Dark

IBIT20280121C100
IBIT Jan 21 2028 100.00 Call (IBIT280121C00100000)
option OPRA

EOD

Jul 1, 2026

0.8800+8.642%(+0.0700)90

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	0.8500	0.8800	0.8500	0.8800	+8.642%	90	14,825	0.000%
2026-06-30	0.8400	0.8400	0.8000	0.8100	-11.957%	404	14,812	+8.642%
2026-06-29	0.8800	0.9600	0.8400	0.9200	+2.222%	139	14,508	-4.348%
2026-06-26	0.9400	0.9400	0.8800	0.9000	-1.099%	15	14,455	-2.222%
2026-06-25	0.9700	1.0000	0.9000	0.9100	0.000%	25	14,456	-3.297%
2026-06-24	1.0200	1.0200	0.9000	0.9100	-10.784%	193	14,461	-3.297%
2026-06-23	1.0800	1.0800	1.0000	1.0200	-12.821%	67	14,411	-13.725%
2026-06-22	1.2000	1.2100	1.1700	1.1700	+4.464%	10	14,345	-24.786%
2026-06-18	1.1600	1.1700	1.0700	1.1200	-7.438%	193	14,337	-21.429%
2026-06-17	1.3000	1.3000	1.2100	1.2100	-4.724%	125	14,337	-27.273%
2026-06-16	1.2800	1.3000	1.2700	1.2700	-4.511%	99	14,337	-30.709%
2026-06-15	1.3700	1.4000	1.3300	1.3300	+9.917%	377	14,249	-33.835%
2026-06-12	1.2600	1.3000	1.2100	1.2100	-6.202%	49	14,245	-27.273%
2026-06-11	1.3500	1.3500	1.2800	1.2900	-3.008%	21	14,238	-31.783%
2026-06-10	1.3600	1.4000	1.3200	1.3300	+2.308%	116	14,247	-33.835%
2026-06-09	1.3100	1.3600	1.3000	1.3000	-11.565%	265	14,271	-32.308%
2026-06-08	1.4500	1.5600	1.4500	1.4700	+13.077%	118	14,451	-40.136%
2026-06-05	1.3000	1.4100	1.2500	1.3000	-6.475%	99	14,357	-32.308%
2026-06-04	1.4300	1.4700	1.3800	1.3900	-8.553%	156	14,327	-36.691%
2026-06-03	1.6000	1.6000	1.5000	1.5200	-5.000%	498	14,198	-42.105%
2026-06-02	1.5800	1.6000	1.5000	1.6000	-10.615%	263	14,388	-45.000%
2026-06-01	1.7400	1.7900	1.6800	1.7900	-3.243%	3,277	14,363	-50.838%
2026-05-29	1.8500	1.9000	1.7500	1.8500	+2.778%	183	14,654	-52.432%
2026-05-28	1.8600	1.9100	1.8000	1.8000	-8.163%	210	14,524	-51.111%
2026-05-27	2.0000	2.0900	1.9400	1.9600	-5.314%	180	14,395	-55.102%
2026-05-26	2.2000	2.2000	2.0400	2.0700	-5.909%	111	14,367	-57.488%
2026-05-22	2.2500	2.2800	2.2000	2.2000	-4.348%	163	14,366	-60.000%
2026-05-21	2.3000	2.4100	2.3000	2.3000	-3.361%	106	14,327	-61.739%
2026-05-20	2.3900	2.3900	2.3000	2.3800	+3.478%	19	14,327	-63.025%
2026-05-19	2.3500	2.3500	2.2900	2.3000	-0.862%	234	14,630	-61.739%
2026-05-18	2.4000	2.4000	2.2500	2.3200	-12.453%	235	14,630	-62.069%
2026-05-15	2.8000	2.8000	2.6000	2.6500	-10.169%	609	14,630	-66.792%
