Dark

IBIT20270115C95
IBIT Jan 15 2027 95.00 Call (IBIT270115C00095000)
option OPRA

EOD

Jun 4, 2025

9.00-4.459%(-0.42)33

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-06-04	9.01	9.01	9.00	9.00	-4.459%	33	1,077	0.000%
2025-06-03	9.42	9.42	9.42	9.42	+2.951%	2	1,077	-4.459%
2025-06-02	9.15	9.15	9.15	9.15	-7.948%	5	1,075	-1.639%
2025-05-29	10.05	10.05	9.94	9.94	-3.961%	23	1,070	-9.457%
2025-05-28	10.61	10.61	10.35	10.35	-7.175%	16	1,075	-13.043%
2025-05-27	11.20	11.27	11.15	11.15	+0.905%	33	1,059	-19.283%
2025-05-23	11.27	11.27	11.05	11.05	-3.997%	44	1,028	-18.552%
2025-05-22	11.55	11.55	11.50	11.51	+3.414%	28	1,028	-21.807%
2025-05-21	10.55	11.20	10.55	11.13	+7.849%	79	1,011	-19.137%
2025-05-20	9.79	10.32	9.74	10.32	+4.242%	5	961	-12.791%
2025-05-19	9.90	9.90	9.90	9.90	+1.538%	30	963	-9.091%
2025-05-14	10.00	10.00	9.75	9.75	-3.656%	200	933	-7.692%
2025-05-12	10.05	10.12	10.05	10.12	+3.055%	2	783	-11.067%
2025-05-09	9.80	9.95	9.80	9.82	+3.368%	478	781	-8.350%
2025-05-08	9.55	9.55	9.50	9.50	+16.279%	6	812	-5.263%
2025-05-05	8.17	8.17	8.17	8.17	-6.629%	1	809	+10.159%
2025-04-29	8.75	8.75	8.75	8.75	-1.685%	5	808	+2.857%
2025-04-25	8.90	8.90	8.90	8.90	+5.952%	2	803	+1.124%
2025-04-24	8.40	8.40	8.40	8.40	+0.119%	1	803	+7.143%
2025-04-23	8.39	8.39	8.39	8.39	+4.224%	1	803	+7.271%
2025-04-22	7.60	8.05	7.53	8.05	+21.053%	6	802	+11.801%
2025-04-16	6.65	6.65	6.60	6.65	+0.910%	3	800	+35.338%
2025-04-11	6.10	6.68	6.10	6.59	+14.609%	16	799	+36.571%
2025-04-10	5.65	5.75	5.60	5.75	-9.019%	20	796	+56.522%
2025-04-09	5.50	6.32	5.50	6.32	+19.245%	3	791	+42.405%
2025-04-08	5.85	5.85	5.30	5.30	+1.923%	114	791	+69.811%
2025-04-07	5.20	5.20	5.20	5.20	-22.388%	1	678	+73.077%
2025-04-04	6.80	6.80	6.70	6.70	+7.029%	4	678	+34.328%
2025-04-03	6.26	6.26	6.26	6.26	-7.941%	1	677	+43.770%
2025-04-01	6.80	6.80	6.80	6.80	+3.030%	1	677	+32.353%
2025-03-31	6.60	6.60	6.60	6.60	-2.367%	10	678	+36.364%
2025-03-28	7.10	7.10	6.76	6.76	-7.397%	6	683	+33.136%
2025-03-26	7.50	7.55	7.30	7.30	-4.575%	6	683	+23.288%
2025-03-25	7.65	7.65	7.65	7.65	+2.000%	2	681	+17.647%
2025-03-20	7.50	7.50	7.50	7.50	+1.351%	1	682	+20.000%
2025-03-19	7.40	7.40	7.40	7.40	+10.119%	2	682	+21.622%
2025-03-18	6.70	6.72	6.70	6.72	-8.943%	20	680	+33.929%
2025-03-17	7.07	7.44	7.07	7.38	+10.977%	13	690	+21.951%
2025-03-13	7.08	7.08	6.62	6.65	-0.894%	36	643	+35.338%
2025-03-10	6.85	6.85	6.60	6.71	-20.779%	11	643	+34.128%
2025-03-07	8.39	8.47	8.39	8.47	-9.120%	32	643	+6.257%
2025-03-06	9.32	9.32	9.32	9.32	+22.632%	1	643	-3.433%
2025-02-28	7.60	7.60	7.60	7.60	-0.654%	202	643	+18.421%
2025-02-26	7.65	7.65	7.65	7.65	-8.383%	27	643	+17.647%
2025-02-25	8.20	8.35	8.20	8.35	-15.228%	300	622	+7.784%
2025-02-24	9.85	9.85	9.85	9.85	-9.799%	4	568	-8.629%
2025-02-20	10.92	10.92	10.92	10.92	+5.101%	1	572	-17.582%
2025-02-19	10.36	10.39	10.36	10.39	+4.527%	2	572	-13.378%
2025-02-18	10.45	10.45	9.94	9.94	-7.276%	29	572	-9.457%
2025-02-14	11.00	11.00	10.72	10.72	+4.892%	30	564	-16.045%
