Dark

IBIT20280121C120
IBIT Jan 21 2028 120.00 Call (IBIT280121C00120000)
option OPRA

EOD

Aug 20, 2026

1.01+29.487%(+0.23)80

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	0.9000	1.0100	0.9000	1.0100	+29.487%	80	3,902	0.000%
2026-08-19	0.8000	0.8000	0.7800	0.7800	+30.000%	41	3,851	+29.487%
2026-08-18	0.5900	0.6000	0.5900	0.6000	+9.091%	24	3,890	+68.333%
2026-08-17	0.5600	0.5600	0.5500	0.5500	+1.852%	12	3,872	+83.636%
2026-08-14	0.5200	0.5400	0.5200	0.5400	-1.818%	56	3,860	+87.037%
2026-08-13	0.5600	0.5600	0.5500	0.5500	+1.852%	68	3,810	+83.636%
2026-08-12	0.5600	0.5600	0.5400	0.5400	-1.818%	25	3,804	+87.037%
2026-08-11	0.5500	0.5500	0.5500	0.5500	-1.786%	12	3,812	+83.636%
2026-08-10	0.5500	0.5600	0.5500	0.5600	-5.085%	30	3,800	+80.357%
2026-08-07	0.5900	0.5900	0.5900	0.5900	+3.509%	12	3,780	+71.186%
2026-08-05	0.5700	0.5700	0.5700	0.5700	+14.000%	9	3,773	+77.193%
2026-07-31	0.5000	0.5000	0.5000	0.5000	-7.407%	100	3,765	+102.000%
2026-07-29	0.5500	0.5500	0.5400	0.5400	+1.887%	12	3,665	+87.037%
2026-07-28	0.5400	0.5400	0.5200	0.5300	-3.636%	126	3,655	+90.566%
2026-07-27	0.5500	0.5500	0.5500	0.5500	-3.509%	12	3,547	+83.636%
2026-07-24	0.6200	0.6200	0.5700	0.5700	-6.557%	13	3,545	+77.193%
2026-07-23	0.6100	0.6100	0.6100	0.6100	-8.955%	13	3,532	+65.574%
2026-07-22	0.6700	0.6700	0.6700	0.6700	-2.899%	5	3,532	+50.746%
2026-07-21	0.6900	0.6900	0.6900	0.6900	+11.290%	10	3,547	+46.377%
2026-07-20	0.6200	0.6600	0.6200	0.6200	+1.639%	198	3,547	+62.903%
2026-07-16	0.6100	0.6100	0.6100	0.6100	-6.154%	6	3,447	+65.574%
2026-07-15	0.7000	0.7000	0.6500	0.6500	-4.412%	220	3,444	+55.385%
2026-07-14	0.6400	0.6800	0.6400	0.6800	+11.475%	12	3,449	+48.529%
2026-07-13	0.6600	0.6600	0.6100	0.6100	-12.857%	19	3,444	+65.574%
2026-07-10	0.7000	0.7000	0.7000	0.7000	+7.692%	13	3,445	+44.286%
2026-07-09	0.6500	0.6500	0.6500	0.6500	-1.515%	8	3,445	+55.385%
2026-07-08	0.6700	0.6700	0.6600	0.6600	-7.042%	3	3,445	+53.030%
2026-07-07	0.7000	0.7200	0.7000	0.7100	-1.389%	65	3,494	+42.254%
2026-07-06	0.6800	0.7200	0.6800	0.7200	+12.500%	54	3,538	+40.278%
2026-07-02	0.6400	0.6400	0.6400	0.6400	+6.667%	50	3,493	+57.813%
2026-07-01	0.5600	0.6200	0.5600	0.6000	+13.208%	3	3,493	+68.333%
2026-06-30	0.5600	0.6200	0.5300	0.5300	-18.462%	53	3,491	+90.566%
