Dark

IBIT20280121C1
IBIT Jan 21 2028 1.00 Call (IBIT280121C00001000)
option OPRA

EOD

Aug 20, 2026

40.22+14.035%(+4.95)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	40.1600	40.2200	40.1600	40.2200	+14.035%	10	7,067	0.000%
2026-07-14	35.2700	35.2700	35.2700	35.2700	-4.804%	2	7,057	+14.035%
2026-06-15	37.1000	37.1000	37.0500	37.0500	+8.333%	6	7,057	+8.556%
2026-06-10	34.2000	34.2000	34.2000	34.2000	+3.636%	1	7,062	+17.602%
2026-06-05	33.0000	33.0000	33.0000	33.0000	-7.042%	1	7,062	+21.879%
2026-06-04	35.5000	35.5000	35.5000	35.5000	-13.667%	1	7,061	+13.296%
2026-05-29	41.1200	41.1200	41.1200	41.1200	-8.214%	1	7,062	-2.189%
2026-05-04	44.8000	44.8000	44.8000	44.8000	+7.589%	9	7,061	-10.223%
2026-04-16	41.5500	41.6400	41.5400	41.6400	-0.881%	4	7,053	-3.410%
2026-04-14	41.7600	42.0100	41.7600	42.0100	+4.502%	11	7,051	-4.261%
2026-04-08	39.5400	40.2000	39.4800	40.2000	+6.041%	22	7,049	+0.050%
2026-04-07	37.8500	38.2000	37.6000	37.9100	-2.294%	445	7,049	+6.093%
2026-04-06	38.2000	38.8000	38.2000	38.8000	+4.021%	41	7,021	+3.660%
2026-04-02	37.3000	37.3000	37.3000	37.3000	-2.535%	1	7,023	+7.828%
2026-03-26	38.2700	38.2700	38.2700	38.2700	-2.497%	1	7,023	+5.095%
2026-03-25	39.6500	39.6500	39.2500	39.2500	+2.081%	2	7,022	+2.471%
2026-03-24	38.4400	38.4500	38.4400	38.4500	-1.030%	2	7,022	+4.603%
2026-03-20	38.7200	38.8500	38.7200	38.8500	+0.935%	467	7,022	+3.526%
2026-03-19	38.4900	38.4900	38.4900	38.4900	-2.729%	2	6,556	+4.495%
2026-03-18	39.8300	40.0900	39.5700	39.5700	-5.108%	25	6,556	+1.643%
2026-03-17	41.2700	41.7000	41.2600	41.7000	+1.287%	3	6,566	-3.549%
2026-03-16	41.3400	41.3400	41.1700	41.1700	+3.912%	2	6,566	-2.308%
2026-03-13	39.7900	39.8400	39.4800	39.6200	+1.356%	44	6,566	+1.514%
2026-03-12	38.7500	39.0900	38.6800	39.0900	+1.506%	4	6,566	+2.891%
2026-03-10	38.5100	38.5100	38.5100	38.5100	+0.026%	1	6,566	+4.440%
2026-03-09	38.3800	38.5700	38.3800	38.5000	-4.467%	472	6,566	+4.468%
2026-03-04	40.3000	40.3000	40.3000	40.3000	+7.898%	1	6,120	-0.199%
2026-03-03	37.3500	37.3500	37.3500	37.3500	+2.133%	1	6,120	+7.684%
2026-02-27	36.5800	36.5800	36.5700	36.5700	-1.242%	2	6,120	+9.981%
2026-02-26	37.0200	37.0300	37.0200	37.0300	-2.757%	2	6,120	+8.615%
2026-02-25	38.5200	38.5200	38.0800	38.0800	+8.151%	2	6,120	+5.620%
2026-02-24	34.9300	35.2100	34.9100	35.2100	-3.508%	361	6,120	+14.229%
2026-02-23	36.4900	36.4900	36.4900	36.4900	-2.615%	1	5,760	+10.222%
2026-02-20	37.4700	37.4700	37.4700	37.4700	+1.931%	1	5,760	+7.339%