2026-05-14	2.7700	2.9800	2.7700	2.9500	+7.273%	25	14,076	-70.169%
2026-05-13	2.7500	2.8100	2.6600	2.7500	-3.846%	665	14,016	-68.000%
2026-05-12	2.8700	2.8700	2.7600	2.8600	-5.611%	43	14,016	-69.231%
2026-05-11	2.9000	3.0300	2.9000	3.0300	+5.944%	185	14,016	-70.957%
2026-05-08	2.7900	2.8900	2.7700	2.8600	-0.694%	728	14,123	-69.231%
2026-05-07	2.9800	2.9800	2.8000	2.8800	-6.189%	516	13,485	-69.444%
2026-05-06	3.1800	3.1800	3.0700	3.0700	-3.762%	724	13,169	-71.336%
2026-05-05	3.5000	3.5000	3.0500	3.1900	+6.689%	45	13,172	-72.414%
2026-05-04	2.7400	3.0200	2.7400	2.9900	+6.786%	88	13,161	-70.569%
2026-05-01	2.7200	2.8000	2.6900	2.8000	+12.903%	137	13,090	-68.571%
2026-04-30	2.4800	2.5500	2.4700	2.4800	+2.479%	1,053	13,090	-64.516%
2026-04-29	2.6400	2.6400	2.4200	2.4200	-5.837%	65	12,236	-63.636%
2026-04-28	2.6300	2.6300	2.5000	2.5700	-3.745%	415	12,170	-65.759%
2026-04-27	2.8900	2.8900	2.6200	2.6700	-4.643%	440	12,042	-67.041%
2026-04-24	2.8400	2.8400	2.8000	2.8000	-3.114%	3	12,087	-68.571%
2026-04-23	2.8900	3.1000	2.8200	2.8900	-6.774%	134	12,087	-69.550%
2026-04-22	3.0700	3.1500	3.0000	3.1000	+19.231%	28	12,018	-71.613%
2026-04-21	2.7600	2.7600	2.6000	2.6000	-7.143%	165	12,057	-66.154%
2026-04-20	2.7400	2.8400	2.5300	2.8000	-5.724%	15	12,057	-68.571%
2026-04-17	2.9800	3.1900	2.9700	2.9700	+5.319%	59	12,058	-70.370%
2026-04-16	2.7400	2.8200	2.6900	2.8200	+2.920%	57	12,019	-68.794%
2026-04-15	2.7100	2.7400	2.6500	2.7400	-0.364%	26	12,044	-67.883%
2026-04-14	2.8600	2.9500	2.7300	2.7500	+1.852%	183	12,030	-68.000%
2026-04-13	2.4800	2.7200	2.4800	2.7000	+0.372%	482	12,099	-67.407%
2026-04-10	2.6300	2.7500	2.6300	2.6900	+1.509%	38	11,934	-67.286%
2026-04-09	2.5400	2.7000	2.4500	2.6500	0.000%	71	11,935	-66.792%
2026-04-08	2.7400	2.7400	2.5900	2.6500	+8.163%	43	11,935	-66.792%
2026-04-07	2.5000	2.5200	2.4300	2.4500	-3.922%	29	11,908	-64.082%
2026-04-06	2.7100	2.7100	2.5500	2.5500	+5.372%	116	11,913	-65.490%
2026-04-02	2.3500	2.4700	2.3500	2.4200	-3.200%	27	11,926	-63.636%
2026-04-01	2.6000	2.6700	2.5000	2.5000	-1.961%	17	11,926	-64.800%
2026-03-31	2.4700	2.5800	2.4700	2.5500	+4.082%	40	11,924	-65.490%
2026-03-30	2.5400	2.5600	2.4000	2.4500	-2.000%	185	11,923	-64.082%
2026-03-27	2.5000	2.5500	2.4800	2.5000	-7.407%	6,076	11,787	-64.800%
2026-03-26	2.7500	2.8000	2.7000	2.7000	-6.574%	64	16,142	-67.407%