2026-06-26	0.6500	0.6500	0.6500	0.6500	0.000%	4	3,539	+55.385%
2026-06-24	0.6500	0.6500	0.6500	0.6500	-7.143%	5	3,545	+55.385%
2026-06-23	0.7000	0.7000	0.7000	0.7000	-13.580%	10	3,545	+44.286%
2026-06-22	0.8300	0.8500	0.8100	0.8100	+9.459%	29	3,545	+24.691%
2026-06-18	0.7900	0.8100	0.7400	0.7400	-15.909%	80	3,614	+36.486%
2026-06-17	0.8700	0.8800	0.8700	0.8800	0.000%	73	3,614	+14.773%
2026-06-16	0.8800	0.8800	0.8800	0.8800	-2.222%	15	3,614	+14.773%
2026-06-15	0.9300	0.9600	0.9000	0.9000	+5.882%	26	3,604	+12.222%
2026-06-12	0.9000	0.9000	0.8500	0.8500	-9.574%	14	3,601	+18.824%
2026-06-11	0.9600	0.9600	0.9400	0.9400	0.000%	64	3,604	+7.447%
2026-06-10	0.9700	0.9900	0.9400	0.9400	-2.083%	18	3,577	+7.447%
2026-06-09	0.9600	0.9600	0.9600	0.9600	-4.000%	12	3,590	+5.208%
2026-06-08	1.0300	1.1500	0.9600	1.0000	+11.111%	81	3,602	+1.000%
2026-06-05	0.9700	0.9700	0.9000	0.9000	-9.091%	3	3,580	+12.222%
2026-06-04	0.9900	0.9900	0.9200	0.9900	-7.477%	53	3,579	+2.020%
2026-06-03	1.0700	1.0700	1.0700	1.0700	+2.885%	20	3,573	-5.607%
2026-06-02	1.0800	1.1200	1.0400	1.0400	-7.965%	252	3,573	-2.885%
2026-06-01	1.1400	1.1400	1.1300	1.1300	-7.377%	3	3,423	-10.619%
2026-05-29	1.2200	1.2200	1.2200	1.2200	+0.826%	30	3,421	-17.213%
2026-05-28	1.2000	1.2100	1.1500	1.2100	-8.333%	5	3,391	-16.529%
2026-05-27	1.3800	1.3800	1.3200	1.3200	-9.589%	7	3,390	-23.485%
2026-05-26	1.4600	1.4600	1.4600	1.4600	-2.013%	2	3,395	-30.822%
2026-05-22	1.5200	1.5200	1.4800	1.4900	-3.871%	262	3,397	-32.215%
2026-05-21	1.5500	1.5500	1.5200	1.5500	+1.974%	3	3,395	-34.839%
2026-05-20	1.5200	1.5200	1.5200	1.5200	-1.935%	39	3,395	-33.553%
2026-05-19	1.6000	1.6000	1.5300	1.5500	+1.307%	3	3,394	-34.839%
2026-05-18	1.6000	1.6100	1.5300	1.5300	-12.069%	25	3,394	-33.987%
2026-05-15	1.7400	1.7400	1.7400	1.7400	-6.952%	6	3,394	-41.954%
2026-05-14	1.7000	1.8700	1.7000	1.8700	+6.250%	7	3,409	-45.989%
2026-05-13	1.8300	1.8300	1.7600	1.7600	-3.297%	7	3,413	-42.614%
2026-05-08	1.8300	1.8300	1.8200	1.8200	-2.151%	4	3,413	-44.505%
2026-05-07	1.8600	1.8600	1.8600	1.8600	-7.000%	6	3,409	-45.699%
2026-05-06	2.0400	2.0400	2.0000	2.0000	-2.913%	5	3,409	-49.500%
2026-05-05	2.0000	2.0600	2.0000	2.0600	+8.421%	15	3,407	-50.971%
2026-05-04	1.9000	1.9000	1.9000	1.9000	+5.556%	10	3,418	-46.842%
