.549%	10	3,063	-35.034%
2025-01-30	14.80	14.80	14.50	14.58	+4.817%	3	3,059	-35.391%
2025-01-29	13.75	13.91	13.75	13.91	0.000%	44	3,059	-32.279%
2025-01-28	14.35	14.35	13.79	13.91	+2.506%	57	3,059	-32.279%
2025-01-27	13.96	14.08	13.50	13.57	-15.134%	25	3,065	-30.582%
2025-01-23	15.50	16.18	15.50	15.99	+2.303%	12	3,066	-41.088%
2025-01-22	15.58	15.75	15.58	15.63	-4.228%	3	3,054	-39.731%
2025-01-21	15.70	16.72	15.27	16.32	+2.642%	96	3,053	-42.279%
2025-01-17	15.85	16.12	15.85	15.90	+8.904%	84	2,994	-40.755%
2025-01-16	14.65	14.65	14.33	14.60	-0.477%	173	2,994	-35.479%
2025-01-15	14.65	15.00	14.65	14.67	+4.043%	43	3,090	-35.787%
2025-01-14	14.10	14.10	14.10	14.10	+10.675%	10	3,051	-33.191%
2025-01-13	13.15	13.17	12.74	12.74	-8.477%	15	3,061	-26.060%
2025-01-08	13.92	13.92	13.92	13.92	-5.306%	1	3,053	-32.328%
2025-01-07	14.70	14.70	14.70	14.70	-2.261%	1	3,053	-35.918%
2025-01-02	15.04	15.04	15.04	15.04	+6.440%	1	3,053	-37.367%
2024-12-31	14.65	14.80	14.13	14.13	+1.655%	14	3,050	-33.333%
2024-12-30	13.90	13.90	13.90	13.90	-6.081%	20	3,050	-32.230%
2024-12-27	14.74	14.90	14.59	14.80	-4.516%	48	3,063	-36.351%
2024-12-26	15.30	15.50	15.30	15.50	-5.488%	22	3,042	-39.226%
2024-12-24	16.40	16.40	16.40	16.40	+9.846%	1	3,030	-42.561%
2024-12-23	15.15	15.15	14.80	14.93	-5.626%	21	3,030	-36.906%
2024-12-20	15.30	15.82	15.30	15.82	+0.127%	22	3,012	-40.455%
2024-12-19	17.69	17.69	15.60	15.80	-7.059%	47	2,998	-40.380%
2024-12-18	20.00	20.00	16.83	17.00	-12.371%	485	2,996	-44.588%
2024-12-17	19.90	20.30	19.40	19.40	+0.310%	12	3,031	-51.443%
2024-12-16	18.80	19.91	18.80	19.34	+9.451%	361	3,030	-51.293%
2024-12-13	17.67	17.67	17.67	17.67	-1.833%	16	2,760	-46.689%
2024-12-11	18.00	18.00	18.00	18.00	+13.208%	2	2,752	-47.667%
2024-12-10	16.60	16.70	15.68	15.90	-2.454%	94	2,750	-40.755%
2024-12-09	18.00	18.00	16.30	16.30	-8.939%	61	2,744	-42.209%
2024-12-06	17.28	17.95	17.28	17.90	+3.708%	12	2,734	-47.374%
2024-12-05	18.00	19.00	17.09	17.26	+6.675%	73	2,733	-45.423%
2024-12-04	15.80	16.18	15.30	16.18	+4.253%	45	2,696	-41.780%
2024-12-03	15.40	15.80	15.30	15.52	-1.772%	79	2,685	-39.304%
2024-12-02	17.20	17.20	15.80	15.80	-7.059%	778	2,677	-40.380%
2024-11-29	18.10	18.10	16.90	17.00	-1.163%	156	1,966	-44.588%
2024-11-27	17.50	17.89	17.20	17.20	+3.118%	1,010	1,004	-45.233%
2024-11-26	18.50	18.80	16.50	16.68	-12.211%	189	1,004	-43.525%
2024-11-25	19.80	19.80	18.80	19.00	-7.767%	686	852	-50.421%
2024-11-22	20.50	20.60	19.40	20.60	+4.569%	126	242	-54.272%
2024-11-21	19.50	20.39	18.80	19.70	+7.709%	185	192	-52.183%
2024-11-20	18.15	19.70	17.50	18.29	-0.598%	209	219	-48.496%
2024-11-19	15.62	18.40	15.50	18.40	0.000%	60	0	-48.804%

.dark-mode .MgZtMl{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .MgZtMl{ color: #333333; background-color: white; border: 2px solid #333333; }IBIT20270115C90IBIT Jan 15 2027 90.00 Call (IBIT270115C00090000)option OPRA

IBIT20270115C90
IBIT Jan 15 2027 90.00 Call (IBIT270115C00090000)
option OPRA