Dark

IBIT20270115C28
IBIT Jan 15 2027 28.00 Call (IBIT270115C00028000)
option OPRA

EOD

Aug 20, 2026

14.31+20.252%(+2.41)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	13.6200	14.3100	13.6200	14.3100	+20.252%	10	687	0.000%
2026-08-19	11.1000	12.4500	11.1000	11.9000	+24.477%	34	685	+20.252%
2026-08-11	9.5000	9.6000	9.5000	9.5600	-4.876%	52	675	+49.686%
2026-08-06	10.0500	10.0500	10.0500	10.0500	-2.142%	2	674	+42.388%
2026-08-05	10.2400	10.3200	10.2400	10.2700	+4.264%	100	672	+39.338%
2026-08-04	9.8200	9.9100	9.8200	9.8500	+0.203%	44	671	+45.279%
2026-08-03	9.8000	9.8300	9.7700	9.8300	-5.481%	21	672	+45.575%
2026-07-30	10.3700	10.4300	10.3700	10.4000	+3.483%	43	671	+37.596%
2026-07-24	10.1100	10.1700	10.0300	10.0500	-4.011%	50	671	+42.388%
2026-07-23	10.5100	10.5600	10.4700	10.4700	-5.249%	38	666	+36.676%
2026-07-22	11.0500	11.1000	10.9500	11.0500	+7.177%	7	667	+29.502%
2026-07-20	10.4400	10.5300	10.3100	10.3100	+6.070%	40	664	+38.797%
2026-07-17	9.7200	9.9300	9.7200	9.7200	-6.986%	128	665	+47.222%
2026-07-16	10.2800	10.5400	10.2600	10.4500	-2.971%	108	665	+36.938%
2026-07-15	10.7000	10.8200	10.7000	10.7700	+3.062%	56	663	+32.869%
2026-07-14	10.1200	10.5600	10.0900	10.4500	+11.170%	80	664	+36.938%
2026-07-13	9.3700	9.4300	9.3200	9.4000	-7.753%	28	663	+52.234%
2026-07-10	10.2100	10.2800	10.1700	10.1900	+4.192%	100	662	+40.432%
2026-07-09	9.7800	9.7800	9.7800	9.7800	+4.599%	4	662	+46.319%
2026-07-08	9.3500	9.3500	9.3500	9.3500	-9.662%	1	662	+53.048%
2026-07-07	10.2800	10.3800	10.2800	10.3500	+0.485%	51	662	+38.261%
2026-07-06	9.1500	10.3000	9.1500	10.3000	+10.278%	3	659	+38.932%
2026-07-02	9.3500	9.5000	9.2200	9.3400	+16.750%	214	657	+53.212%
2026-07-01	7.9600	8.0700	7.9600	8.0000	+2.433%	52	657	+78.875%
2026-06-30	7.8000	8.0500	7.6700	7.8100	-9.186%	265	657	+83.227%
2026-06-29	8.3200	8.8200	8.3100	8.6000	0.000%	252	656	+66.395%
2026-06-26	8.4700	8.7800	8.4600	8.6000	+2.625%	216	656	+66.395%
2026-06-25	8.2200	8.6200	8.1700	8.3800	-2.445%	130	654	+70.764%
2026-06-24	9.2800	9.4000	8.4700	8.5900	-10.521%	222	655	+66.589%
2026-06-23	9.8300	9.9200	9.6000	9.6000	-14.894%	88	658	+49.063%
2026-06-22	11.2300	11.3400	11.2300	11.2800	+13.139%	60	658	+26.862%
2026-06-18	10.5200	10.6100	9.8900	9.9700	-6.385%	138	655	+43.531%
2026-06-17	11.0800	11.7000	10.6500	10.6500	-6.167%	192	655	+34.366%
2026-06-16	11.5200	11.6000	11.3000	11.3500	-4.219%	85	655	+26.079%
2026-06-15	11.7800	12.0000	11.7400	11.8500	+12.110%	202	655	+20.759%
2026-06-12	10.2700	10.6500	10.2700	10.5700	-0.844%	201	655	+35.383%
2026-06-11	10.3800	10.6600	10.2000	10.6600	+6.921%	219	654	+34.240%
2026-06-10	10.0500	10.1500	9.8700	9.9700	+0.201%	146	653	+43.531%
2026-06-09	10.0300	10.1200	9.4500	9.9500	-6.221%	143	652	+43.819%
2026-06-08	10.9000	10.9600	10.6000	10.6100	+14.703%	144	655	+34.873%
2026-06-05	9.8500	9.8500	8.8000	9.2500	-14.272%	633	654	+54.703%
2026-06-04	10.9000	10.9600	10.7900	10.7900	-8.945%	77	143	+32.623%
2026-06-03	11.8500	11.8500	11.8500	11.8500	-3.659%	2	139	+20.759%
2026-06-02	12.9000	12.9000	12.3000	12.3000	-15.464%	5	139	+16.341%