2026-05-01	1.8000	1.8000	1.7800	1.8000	+5.882%	105	3,379	-43.889%
2026-04-29	1.7000	1.7000	1.7000	1.7000	+1.190%	1	3,379	-40.588%
2026-04-28	1.6700	1.7300	1.6500	1.6800	-11.579%	25	3,379	-39.881%
2026-04-24	1.9000	1.9000	1.9000	1.9000	-1.042%	3	3,396	-46.842%
2026-04-23	2.0000	2.0000	1.9200	1.9200	-7.246%	15	3,396	-47.396%
2026-04-22	2.0700	2.0700	2.0700	2.0700	+10.695%	1	3,383	-51.208%
2026-04-21	1.7800	1.8700	1.7800	1.8700	-10.096%	120	3,503	-45.989%
2026-04-17	1.9300	2.1000	1.8900	2.0800	+13.661%	233	3,503	-51.442%
2026-04-16	1.9000	1.9000	1.7000	1.8300	+1.667%	9	3,375	-44.809%
2026-04-15	1.8000	1.8000	1.8000	1.8000	-4.255%	1	3,370	-43.889%
2026-04-14	1.8200	1.9700	1.8200	1.8800	+9.302%	10	3,369	-46.277%
2026-04-13	1.6800	1.7200	1.6800	1.7200	-3.371%	128	3,375	-41.279%
2026-04-09	1.7500	1.7800	1.7500	1.7800	+2.299%	14	3,321	-43.258%
2026-04-08	1.7000	1.7400	1.7000	1.7400	+8.750%	63	3,333	-41.954%
2026-04-07	1.6000	1.6000	1.6000	1.6000	-10.112%	8	3,325	-36.875%
2026-04-06	1.7800	1.7800	1.7800	1.7800	+7.879%	1	3,333	-43.258%
2026-04-02	1.6200	1.6600	1.6200	1.6500	-4.624%	3	3,339	-38.788%
2026-04-01	1.7400	1.7400	1.7300	1.7300	-0.575%	4	3,339	-41.618%
2026-03-31	1.7000	1.7500	1.6900	1.7400	+7.407%	14	3,338	-41.954%
2026-03-30	1.7400	1.7500	1.6200	1.6200	-2.994%	45	3,333	-37.654%
2026-03-27	1.6900	1.6900	1.6300	1.6700	-6.704%	251	3,344	-39.521%
2026-03-26	1.8800	1.8800	1.7900	1.7900	-0.556%	309	3,097	-43.575%
2026-03-25	2.0000	2.0000	1.7800	1.8000	-2.703%	20	3,089	-43.889%
2026-03-24	1.8500	1.8500	1.8500	1.8500	-5.128%	3	3,087	-45.405%
2026-03-23	1.9500	1.9500	1.9500	1.9500	+0.515%	1	3,087	-48.205%
2026-03-20	1.9000	1.9400	1.9000	1.9400	-1.523%	2	3,087	-47.938%
2026-03-19	1.9500	1.9800	1.9400	1.9700	-3.902%	855	3,087	-48.731%
2026-03-18	2.2900	2.2900	2.0500	2.0500	-0.966%	8	2,442	-50.732%
2026-03-12	2.0700	2.0700	2.0700	2.0700	+2.985%	2	2,443	-51.208%
2026-03-10	2.0400	2.0500	2.0100	2.0100	-0.495%	3	2,445	-49.751%
2026-03-09	2.0200	2.0200	2.0200	2.0200	+6.316%	1	2,447	-50.000%
2026-03-06	1.9800	2.0000	1.9000	1.9000	-11.628%	8	2,448	-46.842%
2026-03-05	2.1900	2.1900	2.1500	2.1500	-6.926%	3	2,445	-53.023%
2026-03-04	2.2300	2.3500	2.2300	2.3100	+16.667%	269	2,447	-56.277%
2026-03-02	1.9500	1.9800	1.9500	1.9800	+20.732%	15	2,704	-48.990%
