Dark

IBIT20280121C110
IBIT Jan 21 2028 110.00 Call (IBIT280121C00110000)
option OPRA

EOD

Aug 20, 2026

1.25+92.308%(+0.60)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	1.1300	1.2500	1.1100	1.2500	+92.308%	11	2,644	0.000%
2026-08-13	0.6500	0.6500	0.6500	0.6500	-5.797%	1	2,641	+92.308%
2026-08-12	0.6900	0.6900	0.6800	0.6900	+4.545%	100	2,642	+81.159%
2026-08-11	0.6600	0.6600	0.6600	0.6600	-2.941%	25	2,642	+89.394%
2026-08-05	0.6800	0.6800	0.6800	0.6800	+7.937%	5	2,642	+83.824%
2026-08-04	0.6300	0.6300	0.6300	0.6300	+3.279%	1,000	2,861	+98.413%
2026-07-31	0.5800	0.6100	0.5700	0.6100	-7.576%	5	1,897	+104.918%
2026-07-24	0.6600	0.6600	0.6600	0.6600	-17.500%	10	1,911	+89.394%
2026-07-21	0.8200	0.8200	0.8000	0.8000	-3.614%	2	1,902	+56.250%
2026-07-07	0.8300	0.8300	0.8300	0.8300	-1.190%	12	1,903	+50.602%
2026-07-06	0.8400	0.8400	0.8400	0.8400	+13.514%	2	1,915	+48.810%
2026-07-01	0.7300	0.7400	0.7300	0.7400	+7.246%	4	1,917	+68.919%
2026-06-30	0.6900	0.6900	0.6900	0.6900	-8.000%	300	1,916	+81.159%
2026-06-29	0.7300	0.7600	0.7200	0.7500	0.000%	45	1,616	+66.667%
2026-06-26	0.7500	0.7500	0.7500	0.7500	-3.846%	16	1,596	+66.667%
2026-06-25	0.7600	0.7800	0.7600	0.7800	+4.000%	86	1,580	+60.256%
2026-06-24	0.7500	0.7500	0.7500	0.7500	-25.000%	3	1,497	+66.667%
2026-06-22	1.0000	1.0000	1.0000	1.0000	+14.943%	1	1,497	+25.000%
2026-06-18	0.8700	0.8700	0.8700	0.8700	-17.143%	12	1,485	+43.678%
2026-06-12	1.0500	1.0500	1.0500	1.0500	-1.869%	6	1,485	+19.048%
2026-06-11	1.0900	1.0900	1.0700	1.0700	-15.079%	113	1,491	+16.822%
2026-06-08	1.2600	1.2600	1.2600	1.2600	+14.545%	10	1,378	-0.794%
2026-06-05	1.1200	1.1200	1.0700	1.1000	-7.563%	29	1,378	+13.636%
2026-06-04	1.1900	1.1900	1.1900	1.1900	-1.653%	1	1,376	+5.042%
2026-06-03	1.3000	1.3000	1.2100	1.2100	-4.724%	111	1,375	+3.306%
2026-06-02	1.2700	1.2700	1.2500	1.2700	-2.308%	52	1,356	-1.575%
2026-06-01	1.3000	1.3000	1.3000	1.3000	-13.333%	1	1,356	-3.846%
2026-05-28	1.4300	1.5000	1.4300	1.5000	-9.091%	8	1,357	-16.667%
2026-05-26	1.6500	1.6500	1.6500	1.6500	-8.333%	1	1,349	-24.242%
2026-05-22	1.8000	1.8000	1.8000	1.8000	-2.174%	20	1,350	-30.556%
2026-05-21	1.8100	1.9000	1.8100	1.8400	-15.596%	32	1,318	-32.065%
2026-05-14	2.2000	2.2000	2.1800	2.1800	+0.461%	8	1,318	-42.661%
2026-05-13	2.2000	2.2000	2.1700	2.1700	-5.652%	14	1,316	-42.396%
2026-05-12	2.3000	2.3000	2.3000	2.3000	-2.954%	2	1,316	-45.652%
2026-05-11	2.3300	2.4400	2.3300	2.3700	+6.278%	19	1,316	-47.257%
2026-05-08	2.2400	2.2400	2.2300	2.2300	-2.193%	2	1,303	-43.946%
2026-05-07	2.3400	2.3400	2.2600	2.2800	-5.785%	9	1,310	-45.175%
2026-05-06	2.5300	2.5300	2.4200	2.4200	-3.586%	16	1,301	-48.347%
2026-05-05	2.5100	2.5100	2.5100	2.5100	+25.500%	12	1,290	-50.199%
2026-04-30	2.0000	2.0000	2.0000	2.0000	-6.542%	2	1,278	-37.500%
2026-04-27	2.1400	2.1400	2.1400	2.1400	-10.833%	1	1,278	-41.589%
2026-04-22	2.4000	2.4000	2.4000	2.4000	-1.235%	1	1,278	-47.917%