2026-03-25	3.0000	3.0000	2.8900	2.8900	+4.710%	13	16,294	-69.550%
2026-03-24	2.9000	2.9000	2.7300	2.7600	-4.498%	197	16,293	-68.116%
2026-03-23	3.0400	3.0400	2.8500	2.8900	-1.365%	16	16,249	-69.550%
2026-03-20	2.9000	2.9600	2.9000	2.9300	-0.678%	53	16,239	-69.966%
2026-03-19	2.9800	2.9800	2.8800	2.9500	-4.531%	254	16,223	-70.169%
2026-03-18	3.2500	3.2500	3.0000	3.0900	-10.435%	3,589	16,958	-71.521%
2026-03-17	3.4200	3.4600	3.3500	3.4500	+1.173%	120	15,624	-74.493%
2026-03-16	3.4600	3.4700	3.2500	3.4100	+13.667%	53	15,637	-74.194%
2026-03-13	3.3600	3.6500	3.0000	3.0000	-3.226%	2,104	15,624	-70.667%
2026-03-12	3.1000	3.1000	3.0500	3.1000	-2.208%	451	14,888	-71.613%
2026-03-11	3.2000	3.2500	3.1500	3.1700	+1.603%	679	14,887	-72.240%
2026-03-10	3.1600	3.3000	3.0500	3.1200	+4.000%	374	14,999	-71.795%
2026-03-09	2.9800	3.0500	2.9500	3.0000	+5.263%	1,125	14,830	-70.667%
2026-03-06	2.9800	3.0200	2.8500	2.8500	-12.308%	314	14,596	-69.123%
2026-03-05	3.4000	3.4000	3.1500	3.2500	-4.412%	1,050	14,594	-72.923%
2026-03-04	3.5000	3.5500	3.3700	3.4000	+14.865%	20	14,715	-74.118%
2026-03-03	2.7000	2.9900	2.6900	2.9600	-6.032%	2,373	14,711	-70.270%
2026-03-02	2.9600	3.1500	2.9500	3.1500	+24.016%	639	13,462	-72.063%
2026-02-27	2.6300	2.6300	2.5000	2.5400	-8.633%	1,009	13,176	-65.354%
2026-02-26	2.7200	2.8000	2.6600	2.7800	-7.023%	2,084	13,071	-68.345%
2026-02-25	2.7200	2.9900	2.6500	2.9900	+16.342%	603	11,961	-70.569%
2026-02-24	2.4200	2.5700	2.4200	2.5700	+3.629%	1,043	11,961	-65.759%
2026-02-23	2.7900	2.7900	2.4800	2.4800	-12.057%	83	11,104	-64.516%
2026-02-20	2.8900	2.9600	2.8200	2.8200	-2.083%	122	11,126	-68.794%
2026-02-19	2.8500	2.9000	2.8100	2.8800	-0.690%	7	11,122	-69.444%
2026-02-18	3.0000	3.0500	2.8700	2.9000	-7.937%	1,019	11,118	-69.655%
2026-02-17	3.2000	3.2000	3.0100	3.1500	-4.545%	937	11,374	-72.063%
2026-02-13	3.1500	3.4700	3.1000	3.3000	+8.197%	1,093	10,648	-73.333%
2026-02-12	3.2000	3.2000	3.0000	3.0500	-7.576%	376	10,648	-71.148%
2026-02-11	3.2500	3.3000	2.9500	3.3000	-4.070%	168	10,352	-73.333%
2026-02-10	3.4500	3.5200	3.2000	3.4400	-8.267%	37	10,352	-74.419%
2026-02-09	3.3600	3.7500	3.3600	3.7500	+4.167%	97	10,356	-76.533%
2026-02-06	3.4000	3.7000	3.1500	3.6000	+21.622%	2,132	10,426	-75.556%
2026-02-05	3.7000	3.7000	2.9300	2.9600	-26.914%	248	9,058	-70.270%