2026-02-19	36.6700	36.9000	36.6700	36.7600	-0.325%	5	5,760	+9.412%
2026-02-18	37.3000	37.3500	36.6200	36.8800	-2.045%	49	5,760	+9.056%
2026-02-17	37.1500	37.9000	37.1500	37.6500	-1.825%	28	5,738	+6.826%
2026-02-13	37.8600	38.3500	37.8600	38.3500	+2.815%	2	5,728	+4.876%
2026-02-11	37.0500	37.3000	36.6900	37.3000	-3.343%	104	5,728	+7.828%
2026-02-10	37.9300	38.5900	37.9300	38.5900	-1.931%	38	5,628	+4.224%
2026-02-09	38.6500	39.6000	38.4200	39.3500	0.000%	985	5,618	+2.211%
2026-02-06	39.2000	39.3500	39.2000	39.3500	+8.104%	2	4,815	+2.211%
2026-02-05	37.0000	37.0000	36.4000	36.4000	-9.565%	4	4,814	+10.495%
2026-02-04	41.9600	42.7500	40.2500	40.2500	-1.275%	44	4,813	-0.075%
2026-02-03	41.0000	41.0000	40.6700	40.7700	-18.509%	79	4,772	-1.349%
2026-01-28	49.7100	50.5700	49.6900	50.0300	+1.584%	54	4,694	-19.608%
2026-01-26	48.9200	49.2500	48.9200	49.2500	-2.282%	2	4,655	-18.335%
2026-01-23	49.8900	50.4200	49.6300	50.4000	+0.079%	777	4,655	-20.198%
2026-01-22	49.9700	50.3600	49.9700	50.3600	+1.635%	207	4,306	-20.135%
2026-01-21	50.0800	50.5000	49.0800	49.5500	-0.900%	104	4,210	-18.829%
2026-01-20	50.6400	50.6800	49.9000	50.0000	-5.678%	45	4,112	-19.560%
2026-01-16	53.0000	53.0100	53.0000	53.0100	-1.560%	101	3,976	-24.128%
2026-01-15	53.8500	54.2600	53.4600	53.8500	-2.002%	1,252	3,976	-25.311%
2026-01-14	53.4800	54.9600	53.4800	54.9500	+4.567%	963	3,386	-26.806%
2026-01-13	51.8000	52.5500	51.7500	52.5500	+2.477%	4	2,769	-23.463%
2026-01-12	50.9100	51.2800	50.9100	51.2800	-0.716%	2	2,767	-21.568%
2026-01-09	51.6500	51.6500	51.6500	51.6500	+0.879%	1	2,766	-22.130%
2026-01-07	51.2000	51.2000	51.2000	51.2000	-2.662%	5	2,766	-21.445%
2026-01-06	53.0300	53.3700	52.4600	52.6000	-0.284%	15	2,766	-23.536%
2026-01-05	52.5600	53.0500	52.4300	52.7500	+7.653%	165	2,618	-23.754%
2025-12-31	49.6900	49.6900	49.0000	49.0000	-0.830%	2	2,618	-17.918%
2025-12-30	49.9100	49.9900	49.4100	49.4100	+1.292%	61	2,618	-18.599%
2025-12-29	49.2000	49.3200	48.6300	48.7800	-0.652%	234	2,608	-17.548%
2025-12-26	49.6000	49.6000	48.3000	49.1000	+0.759%	51	2,578	-18.086%
2025-12-24	48.6000	48.8100	48.2800	48.7300	-0.449%	18	2,568	-17.464%
2025-12-23	48.9700	49.4400	48.5700	48.9500	-1.191%	863	2,568	-17.835%
2025-12-22	50.1500	50.3300	49.5400	49.5400	+2.440%	679	2,106	-18.813%
2025-12-18	49.5000	49.9500	48.3600	48.3600	+0.394%	40	1,778	-16.832%
2025-12-15	48.1700	48.1700	48.1700	48.1700	-6.339%	1	1,778	-16.504%
2025-12-11	50.4700	51.4500	50.4700	51.4300	-0.963%	364	1,779	-21.797%