2026-02-27	1.6400	1.6400	1.6400	1.6400	-8.889%	6	2,719	-38.415%
2026-02-26	1.8500	1.8500	1.8000	1.8000	-8.629%	25	2,716	-43.889%
2026-02-25	1.8800	1.9700	1.8000	1.9700	+18.675%	6	2,728	-48.731%
2026-02-24	1.6500	1.6600	1.6500	1.6600	-0.599%	7	2,728	-39.157%
2026-02-23	1.7600	1.7600	1.6700	1.6700	-11.640%	14	2,728	-39.521%
2026-02-20	1.8900	1.8900	1.8900	1.8900	-4.061%	1	2,723	-46.561%
2026-02-19	1.9800	2.0000	1.9000	1.9700	-1.005%	6	2,722	-48.731%
2026-02-18	2.0400	2.0500	1.9900	1.9900	-11.556%	6	2,720	-49.246%
2026-02-13	2.2000	2.2500	2.1800	2.2500	+11.940%	3	2,722	-55.111%
2026-02-12	2.0100	2.0100	2.0100	2.0100	-9.050%	23	2,722	-49.751%
2026-02-11	2.0500	2.2100	2.0500	2.2100	-6.751%	21	2,699	-54.299%
2026-02-10	2.2600	2.4300	2.2600	2.3700	-4.819%	87	2,679	-57.384%
2026-02-09	2.3400	2.4900	2.3400	2.4900	-1.581%	76	2,608	-59.438%
2026-02-06	2.6100	2.6100	2.3400	2.5300	+18.224%	335	2,644	-60.079%
2026-02-05	2.6000	2.6000	2.1400	2.1400	-25.436%	650	2,470	-52.804%
2026-02-04	2.8000	2.8900	2.8000	2.8700	-4.013%	9	2,478	-64.808%
2026-02-03	3.2400	3.2500	2.9000	2.9900	-8.000%	18	2,478	-66.221%
2026-02-02	3.3400	3.3400	3.2500	3.2500	-15.584%	11	2,470	-68.923%
2026-01-29	4.1000	4.1000	3.7500	3.8500	-14.444%	352	2,466	-73.766%
2026-01-28	4.4500	4.5000	4.4500	4.5000	+10.837%	790	2,571	-77.556%
2026-01-27	4.0600	4.0600	4.0600	4.0600	+1.500%	50	2,927	-75.123%
2026-01-26	4.0600	4.0600	4.0000	4.0000	-8.046%	55	2,877	-74.750%
2026-01-23	4.2800	4.3500	4.2800	4.3500	0.000%	20	2,877	-76.782%
2026-01-22	4.3400	4.3500	4.2400	4.3500	+4.819%	903	2,887	-76.782%
2026-01-21	4.4100	4.4300	4.1500	4.1500	-6.742%	16	2,782	-75.663%
2026-01-20	4.5000	4.5700	4.4500	4.4500	-12.229%	12	2,766	-77.303%
2026-01-16	5.1000	5.1000	5.0500	5.0700	-2.874%	67	2,766	-80.079%
2026-01-15	5.3000	5.3000	5.2200	5.2200	-4.745%	9	2,766	-80.651%
2026-01-14	5.3000	5.5500	5.3000	5.4800	+9.600%	627	2,775	-81.569%
2026-01-13	4.8700	5.0000	4.8700	5.0000	+8.696%	4	2,152	-79.800%
2026-01-09	4.6000	4.6000	4.6000	4.6000	-4.167%	1	2,152	-78.043%
2026-01-07	4.8000	4.8000	4.8000	4.8000	-4.000%	2	2,152	-78.958%
2026-01-06	5.2500	5.2500	5.0000	5.0000	-5.123%	46	2,153	-79.800%
2026-01-05	5.0000	5.2700	5.0000	5.2700	+13.333%	562	2,058	-80.835%
2026-01-02	4.6500	4.6500	4.6500	4.6500	+2.649%	21	2,058	-78.280%