2026-06-01	14.6000	14.6000	14.5500	14.5500	-6.129%	3	138	-1.649%
2026-05-29	15.9500	15.9500	15.5000	15.5000	+0.715%	2	137	-7.677%
2026-05-28	15.3900	15.3900	15.3900	15.3900	-12.057%	1	137	-7.018%
2026-05-18	17.5000	17.5000	17.5000	17.5000	-5.660%	2	137	-18.229%
2026-05-01	18.5500	18.5500	18.5500	18.5500	+5.698%	1	137	-22.857%
2026-04-30	17.5500	17.5500	17.5500	17.5500	+1.445%	1	137	-18.462%
2026-04-28	17.5500	17.5500	17.3000	17.3000	-2.260%	2	137	-17.283%
2026-04-27	18.3000	18.3000	17.7000	17.7000	-3.752%	18	137	-19.153%
2026-04-24	18.5100	18.5100	18.3900	18.3900	+4.548%	6	134	-22.186%
2026-04-21	17.5900	17.5900	17.5900	17.5900	+34.275%	1	133	-18.647%
2026-04-02	13.1000	13.1000	13.1000	13.1000	-1.132%	4	133	+9.237%
2026-03-27	13.2500	13.2500	13.2500	13.2500	-8.304%	3	133	+8.000%
2026-03-26	14.5000	14.5000	14.4500	14.4500	-3.020%	12	133	-0.969%
2026-03-24	14.9000	14.9000	14.9000	14.9000	-3.058%	3	134	-3.960%
2026-03-23	15.6000	15.6500	15.3700	15.3700	-0.839%	29	131	-6.897%
2026-03-20	15.8500	15.8500	15.5000	15.5000	-3.427%	4	135	-7.677%
2026-03-11	16.0500	16.0500	16.0500	16.0500	-6.957%	7	133	-10.841%
2026-03-04	17.2500	17.2500	17.2500	17.2500	+21.053%	3	126	-17.043%
2026-03-03	14.2500	14.2500	14.2500	14.2500	+7.143%	6	123	+0.421%
2026-02-27	13.1900	13.3000	13.1900	13.3000	-11.921%	5	123	+7.594%
2026-02-25	14.2300	15.1000	14.2300	15.1000	+17.969%	5	123	-5.232%
2026-02-24	12.8000	12.8000	12.8000	12.8000	0.000%	2	123	+11.797%
2026-02-23	12.8200	12.8200	12.8000	12.8000	-9.026%	2	123	+11.797%
2026-02-18	14.0700	14.0700	14.0700	14.0700	-2.562%	1	123	+1.706%
2026-02-17	14.4400	14.4400	14.4400	14.4400	+0.979%	4	123	-0.900%
2026-02-13	14.3500	14.3500	14.3000	14.3000	+3.623%	3	124	+0.070%
2026-02-12	14.0000	14.0000	13.8000	13.8000	-1.499%	32	124	+3.696%
2026-02-11	14.5000	14.5000	14.0100	14.0100	-9.144%	4	138	+2.141%
2026-02-10	15.0000	15.4200	15.0000	15.4200	-0.516%	5	138	-7.198%
2026-02-09	15.5500	15.5500	15.5000	15.5000	-3.004%	3	136	-7.677%
2026-02-06	15.6500	16.0200	15.6500	15.9800	+20.877%	20	135	-10.451%
2026-02-05	14.2400	14.8000	13.1900	13.2200	-33.900%	25	125	+8.245%
2026-02-02	19.3500	20.0500	19.3500	20.0000	-30.314%	88	116	-28.450%
2026-01-16	28.7000	28.7000	28.7000	28.7000	+7.491%	2	101	-50.139%
2026-01-09	26.7000	26.7000	26.7000	26.7000	-0.743%	5	101	-46.404%
2026-01-07	26.9000	26.9000	26.9000	26.9000	+8.907%	1	101	-46.803%
2025-12-31	24.7500	24.7500	24.7000	24.7000	-0.403%	8	107	-42.065%
2025-12-29	24.8000	24.8000	24.8000	24.8000	-1.392%	10	107	-42.298%
2025-12-23	25.1400	25.1500	25.1400	25.1500	-0.357%	2	97	-43.101%
2025-12-22	25.2400	25.2400	25.2400	25.2400	-4.030%	5	98	-43.304%
2025-12-17	26.3000	26.3000	26.3000	26.3000	+4.158%	1	100	-45.589%
2025-12-16	25.2500	25.2500	25.2500	25.2500	-6.481%	10	100	-43.327%
2025-12-05	27.0000	27.0000	27.0000	27.0000	-3.571%	1	90	-47.000%
2025-12-04	28.0000	28.0000	28.0000	28.0000	+16.910%	1	89	-48.893%
2025-12-01	23.9500	23.9500	23.9500	23.9500	-10.967%	1	88	-40.251%
2025-11-28	27.7500	27.7500	26.9000	26.9000	+1.128%	10	87	-46.803%
2025-11-26	26.6000	26.6000	26.6000	26.6000	+7.042%	20	65	-46.203%