2026-02-04	4.3500	4.4000	3.9300	4.0500	-8.163%	57	9,065	-78.272%
2026-02-03	4.5200	4.5900	3.9500	4.4100	-4.130%	382	9,069	-80.045%
2026-02-02	5.0000	5.0000	4.5500	4.6000	-16.364%	1,193	9,097	-80.870%
2026-01-30	5.3100	5.6000	5.1500	5.5000	0.000%	1,375	9,479	-84.000%
2026-01-29	5.8000	5.8000	5.3700	5.5000	-10.569%	719	9,272	-84.000%
2026-01-28	6.3000	6.3000	6.1500	6.1500	+0.163%	40	9,142	-85.691%
2026-01-27	5.8500	6.1500	5.7000	6.1400	+5.498%	46	9,117	-85.668%
2026-01-26	5.8500	5.8500	5.7500	5.8200	-4.276%	84	9,091	-84.880%
2026-01-23	6.1800	6.3200	5.9600	6.0800	-1.138%	41	9,053	-85.526%
2026-01-22	6.0000	6.1500	5.9000	6.1500	-0.806%	123	9,056	-85.691%
2026-01-21	6.1900	6.2500	5.7700	6.2000	+1.639%	370	9,064	-85.806%
2026-01-20	6.3500	6.3500	6.1000	6.1000	-15.278%	23	8,833	-85.574%
2026-01-16	7.1400	7.2000	6.9800	7.2000	0.000%	77	8,823	-87.778%
2026-01-15	7.3600	7.4400	7.2000	7.2000	-4.509%	51	8,823	-87.778%
2026-01-14	7.2000	7.5400	7.2000	7.5400	+7.714%	17	8,812	-88.329%
2026-01-13	6.5500	7.0000	6.5500	7.0000	+8.527%	44	8,817	-87.429%
2026-01-12	6.3000	6.6400	6.3000	6.4500	+1.575%	14	8,786	-86.357%
2026-01-09	6.3900	6.6000	6.3500	6.3500	-4.511%	39	8,782	-86.142%
2026-01-08	6.5000	6.6500	6.5000	6.6500	-0.746%	11	8,752	-86.767%
2026-01-07	6.7200	6.8500	6.6300	6.7000	-1.325%	367	8,750	-86.866%
2026-01-06	7.0700	7.0700	6.6400	6.7900	-5.563%	9	8,563	-87.040%
2026-01-05	7.1000	7.3500	7.0600	7.1900	+11.646%	154	8,563	-87.761%
2026-01-02	6.3300	6.6500	6.3100	6.4400	+6.271%	95	8,592	-86.335%
2025-12-31	6.3500	6.3500	6.0600	6.0600	-0.656%	35	8,533	-85.479%
2025-12-30	6.2100	6.3700	6.1000	6.1000	0.000%	49	8,533	-85.574%
2025-12-29	6.3000	6.3100	6.0700	6.1000	-3.175%	71	8,522	-85.574%
2025-12-26	6.5400	6.6000	6.1200	6.3000	+0.800%	179	8,480	-86.032%
2025-12-24	6.2000	6.3700	6.2000	6.2500	-1.108%	140	8,419	-85.920%
2025-12-23	6.3500	6.4700	6.2200	6.3200	-3.364%	68	8,419	-86.076%
2025-12-22	7.1000	7.1000	6.5100	6.5400	-2.388%	86	8,405	-86.544%
2025-12-19	6.7500	6.9500	6.5500	6.7000	+6.349%	154	8,363	-86.866%
2025-12-18	7.0000	7.0000	6.2500	6.3000	-5.263%	51	8,416	-86.032%
2025-12-17	6.8500	7.3000	6.6500	6.6500	-1.481%	14	8,445	-86.767%
2025-12-16	6.7500	6.9000	6.6800	6.7500	+3.053%	7	8,441	-86.963%
2025-12-15	7.1200	7.1200	6.4000	6.5500	-8.392%	192	8,447	-86.565%