2026-04-15	2.4300	2.4300	2.4300	2.4300	+22.727%	5	1,277	-48.560%
2026-04-09	1.9800	1.9800	1.9800	1.9800	-6.161%	2	1,277	-36.869%
2026-04-08	2.1700	2.1700	2.1100	2.1100	+4.975%	2	1,277	-40.758%
2026-03-30	2.0600	2.0600	2.0100	2.0100	-9.865%	54	1,278	-37.811%
2026-03-26	2.2300	2.2300	2.2300	2.2300	-10.442%	54	1,331	-43.946%
2026-03-18	2.4900	2.4900	2.4900	2.4900	-0.797%	1	1,306	-49.799%
2026-03-13	2.5100	2.5100	2.5100	2.5100	+0.400%	1	1,305	-50.199%
2026-03-12	2.5000	2.5000	2.5000	2.5000	-3.475%	1	1,306	-50.000%
2026-03-11	2.5800	2.5900	2.5800	2.5900	+7.917%	102	1,318	-51.737%
2026-03-02	2.4000	2.4000	2.4000	2.4000	+6.667%	1	1,217	-47.917%
2026-02-26	2.2500	2.2500	2.2500	2.2500	+13.065%	1	1,217	-44.444%
2026-02-24	1.9900	1.9900	1.9900	1.9900	-0.500%	1	1,217	-37.186%
2026-02-23	2.0000	2.0000	2.0000	2.0000	-13.043%	20	1,217	-37.500%
2026-02-20	2.3000	2.3000	2.3000	2.3000	-8.000%	30	1,217	-45.652%
2026-02-18	2.5000	2.5000	2.5000	2.5000	-1.961%	2	1,217	-50.000%
2026-02-17	2.5500	2.5500	2.5500	2.5500	-6.934%	6	1,215	-50.980%
2026-02-13	2.7300	2.7400	2.7300	2.7400	+10.040%	14	1,203	-54.380%
2026-02-12	2.5900	2.5900	2.4900	2.4900	-6.391%	11	1,203	-49.799%
2026-02-11	2.6600	2.6600	2.6600	2.6600	-6.667%	8	1,200	-53.008%
2026-02-09	2.8500	2.8500	2.8500	2.8500	-5.000%	1	1,192	-56.140%
2026-02-06	3.0000	3.0000	3.0000	3.0000	+9.091%	8	1,192	-58.333%
2026-02-05	3.0100	3.0100	2.7500	2.7500	-21.429%	13	1,200	-54.545%
2026-02-03	3.5000	3.5000	3.5000	3.5000	-8.854%	1	1,195	-64.286%
2026-02-02	4.0500	4.0500	3.8400	3.8400	-17.063%	59	1,196	-67.448%
2026-01-30	4.6300	4.6300	4.6300	4.6300	+1.313%	2	1,180	-73.002%
2026-01-29	4.5700	4.5700	4.5700	4.5700	-12.452%	1	1,178	-72.648%
2026-01-28	5.2200	5.2200	5.2200	5.2200	+7.187%	12	1,287	-76.054%
2026-01-27	4.8700	4.8700	4.8700	4.8700	-3.564%	5	1,299	-74.333%
2026-01-22	5.0500	5.0500	5.0500	5.0500	-3.810%	1	1,294	-75.248%
2026-01-20	5.2500	5.2500	5.2500	5.2500	-11.765%	1	1,294	-76.190%
2026-01-16	5.9500	5.9500	5.9500	5.9500	+10.185%	12	1,293	-78.992%
2026-01-09	5.4000	5.4000	5.4000	5.4000	-4.425%	8	1,293	-76.852%
2026-01-08	5.3500	5.6500	5.3500	5.6500	-0.877%	129	1,293	-77.876%
2026-01-07	5.7000	5.7000	5.7000	5.7000	-0.870%	1	1,343	-78.070%
2026-01-06	5.7500	5.7500	5.7500	5.7500	-4.167%	1	1,344	-78.261%
2026-01-05	5.8600	6.0500	5.8600	6.0000	+10.092%	21	1,364	-79.167%
2026-01-02	5.3500	5.5400	5.3500	5.4500	0.000%	746	1,364	-77.064%
2025-12-30	5.3200	5.4500	5.2000	5.4500	+2.637%	125	1,412	-77.064%
2025-12-24	5.3000	5.3200	5.3000	5.3100	+0.189%	13	1,443	-76.460%
2025-12-23	5.3000	5.3000	5.3000	5.3000	-3.636%	1	1,443	-76.415%
2025-12-22	5.8100	5.8200	5.5000	5.5000	0.000%	172	1,443	-77.273%
2025-12-18	5.8500	5.9400	5.5000	5.5000	-9.539%	301	1,298	-77.273%
2025-12-17	6.0800	6.0800	6.0800	6.0800	+2.185%	1	999	-79.441%
2025-12-15	5.9500	5.9500	5.9500	5.9500	-6.299%	1	999	-78.992%
2025-12-12	6.2500	6.3500	6.2500	6.3500	+0.794%	120	999	-80.315%
