Dark

IBIT20280121C105
IBIT Jan 21 2028 105.00 Call (IBIT280121C00105000)
option OPRA

EOD

Aug 19, 2026

1.03+35.526%(+0.27)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-19	1.0300	1.0300	1.0300	1.0300	+35.526%	1	944	0.000%
2026-08-12	0.7600	0.7600	0.7600	0.7600	-1.299%	2	944	+35.526%
2026-08-06	0.7700	0.7700	0.7700	0.7700	+4.054%	2	942	+33.766%
2026-08-05	0.7900	0.7900	0.7400	0.7400	0.000%	10	942	+39.189%
2026-07-24	0.7400	0.7400	0.7400	0.7400	-13.953%	1	932	+39.189%
2026-07-22	0.8600	0.8600	0.8600	0.8600	-2.273%	10	931	+19.767%
2026-07-21	0.8800	0.8800	0.8800	0.8800	+2.326%	1	921	+17.045%
2026-07-15	0.8700	0.8700	0.8600	0.8600	+16.216%	101	922	+19.767%
2026-06-30	0.7400	0.7400	0.7400	0.7400	-9.756%	15	921	+39.189%
2026-06-26	0.8200	0.8300	0.8200	0.8200	-2.381%	128	921	+25.610%
2026-06-25	0.8500	0.8500	0.8300	0.8400	-1.176%	145	841	+22.619%
2026-06-24	0.8500	0.8500	0.8500	0.8500	-13.265%	1	785	+21.176%
2026-06-18	0.9800	0.9800	0.9800	0.9800	-12.500%	15	840	+5.102%
2026-06-17	1.1200	1.1200	1.1200	1.1200	-6.667%	30	840	-8.036%
2026-06-15	1.2000	1.2000	1.2000	1.2000	+3.448%	100	840	-14.167%
2026-06-12	1.1600	1.1600	1.1600	1.1600	-8.661%	7	740	-11.207%
2026-06-08	1.2700	1.2700	1.2700	1.2700	+6.723%	1	744	-18.898%
2026-06-05	1.1700	1.1900	1.1700	1.1900	-11.852%	30	745	-13.445%
2026-06-03	1.4100	1.4100	1.3400	1.3500	-2.878%	65	737	-23.704%
2026-06-02	1.4100	1.4100	1.3900	1.3900	-13.665%	2	737	-25.899%
2026-05-29	1.7000	1.7000	1.6100	1.6100	+0.625%	3	736	-36.025%
2026-05-28	1.6000	1.6000	1.6000	1.6000	-15.789%	2	733	-35.625%
2026-05-26	1.8500	1.9000	1.8500	1.9000	-5.000%	4	735	-45.789%
2026-05-22	2.0000	2.0000	2.0000	2.0000	-2.439%	1	732	-48.500%
2026-05-21	2.0500	2.0500	2.0500	2.0500	-2.381%	10	731	-49.756%
2026-05-20	2.1000	2.1000	2.1000	2.1000	-14.286%	5	731	-50.952%
2026-05-13	2.4500	2.4500	2.4500	2.4500	-9.259%	5	721	-57.959%
2026-05-11	2.6100	2.7000	2.6100	2.7000	+7.570%	46	716	-61.852%
2026-05-08	2.5100	2.5100	2.5100	2.5100	-8.727%	1	671	-58.964%
2026-05-06	2.7900	2.7900	2.7500	2.7500	0.000%	14	670	-62.545%
2026-05-05	2.7500	2.7500	2.7500	2.7500	+3.774%	2	681	-62.545%
2026-05-04	2.6500	2.6500	2.6500	2.6500	+16.228%	1	681	-61.132%
2026-04-30	2.2800	2.2800	2.2800	2.2800	-4.202%	1	680	-54.825%
2026-04-27	2.3800	2.3800	2.3800	2.3800	-9.160%	1	679	-56.723%
2026-04-23	2.7000	2.7000	2.6200	2.6200	+9.167%	3	680	-60.687%
2026-04-20	2.4200	2.4200	2.4000	2.4000	-14.286%	46	677	-57.083%
2026-04-17	2.8000	2.8000	2.8000	2.8000	+5.660%	4	672	-63.214%
2026-04-14	2.6500	2.6500	2.6500	2.6500	+15.217%	1	668	-61.132%