2025-12-30	4.5400	4.5800	4.5300	4.5300	+2.027%	36	2,079	-77.704%
2025-12-29	4.5400	4.6000	4.4400	4.4400	-3.478%	44	2,115	-77.252%
2025-12-26	4.7500	4.7500	4.5200	4.6000	-0.433%	30	2,114	-78.043%
2025-12-24	4.5200	4.6600	4.5200	4.6200	-1.702%	101	2,193	-78.139%
2025-12-23	4.6200	4.7000	4.5400	4.7000	-0.634%	40	2,193	-78.511%
2025-12-22	5.0000	5.0000	4.7300	4.7300	-3.469%	82	2,181	-78.647%
2025-12-19	4.9000	5.0200	4.9000	4.9000	-2.000%	124	2,216	-79.388%
2025-12-18	5.0500	5.0500	5.0000	5.0000	+3.093%	14	2,303	-79.800%
2025-12-17	4.8500	4.8500	4.8500	4.8500	-2.610%	1	2,311	-79.175%
2025-12-16	5.0000	5.0500	4.9500	4.9800	+4.842%	132	2,312	-79.719%
2025-12-15	5.2700	5.2700	4.7500	4.7500	-12.523%	109	2,221	-78.737%
2025-12-12	5.4300	5.4300	5.4300	5.4300	-3.036%	1	2,243	-81.400%
2025-12-11	5.4500	5.6600	5.4500	5.6000	-6.198%	33	2,243	-81.964%
2025-12-10	5.9000	5.9700	5.9000	5.9700	-3.710%	7	2,236	-83.082%
2025-12-09	6.1600	6.3200	6.1600	6.2000	+9.735%	20	2,229	-83.710%
2025-12-08	5.6500	5.6500	5.6500	5.6500	+5.214%	2	2,227	-82.124%
2025-12-05	5.6000	5.6500	5.3700	5.3700	-4.956%	54	2,228	-81.192%
2025-12-04	5.8700	5.9000	5.6500	5.6500	-5.518%	68	2,228	-82.124%
2025-12-03	6.0500	6.1500	5.9000	5.9800	+2.573%	48	2,172	-83.110%
2025-12-02	5.2900	5.8300	5.2900	5.8300	+24.043%	5	2,176	-82.676%
2025-12-01	4.9100	4.9100	4.6000	4.7000	-20.339%	21	2,175	-78.511%
2025-11-28	6.0000	6.0000	5.9000	5.9000	+7.273%	320	2,180	-82.881%
2025-11-26	5.1200	5.6000	5.1000	5.5000	+8.268%	569	1,741	-81.636%
2025-11-25	5.2500	5.2500	5.0000	5.0800	-4.151%	5	1,741	-80.118%
2025-11-24	5.3500	5.3500	5.3000	5.3000	+12.766%	2	1,740	-80.943%
2025-11-21	4.7000	4.7000	4.5200	4.7000	-5.433%	19	1,739	-78.511%
2025-11-20	5.7000	5.7000	4.9000	4.9700	-8.303%	196	1,737	-79.678%
2025-11-19	5.6100	5.6100	5.3100	5.4200	-9.667%	19	1,664	-81.365%
2025-11-18	5.7200	6.1200	5.7200	6.0000	+3.448%	73	1,657	-83.167%
2025-11-17	6.2500	6.2500	5.8000	5.8000	-8.373%	25	1,612	-82.586%
2025-11-14	6.3000	6.5100	6.3000	6.3300	-6.222%	42	1,606	-84.044%
2025-11-13	7.8000	7.8000	6.7500	6.7500	-10.596%	47	1,590	-85.037%
2025-11-12	7.8500	7.8500	7.5000	7.5500	-5.625%	17	1,587	-86.623%
2025-11-11	8.0800	8.0800	8.0000	8.0000	-5.325%	6	1,584	-87.375%
2025-11-10	8.4800	8.4800	8.2900	8.4500	+4.969%	25	1,584	-88.047%