2025-12-10	51.9000	52.2600	51.6500	51.9300	+1.923%	163	1,537	-22.550%
2025-12-08	51.3100	51.3400	50.9500	50.9500	-1.906%	43	1,492	-21.060%
2025-12-04	52.1100	52.4300	51.4800	51.9400	-0.345%	842	1,507	-22.564%
2025-12-03	52.1200	52.1200	52.1200	52.1200	+1.896%	1	1,476	-22.832%
2025-12-02	50.7000	51.1500	50.7000	51.1500	+4.069%	2	1,476	-21.369%
2025-11-25	49.1500	49.1500	49.1500	49.1500	-2.092%	1	1,475	-18.169%
2025-11-19	51.2900	51.2900	50.0000	50.2000	-2.883%	6	1,474	-19.880%
2025-11-18	52.1800	52.4800	51.6900	51.6900	-7.779%	5	1,473	-22.190%
2025-11-13	57.2600	57.2600	56.0500	56.0500	-2.961%	8	1,473	-28.243%
2025-11-12	57.6200	57.7600	57.4700	57.7600	-0.345%	6	1,472	-30.367%
2025-11-11	57.9600	57.9600	57.9600	57.9600	-2.670%	2	1,468	-30.607%
2025-11-10	59.2300	59.5500	59.0300	59.5500	+1.621%	5	1,468	-32.460%
2025-11-07	57.7500	58.6500	57.5500	58.6000	-0.119%	62	1,469	-31.365%
2025-11-04	58.6700	58.6700	58.6700	58.6700	-4.586%	2	1,436	-31.447%
2025-10-31	61.9000	61.9000	61.4900	61.4900	+1.118%	4	1,435	-34.591%
2025-10-30	61.0000	61.0000	60.8100	60.8100	-4.612%	21	1,433	-33.860%
2025-10-29	64.0000	64.0000	63.7500	63.7500	-1.544%	16	1,413	-36.910%
2025-10-28	65.1000	65.1000	64.7300	64.7500	+0.857%	6	1,398	-37.884%
2025-10-21	60.8300	64.2000	60.8300	64.2000	+7.754%	3	1,395	-37.352%
2025-10-17	59.5800	59.5800	59.5800	59.5800	+0.983%	1	1,394	-32.494%
2025-10-16	59.0000	59.0000	59.0000	59.0000	-5.886%	1	1,394	-31.831%
2025-10-15	62.6900	62.6900	62.6900	62.6900	-2.001%	2	1,393	-35.843%
2025-10-14	63.8600	63.9700	63.8600	63.9700	-7.625%	3	1,394	-37.127%
2025-10-07	69.3700	69.3700	69.2500	69.2500	-1.745%	2	1,391	-41.921%
2025-10-06	70.7000	70.7000	70.4800	70.4800	+2.145%	15	1,393	-42.934%
2025-10-03	68.3200	69.5500	68.0100	69.0000	+2.298%	445	1,383	-41.710%
2025-10-02	67.8500	67.9000	66.9000	67.4500	+1.505%	754	938	-40.371%
2025-10-01	66.1500	66.5500	66.0400	66.4500	+6.320%	291	568	-39.473%
2025-09-25	62.5500	62.5500	62.5000	62.5000	-2.784%	2	367	-35.648%
2025-09-24	64.2900	64.2900	64.2900	64.2900	+1.196%	30	367	-37.440%
2025-09-23	63.5300	63.5300	63.5300	63.5300	-3.844%	334	337	-36.691%
2025-09-18	65.9900	66.0700	65.9900	66.0700	0.000%	3	3	-39.125%

.dark-mode .cpD6qc{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .cpD6qc{ color: #333333; background-color: white; border: 2px solid #333333; }IBIT20280121C1IBIT Jan 21 2028 1.00 Call (IBIT280121C00001000)option OPRA

IBIT20280121C1
IBIT Jan 21 2028 1.00 Call (IBIT280121C00001000)
option OPRA