2026-04-13	2.3000	2.3000	2.3000	2.3000	+3.604%	1	667	-55.217%
2026-04-09	2.2200	2.2200	2.2200	2.2200	+1.370%	1	666	-53.604%
2026-04-07	2.1900	2.1900	2.1900	2.1900	-7.595%	1	666	-52.968%
2026-04-01	2.3700	2.3700	2.3700	2.3700	+4.867%	1	666	-56.540%
2026-03-27	2.2600	2.2600	2.2600	2.2600	-13.077%	11	666	-54.425%
2026-03-25	2.6000	2.6000	2.6000	2.6000	-16.667%	1	677	-60.385%
2026-03-16	3.0500	3.1200	3.0500	3.1200	+4.698%	41	677	-66.987%
2026-03-10	2.7400	2.9800	2.7400	2.9800	+11.610%	36	678	-65.436%
2026-03-09	2.6700	2.6700	2.6700	2.6700	-1.111%	1	642	-61.423%
2026-03-06	2.7000	2.7000	2.7000	2.7000	-8.163%	1	641	-61.852%
2026-03-05	2.9400	2.9400	2.9400	2.9400	-6.667%	6	640	-64.966%
2026-03-04	3.1300	3.1500	3.1300	3.1500	+17.100%	10	640	-67.302%
2026-03-03	2.6900	2.6900	2.6900	2.6900	-2.182%	5	631	-61.710%
2026-03-02	2.5700	2.7700	2.5700	2.7500	+13.636%	28	629	-62.545%
2026-02-25	2.4200	2.4200	2.4200	2.4200	+2.110%	1	634	-57.438%
2026-02-23	2.3600	2.3700	2.3600	2.3700	-15.658%	15	634	-56.540%
2026-02-17	2.8100	2.8100	2.8100	2.8100	-13.804%	4	619	-63.345%
2026-02-09	3.1000	3.2600	3.0000	3.2600	+0.308%	7	615	-68.405%
2026-02-06	3.2500	3.2500	3.2500	3.2500	+13.636%	88	615	-68.308%
2026-02-05	3.0500	3.0500	2.8600	2.8600	-27.226%	30	530	-63.986%
2026-02-04	3.9300	3.9300	3.9300	3.9300	+1.289%	5	520	-73.791%
2026-02-03	4.2100	4.2100	3.8800	3.8800	-7.619%	7	520	-73.454%
2026-02-02	4.2500	4.2500	4.2000	4.2000	-16.501%	2	516	-75.476%
2026-01-29	5.0300	5.0300	5.0300	5.0300	-6.852%	1	516	-79.523%
2026-01-26	5.3500	5.4000	5.3500	5.4000	-17.683%	4	516	-80.926%
2026-01-16	6.5600	6.5700	6.5600	6.5600	-3.529%	8	515	-84.299%
2026-01-14	6.9000	6.9000	6.8000	6.8000	+11.475%	10	515	-84.853%
2026-01-07	6.2000	6.2000	6.1000	6.1000	-7.716%	2	510	-83.115%
2026-01-05	6.5600	6.6100	6.5100	6.6100	+12.224%	21	509	-84.418%
2026-01-02	6.0400	6.0400	5.8900	5.8900	+1.727%	29	509	-82.513%
2025-12-30	5.7800	5.7900	5.7800	5.7900	-1.026%	3	504	-82.211%
2025-12-24	5.7500	5.8500	5.7500	5.8500	-0.679%	126	470	-82.393%
2025-12-23	5.7500	5.9000	5.7400	5.8900	-0.842%	9	470	-82.513%
2025-12-19	5.9400	5.9400	5.9400	5.9400	-13.663%	2	471	-82.660%
2025-12-12	6.9000	6.9000	6.8700	6.8800	-2.411%	60	473	-85.029%
2025-12-05	7.0500	7.0500	7.0500	7.0500	-6.623%	7	495	-85.390%
2025-12-03	7.4700	7.5500	7.4700	7.5500	+4.138%	8	494	-86.358%
2025-12-02	7.2500	7.2500	7.2500	7.2500	+20.833%	38	486	-85.793%
2025-12-01	5.8600	6.0000	5.8600	6.0000	-11.243%	268	486	-82.833%
2025-11-24	6.2500	6.7600	6.2500	6.7600	+11.736%	2	361	-84.763%
2025-11-21	5.7700	6.0500	5.7700	6.0500	-3.355%	3	361	-82.975%