2025-11-07	7.3500	8.0500	7.3500	8.0500	+5.921%	27	1,578	-87.453%
2025-11-06	7.7000	7.7000	7.5000	7.6000	-7.317%	6	1,576	-86.711%
2025-11-05	8.0300	8.2000	8.0200	8.2000	+13.889%	67	1,576	-87.683%
2025-11-04	7.7800	7.9500	7.1500	7.2000	-13.043%	71	1,513	-85.972%
2025-11-03	8.1700	8.3700	8.1700	8.2800	-7.795%	159	1,380	-87.802%
2025-10-31	8.9800	8.9800	8.9700	8.9800	+8.848%	41	1,380	-88.753%
2025-10-30	8.7500	8.7500	8.2500	8.2500	-10.811%	99	1,389	-87.758%
2025-10-29	10.0700	10.0700	9.2500	9.2500	-8.143%	104	1,389	-89.081%
2025-10-28	10.5000	10.6000	10.0700	10.0700	-2.705%	99	1,366	-89.970%
2025-10-27	10.5700	10.6500	10.3000	10.3500	+6.701%	588	758	-90.242%
2025-10-24	9.7600	9.7600	9.7000	9.7000	-1.722%	2	758	-89.588%
2025-10-23	9.8700	9.8700	9.8700	9.8700	+6.015%	5	758	-89.767%
2025-10-22	9.3800	9.3800	9.3100	9.3100	-7.178%	520	753	-89.151%
2025-10-21	9.2500	10.5000	9.2500	10.0300	+4.479%	9	681	-89.930%
2025-10-20	9.9000	9.9000	9.6000	9.6000	+6.667%	43	682	-89.479%
2025-10-17	8.4900	9.0000	8.4900	9.0000	-0.552%	62	647	-88.778%
2025-10-16	9.0000	9.1500	9.0000	9.0500	-4.131%	35	626	-88.840%
2025-10-15	9.6900	9.6900	9.4400	9.4400	+4.309%	20	611	-89.301%
2025-10-14	9.0500	9.0500	9.0500	9.0500	-8.862%	7	593	-88.840%
2025-10-13	9.9300	9.9300	9.9300	9.9300	-4.058%	1	586	-89.829%
2025-10-10	11.5900	11.5900	10.3500	10.3500	-14.815%	24	586	-90.242%
2025-10-09	12.1500	12.1500	12.1500	12.1500	-0.082%	1	583	-91.687%
2025-10-08	12.1700	12.1700	12.1600	12.1600	+11.152%	50	583	-91.694%
2025-10-07	11.9500	11.9500	10.8500	10.9400	-6.973%	508	533	-90.768%
2025-10-06	11.6500	11.8000	11.6500	11.7600	+8.587%	12	35	-91.412%
2025-10-03	10.3000	10.9000	10.3000	10.8300	+9.394%	7	23	-90.674%
2025-10-02	9.8000	10.0000	9.8000	9.9000	+3.340%	18	17	-89.798%
2025-10-01	9.5800	9.5800	9.5800	9.5800	+10.369%	2	6	-89.457%
2025-09-30	8.6800	8.6800	8.6800	8.6800	+7.160%	2	4	-88.364%
2025-09-25	7.8900	8.1000	7.8900	8.1000	0.000%	3	2	-87.531%

.dark-mode .C9pZPW{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .C9pZPW{ color: #333333; background-color: white; border: 2px solid #333333; }IBIT20280121C120IBIT Jan 21 2028 120.00 Call (IBIT280121C00120000)option OPRA

IBIT20280121C120
IBIT Jan 21 2028 120.00 Call (IBIT280121C00120000)
option OPRA