2025-11-25	24.8700	24.8700	24.8500	24.8500	-1.389%	5	65	-42.414%
2025-11-24	25.2000	25.2000	25.2000	25.2000	-38.205%	1	64	-43.214%
2025-10-28	40.5200	40.7800	40.5200	40.7800	+4.779%	2	63	-64.909%
2025-10-23	38.0500	38.9200	38.0500	38.9200	+5.019%	4	63	-63.232%
2025-10-22	36.8200	37.0600	36.8200	37.0600	+3.810%	2	63	-61.387%
2025-10-17	35.7000	35.7000	35.7000	35.7000	-10.705%	1	63	-59.916%
2025-09-10	39.9800	39.9800	39.9800	39.9800	+5.488%	1	63	-64.207%
2025-09-02	37.9000	37.9000	37.9000	37.9000	+3.836%	5	62	-62.243%
2025-08-29	36.5000	36.5000	36.5000	36.5000	-8.084%	2	62	-60.795%
2025-08-19	39.7100	39.7100	39.7100	39.7100	-8.608%	1	62	-63.964%
2025-08-11	43.4500	43.4500	43.4500	43.4500	+3.997%	3	66	-67.066%
2025-08-08	41.7800	41.7800	41.7800	41.7800	+1.408%	3	69	-65.749%
2025-08-07	41.4400	41.4400	41.2000	41.2000	+1.578%	2	66	-65.267%
2025-08-06	40.7300	40.7300	40.5600	40.5600	+1.705%	2	66	-64.719%
2025-08-05	39.7000	39.8800	39.7000	39.8800	-2.015%	2	66	-64.117%
2025-08-04	40.5500	40.7000	40.5500	40.7000	-4.122%	2	66	-64.840%
2025-07-31	42.5000	42.5000	42.4500	42.4500	+3.034%	2	66	-66.290%
2025-07-30	42.4000	42.4000	41.2000	41.2000	-2.600%	8	65	-65.267%
2025-07-29	42.0800	42.3000	42.0800	42.3000	-0.353%	2	59	-66.170%
2025-07-23	42.4000	42.5500	42.3000	42.4500	-0.352%	5	59	-66.290%
2025-07-11	42.6000	42.6000	42.6000	42.6000	+16.521%	11	58	-66.408%
2025-06-27	36.5600	36.5600	36.5600	36.5600	-4.293%	1	48	-60.859%
2025-06-10	38.2000	38.2000	38.2000	38.2000	+1.058%	4	49	-62.539%
2025-05-28	37.8000	37.8000	37.8000	37.8000	+5.882%	32	45	-62.143%
2025-05-15	35.7000	35.7000	35.7000	35.7000	+1.565%	1	52	-59.916%
2025-05-09	35.1500	35.1500	35.1500	35.1500	+35.453%	10	51	-59.289%
2025-04-04	25.3000	25.9500	25.3000	25.9500	+0.894%	36	51	-44.855%
2025-03-17	25.7200	25.7200	25.7200	25.7200	-8.794%	1	52	-44.362%
2025-03-07	28.2000	28.2000	28.2000	28.2000	-0.353%	10	51	-49.255%
2025-03-04	28.3000	28.3000	28.3000	28.3000	+5.009%	1	53	-49.435%
2025-02-27	26.9500	26.9500	26.9500	26.9500	-20.384%	1	53	-46.902%
2025-02-21	33.8500	33.8500	33.8500	33.8500	+4.961%	4	52	-57.725%
2025-02-18	32.2500	32.2500	32.2500	32.2500	-1.527%	5	51	-55.628%
2025-02-13	32.7500	32.7500	32.7500	32.7500	-1.057%	1	46	-56.305%
2025-02-10	33.1000	33.1000	33.1000	33.1000	-13.464%	1	46	-56.767%
2025-01-30	38.2500	38.2500	38.2500	38.2500	+5.663%	1	46	-62.588%
2025-01-28	36.2000	36.2000	36.2000	36.2000	+2.695%	1	46	-60.470%
2025-01-15	35.2500	35.2500	35.2500	35.2500	+3.221%	1	46	-59.404%
2025-01-14	34.1500	34.1500	34.1500	34.1500	+9.280%	2	45	-58.097%
2025-01-13	31.2700	31.3000	31.2500	31.2500	-6.716%	12	45	-54.208%
2025-01-10	33.5000	33.5000	33.5000	33.5000	-5.153%	4	37	-57.284%
2025-01-07	35.3200	35.3200	35.3200	35.3200	-5.964%	5	35	-59.485%
2025-01-06	37.5600	37.5600	37.5600	37.5600	0.000%	30	30	-61.901%

.dark-mode .z1r6YX{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .z1r6YX{ color: #333333; background-color: white; border: 2px solid #333333; }IBIT20270115C28IBIT Jan 15 2027 28.00 Call (IBIT270115C00028000)option OPRA

IBIT20270115C28
IBIT Jan 15 2027 28.00 Call (IBIT270115C00028000)
option OPRA