2025-11-20	7.2800	7.2800	6.2600	6.2600	-8.211%	11	359	-83.546%
2025-11-19	6.8200	6.8200	6.8200	6.8200	-9.549%	3	351	-84.897%
2025-11-18	7.4800	7.5400	7.4800	7.5400	+1.208%	6	350	-86.340%
2025-11-17	7.4000	7.4500	7.4000	7.4500	-7.107%	124	350	-86.174%
2025-11-14	7.7500	8.1500	7.7500	8.0200	-7.283%	26	350	-87.157%
2025-11-13	8.6500	8.6500	8.6500	8.6500	-10.363%	2	330	-88.092%
2025-11-12	9.6500	9.6500	9.6500	9.6500	-5.485%	1	331	-89.326%
2025-11-10	10.1100	10.2100	10.1100	10.2100	+6.911%	41	331	-89.912%
2025-11-07	9.5500	9.5500	9.5500	9.5500	+5.292%	2	332	-89.215%
2025-11-06	9.0700	9.0700	9.0700	9.0700	-8.384%	1	332	-88.644%
2025-11-05	9.7000	9.9000	9.7000	9.9000	+7.027%	48	333	-89.596%
2025-11-04	9.2500	9.2500	9.2500	9.2500	-10.886%	2	288	-88.865%
2025-11-03	10.3800	10.3800	10.3800	10.3800	-8.142%	1	286	-90.077%
2025-10-31	11.1900	11.3000	11.1900	11.3000	+5.706%	2	286	-90.885%
2025-10-30	10.5500	10.6900	10.5500	10.6900	-10.544%	2	286	-90.365%
2025-10-29	11.9500	11.9500	11.9500	11.9500	-6.714%	1	286	-91.381%
2025-10-27	12.5900	12.8100	12.5900	12.8100	+7.647%	3	285	-91.959%
2025-10-24	11.9000	11.9000	11.9000	11.9000	+0.847%	1	285	-91.345%
2025-10-23	11.6800	11.8000	11.5000	11.8000	+3.965%	26	284	-91.271%
2025-10-22	11.3500	11.3500	11.3500	11.3500	-7.347%	96	296	-90.925%
2025-10-21	11.1800	12.3000	11.1800	12.2500	+4.970%	25	296	-91.592%
2025-10-20	11.6900	11.8000	11.6700	11.6700	+8.256%	10	308	-91.174%
2025-10-17	10.5700	10.7800	10.4000	10.7800	-8.255%	115	311	-90.445%
2025-10-15	11.5800	11.7500	11.5800	11.7500	-3.846%	143	242	-91.234%
2025-10-14	12.3500	12.3500	12.1200	12.2200	-1.689%	45	99	-91.571%
2025-10-13	12.3000	12.4300	12.3000	12.4300	-5.833%	2	67	-91.714%
2025-10-10	14.1900	14.1900	13.2000	13.2000	-5.579%	26	65	-92.197%
2025-10-09	13.9700	14.0000	13.8100	13.9800	-5.092%	6	50	-92.632%
2025-10-08	14.7300	14.7300	14.7300	14.7300	+8.070%	1	45	-93.007%
2025-10-07	13.4500	13.6300	13.4500	13.6300	+8.606%	2	44	-92.443%
2025-10-03	12.4500	12.5500	12.4500	12.5500	+1.210%	11	42	-91.793%
2025-10-02	12.2500	12.4000	12.2500	12.4000	+5.983%	40	43	-91.694%
2025-10-01	11.8500	11.8500	11.7000	11.7000	+6.752%	2	3	-91.197%
2025-09-29	10.9600	10.9600	10.9600	10.9600	+8.515%	1	3	-90.602%
2025-09-25	10.4000	10.4000	10.1000	10.1000	0.000%	3	2	-89.802%

.dark-mode .GbPF1X{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .GbPF1X{ color: #333333; background-color: white; border: 2px solid #333333; }IBIT20280121C105IBIT Jan 21 2028 105.00 Call (IBIT280121C00105000)option OPRA

IBIT20280121C105
IBIT Jan 21 2028 105.00 Call (IBIT280121C00105000)
option OPRA