2025-02-13	10.06	10.22	10.06	10.22	+1.288%	2	564	-11.937%
2025-02-11	10.65	10.66	10.09	10.09	-7.938%	36	564	-10.803%
2025-02-07	11.60	11.60	10.96	10.96	-1.880%	16	534	-17.883%
2025-02-06	11.19	11.19	11.17	11.17	-7.533%	3	534	-19.427%
2025-02-03	11.02	12.08	10.99	12.08	-6.357%	12	534	-25.497%
2025-01-31	12.90	12.90	12.90	12.90	-5.633%	40	544	-30.233%
2025-01-30	13.91	13.91	13.67	13.67	+3.561%	6	544	-34.162%
2025-01-29	13.20	13.20	13.20	13.20	+0.763%	3	546	-31.818%
2025-01-27	13.29	13.29	13.10	13.10	-9.904%	4	546	-31.298%
2025-01-24	14.75	14.75	14.54	14.54	+0.832%	12	546	-38.102%
2025-01-23	15.27	15.27	14.30	14.42	-2.568%	17	545	-37.587%
2025-01-22	14.80	14.80	14.80	14.80	-4.516%	60	529	-39.189%
2025-01-21	15.50	15.50	15.50	15.50	+2.649%	1	499	-41.935%
2025-01-17	15.10	15.12	15.10	15.10	+8.244%	20	501	-40.397%
2025-01-15	13.95	13.95	13.95	13.95	+16.057%	30	501	-35.484%
2025-01-13	12.19	12.19	12.00	12.02	-12.582%	260	501	-25.125%
2025-01-07	13.75	13.75	13.75	13.75	-9.954%	1	391	-34.545%
2025-01-06	15.22	15.27	15.22	15.27	+3.878%	81	391	-41.061%
2025-01-03	14.40	14.70	14.40	14.70	+2.725%	62	310	-38.776%
2025-01-02	13.98	14.31	13.98	14.31	+8.409%	2	279	-37.107%
2024-12-30	13.20	13.20	12.95	13.20	-10.204%	3	278	-31.818%
2024-12-26	14.61	14.70	14.61	14.70	-3.859%	65	277	-38.776%
2024-12-24	15.29	15.29	15.29	15.29	+9.606%	1	312	-41.138%
2024-12-23	14.65	14.65	13.95	13.95	-4.583%	8	312	-35.484%
2024-12-20	15.10	15.10	14.62	14.62	-1.549%	15	310	-38.440%
2024-12-19	17.30	17.30	14.85	14.85	-11.290%	47	313	-39.394%
2024-12-18	18.00	18.00	16.67	16.74	-10.720%	47	337	-46.237%
2024-12-17	19.00	19.00	18.35	18.75	-0.531%	18	291	-52.000%
2024-12-16	18.00	18.85	18.00	18.85	+11.538%	3	277	-52.255%
2024-12-12	17.00	17.20	16.90	16.90	+0.595%	6	277	-46.746%
2024-12-11	16.87	16.87	16.80	16.80	+12.000%	13	275	-46.429%
2024-12-10	16.00	16.00	15.00	15.00	-14.040%	10	263	-40.000%
2024-12-06	16.00	17.45	16.00	17.45	+5.120%	290	262	-48.424%
2024-12-05	17.67	17.67	16.40	16.60	+4.206%	153	257	-45.783%
2024-12-04	14.50	16.00	14.50	15.93	+8.367%	32	217	-43.503%
2024-12-03	14.70	14.70	14.70	14.70	-4.235%	2	188	-38.776%
2024-12-02	16.00	16.00	14.80	15.35	-9.971%	103	189	-41.368%
2024-11-29	17.50	17.50	17.05	17.05	+2.096%	6	190	-47.214%
2024-11-27	16.89	16.89	16.30	16.70	+5.031%	132	85	-46.108%
2024-11-26	17.65	17.65	15.80	15.90	-14.054%	21	85	-43.396%
2024-11-25	18.90	19.04	18.50	18.50	-9.535%	4	76	-51.351%
2024-11-22	19.45	20.45	18.70	20.45	+10.243%	44	73	-55.990%
2024-11-21	18.00	18.55	18.00	18.55	+4.155%	4	69	-51.482%
2024-11-20	19.00	19.40	17.53	17.81	+8.598%	13	69	-49.467%
2024-11-19	14.60	17.61	14.35	16.40	0.000%	186	0	-45.122%

.dark-mode .yNyJMS{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .yNyJMS{ color: #333333; background-color: white; border: 2px solid #333333; }IBIT20270115C95IBIT Jan 15 2027 95.00 Call (IBIT270115C00095000)option OPRA

IBIT20270115C95
IBIT Jan 15 2027 95.00 Call (IBIT270115C00095000)
option OPRA