2025-12-11	6.3400	6.3500	6.3000	6.3000	-3.817%	504	999	-80.159%
2025-12-05	6.5500	6.5500	6.5500	6.5500	-4.935%	6	632	-80.916%
2025-12-03	6.8900	6.8900	6.8900	6.8900	+20.877%	1	626	-81.858%
2025-12-01	5.7000	5.7000	5.6900	5.7000	-14.925%	400	625	-78.070%
2025-11-28	6.7000	6.7000	6.7000	6.7000	+7.200%	20	247	-81.343%
2025-11-26	6.2500	6.2500	6.2500	6.2500	+0.482%	61	250	-80.000%
2025-11-24	5.8000	6.2200	5.7600	6.2200	+12.072%	5	250	-79.904%
2025-11-21	5.5000	5.6000	5.4000	5.5500	-4.310%	75	250	-77.477%
2025-11-20	5.7800	5.8000	5.7500	5.8000	-6.452%	147	190	-78.448%
2025-11-19	6.2500	6.2500	6.0500	6.2000	-10.534%	23	202	-79.839%
2025-11-18	6.7000	7.0000	6.7000	6.9300	+2.972%	31	220	-81.962%
2025-11-17	7.2000	7.2500	6.7300	6.7300	-9.299%	28	207	-81.426%
2025-11-14	7.5000	7.5100	7.2500	7.4200	-7.250%	21	183	-83.154%
2025-11-13	8.0500	8.0500	7.9200	8.0000	-7.407%	25	176	-84.375%
2025-11-12	8.6400	8.6400	8.6400	8.6400	-4.319%	1	157	-85.532%
2025-11-11	9.2300	9.2300	9.0300	9.0300	-4.444%	2	157	-86.157%
2025-11-10	9.5000	9.5000	9.4500	9.4500	+3.166%	2	157	-86.772%
2025-11-07	8.4700	9.1600	8.4700	9.1600	+5.287%	2	157	-86.354%
2025-11-06	8.5400	8.7000	8.5300	8.7000	-5.125%	91	157	-85.632%
2025-11-05	9.1700	9.1700	9.1700	9.1700	+8.907%	90	231	-86.369%
2025-11-04	8.4200	8.4200	8.4200	8.4200	-12.474%	6	161	-85.154%
2025-10-30	9.8000	9.9900	9.6200	9.6200	-20.100%	53	155	-87.006%
2025-10-27	11.8000	12.0400	11.8000	12.0400	+10.459%	41	82	-89.618%
2025-10-24	11.2500	11.2500	10.8000	10.9000	-2.939%	21	82	-88.532%
2025-10-23	10.8800	11.2300	10.8800	11.2300	+6.445%	5	71	-88.869%
2025-10-22	10.5500	10.5500	10.5500	10.5500	+5.184%	1	68	-88.152%
2025-10-17	9.7000	10.2000	9.7000	10.0300	-3.743%	17	68	-87.537%
2025-10-16	10.9200	10.9200	10.4200	10.4200	-5.100%	5	57	-88.004%
2025-10-15	10.9800	10.9800	10.9800	10.9800	-5.181%	2	53	-88.616%
2025-10-13	11.3000	11.6000	11.3000	11.5800	-6.988%	13	53	-89.206%
2025-10-10	13.1600	13.1600	12.4500	12.4500	-0.400%	11	51	-89.960%
2025-10-07	12.5500	12.5500	12.5000	12.5000	-8.156%	3	51	-90.000%
2025-10-06	13.0000	13.6100	13.0000	13.6100	+20.978%	14	49	-90.816%
2025-10-02	11.2500	11.2500	11.2500	11.2500	+2.273%	10	36	-88.889%
2025-10-01	11.0500	11.0500	11.0000	11.0000	+10.000%	11	26	-88.636%
2025-09-30	10.0000	10.0000	10.0000	10.0000	-1.961%	38	15	-87.500%
2025-09-29	10.1500	10.2000	10.1500	10.2000	+13.082%	5	40	-87.745%
2025-09-26	9.0300	9.0300	9.0200	9.0200	-2.486%	33	35	-86.142%
2025-09-25	9.2500	9.2500	9.2500	9.2500	-6.566%	2	10	-86.486%
2025-09-23	9.9000	9.9000	9.9000	9.9000	0.000%	10	10	-87.374%

.dark-mode .kjzLV3{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .kjzLV3{ color: #333333; background-color: white; border: 2px solid #333333; }IBIT20280121C110IBIT Jan 21 2028 110.00 Call (IBIT280121C00110000)option OPRA

IBIT20280121C110
IBIT Jan 21 2028 110.00 Call (IBIT280121C00110000)
option OPRA