2025-12-12	7.3600	7.5000	7.1500	7.1500	-6.291%	122	8,501	-87.692%
2025-12-11	7.7500	7.7500	7.2500	7.6300	-5.100%	1,175	8,499	-88.467%
2025-12-10	7.8000	8.2900	7.8000	8.0400	-1.350%	109	8,559	-89.055%
2025-12-09	7.4400	8.5500	7.4400	8.1500	+7.662%	51	8,560	-89.202%
2025-12-08	7.7000	7.7000	7.4000	7.5700	+2.297%	288	8,587	-88.375%
2025-12-05	7.6000	7.6000	7.2400	7.4000	-6.329%	63	8,647	-88.108%
2025-12-04	7.9500	8.1000	7.6500	7.9000	-2.469%	130	8,620	-88.861%
2025-12-03	8.0000	8.2500	7.9000	8.1000	+5.195%	175	8,585	-89.136%
2025-12-02	7.1500	7.9700	7.0500	7.7000	+15.964%	1,322	8,634	-88.571%
2025-12-01	7.4500	7.4500	6.2000	6.6400	-11.936%	3,197	8,984	-86.747%
2025-11-28	8.1000	8.1000	7.4500	7.5400	0.000%	465	8,587	-88.329%
2025-11-26	7.0000	7.7000	6.8800	7.5400	+10.882%	1,227	7,889	-88.329%
2025-11-25	6.9200	7.1000	6.7000	6.8000	-6.977%	422	7,889	-87.059%
2025-11-24	6.7000	7.3700	6.6000	7.3100	+11.774%	969	7,540	-87.962%
2025-11-21	6.3500	6.6700	5.6000	6.5400	-3.965%	1,050	7,097	-86.544%
2025-11-20	7.6500	7.7500	6.6200	6.8100	-7.347%	3,555	6,911	-87.078%
2025-11-19	7.7400	7.8500	7.1500	7.3500	-9.705%	519	7,714	-88.027%
2025-11-18	7.8800	8.2500	7.7500	8.1400	+3.038%	246	7,596	-89.189%
2025-11-17	8.3000	8.5000	7.6500	7.9000	-4.242%	452	7,460	-88.861%
2025-11-14	8.4000	8.9300	8.2500	8.2500	-10.811%	3,103	7,338	-89.333%
2025-11-13	10.1300	10.2100	9.0500	9.2500	-7.035%	2,647	7,160	-90.486%
2025-11-12	10.4000	10.6000	9.9000	9.9500	-3.865%	234	7,357	-91.156%
2025-11-11	10.9000	10.9000	10.3000	10.3500	-6.673%	1,379	7,278	-91.498%
2025-11-10	11.0500	11.1300	10.7000	11.0900	+5.821%	1,664	6,774	-92.065%
2025-11-07	9.5000	10.5500	9.5000	10.4800	+6.939%	3,415	6,408	-91.603%
2025-11-06	10.1100	10.3000	9.7500	9.8000	-8.154%	679	6,099	-91.020%
2025-11-05	10.0100	10.7000	10.0000	10.6700	+11.845%	459	5,710	-91.753%
2025-11-04	7.9000	10.5300	7.9000	9.5400	-12.797%	4,077	5,384	-90.776%
2025-11-03	11.5000	11.5000	10.7000	10.9400	-9.587%	2,857	3,436	-91.956%
2025-10-31	11.8000	12.2500	11.7500	12.1000	+9.502%	680	3,436	-92.727%
2025-10-30	11.5500	11.5500	10.9500	11.0500	-9.053%	1,049	3,364	-92.036%
2025-10-29	13.1000	13.1000	11.8900	12.1500	-6.968%	2,423	3,335	-92.757%
2025-10-28	13.5000	13.9000	12.8500	13.0600	-2.900%	674	3,444	-93.262%
2025-10-27	14.6000	14.6000	13.4000	13.4500	+7.257%	615	2,607	-93.457%
2025-10-24	13.0000	13.0000	12.3800	12.5400	-1.260%	272	2,607	-92.982%
2025-10-23	12.4500	12.7800	12.4300	12.7000	+2.917%	121	2,393	-93.071%
2025-10-22	12.1500	12.3400	11.8500	12.3400	-4.710%	584	2,287	-92.869%
2025-10-21	12.1500	13.6500	11.7000	12.9500	+2.453%	195	2,213	-93.205%
2025-10-20	12.5000	12.7400	12.5000	12.6400	+10.877%	297	2,200	-93.038%
2025-10-17	11.7000	11.8300	11.1000	11.4000	-4.921%	377	2,368	-92.281%
2025-10-16	12.6000	12.6200	11.7000	11.9900	-4.841%	612	2,249	-92.661%
2025-10-15	12.6600	12.8000	12.3000	12.6000	-3.077%	70	1,858	-93.016%
2025-10-14	12.3000	13.2000	12.0500	13.0000	-4.059%	180	1,829	-93.231%
2025-10-13	13.1500	13.5500	12.9100	13.5500	-1.095%	84	1,703	-93.506%
2025-10-10	15.1800	15.2500	13.7000	13.7000	-6.993%	103	1,681	-93.577%
2025-10-09	16.0000	16.0000	14.7300	14.7300	-6.298%	69	1,632	-94.026%
2025-10-08	14.8500	16.0000	14.8500	15.7200	+5.503%	470	1,605	-94.402%
2025-10-07	15.2200	15.2200	14.2900	14.9000	-3.933%	132	1,416	-94.094%
2025-10-06	15.0000	15.5900	14.8500	15.5100	+8.462%	286	1,370	-94.326%
2025-10-03	13.4200	14.7000	13.3500	14.3000	+5.613%	169	1,329	-93.846%
2025-10-02	13.0500	13.5600	13.0500	13.5400	+6.530%	337	1,288	-93.501%
2025-10-01	12.5200	12.8000	12.5000	12.7100	+5.917%	157	1,309	-93.076%
2025-09-30	11.6000	12.0000	11.5800	12.0000	+0.418%	126	1,419	-92.667%
2025-09-29	11.7500	11.9500	11.7500	11.9500	+12.101%	19	1,399	-92.636%
2025-09-26	10.5500	10.7000	10.4500	10.6600	-0.745%	15	1,385	-91.745%
2025-09-25	11.1500	11.1500	10.7300	10.7400	-7.013%	1,055	1,370	-91.806%
2025-09-24	11.4200	11.7000	11.4200	11.5500	+4.054%	37	497	-92.381%
2025-09-23	11.4500	11.5000	11.1000	11.1000	-1.333%	150	483	-92.072%
2025-09-22	11.3000	11.4900	11.2500	11.2500	-4.661%	117	377	-92.178%
2025-09-19	12.1500	12.1500	11.8000	11.8000	-5.068%	29	314	-92.542%
2025-09-18	12.4300	12.5500	12.3500	12.4300	+4.279%	69	312	-92.920%
2025-09-17	12.0300	12.0700	11.9200	11.9200	-2.054%	86	267	-92.617%
2025-09-16	11.7200	12.3000	11.7200	12.1700	0.000%	189	0	-92.769%

.dark-mode .vWpFV4{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .vWpFV4{ color: #333333; background-color: white; border: 2px solid #333333; }IBIT20280121C100IBIT Jan 21 2028 100.00 Call (IBIT280121C00100000)option OPRA

IBIT20280121C100
IBIT Jan 21 2028 100.00 Call (IBIT280121C00100000)
option OPRA