Dark

IBIT20280121C125
IBIT Jan 21 2028 125.00 Call (IBIT280121C00125000)
option OPRA

EOD

Aug 17, 2026

0.4900+2.083%(+0.0100)50

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-17	0.4900	0.4900	0.4900	0.4900	+2.083%	50	3,505	0.000%
2026-08-14	0.4800	0.4800	0.4800	0.4800	-7.692%	25	3,455	+2.083%
2026-08-13	0.5000	0.5200	0.5000	0.5200	+4.000%	120	3,430	-5.769%
2026-08-10	0.5000	0.5000	0.5000	0.5000	+13.636%	5	3,330	-2.000%
2026-08-03	0.4400	0.4400	0.4400	0.4400	-2.222%	3	3,331	+11.364%
2026-07-31	0.4600	0.4600	0.4500	0.4500	-10.000%	9	3,331	+8.889%
2026-07-29	0.5000	0.5000	0.5000	0.5000	+2.041%	1	3,324	-2.000%
2026-07-28	2.5300	2.5300	0.4900	0.4900	-10.909%	308	3,333	0.000%
2026-07-27	0.5500	0.5500	0.5500	0.5500	+7.843%	8	3,028	-10.909%
2026-07-24	0.5400	0.5400	0.5100	0.5100	-17.742%	21	3,032	-3.922%
2026-07-21	0.6300	0.6300	0.6200	0.6200	+10.714%	50	3,021	-20.968%
2026-07-20	0.5700	0.5700	0.5600	0.5600	+1.818%	107	3,041	-12.500%
2026-07-17	0.5600	0.5600	0.5500	0.5500	-3.509%	2	3,085	-10.909%
2026-07-13	0.5800	0.5800	0.5700	0.5700	-6.557%	3	3,083	-14.035%
2026-07-08	0.6100	0.6100	0.6100	0.6100	-8.955%	1	3,080	-19.672%
2026-07-07	0.6700	0.6700	0.6700	0.6700	+1.515%	1	3,081	-26.866%
2026-07-06	0.6600	0.6600	0.6600	0.6600	+29.412%	10	3,081	-25.758%
2026-06-30	0.5300	0.5300	0.5100	0.5100	-7.273%	10	3,071	-3.922%
2026-06-29	0.5500	0.5500	0.5500	0.5500	-8.333%	3	3,066	-10.909%
2026-06-25	0.6000	0.6000	0.6000	0.6000	+3.448%	2	3,063	-18.333%
2026-06-24	0.5800	0.6000	0.5800	0.5800	-10.769%	14	3,063	-15.517%
2026-06-23	0.6900	0.6900	0.6500	0.6500	-9.722%	30	3,049	-24.615%
2026-06-22	0.7400	0.7400	0.7200	0.7200	+2.857%	4	3,019	-31.944%
2026-06-18	0.7400	0.7400	0.7000	0.7000	-11.392%	8	3,012	-30.000%
2026-06-12	0.8100	0.8100	0.7800	0.7900	-5.952%	80	3,012	-37.975%
2026-06-11	0.8600	0.8600	0.8300	0.8400	-2.326%	10	3,006	-41.667%
2026-06-10	0.9000	0.9000	0.8600	0.8600	+1.176%	7	2,997	-43.023%
2026-06-09	0.8600	0.8700	0.8500	0.8500	-11.458%	14	3,000	-42.353%
2026-06-08	0.9500	0.9600	0.9200	0.9600	+14.286%	18	3,006	-48.958%
2026-06-05	0.8600	0.8600	0.8300	0.8400	0.000%	25	3,001	-41.667%
2026-06-04	0.8400	0.9000	0.8400	0.8400	-7.692%	165	3,018	-41.667%
2026-06-03	0.9100	0.9100	0.9100	0.9100	-7.143%	1	2,858	-46.154%
2026-06-02	0.9900	1.1100	0.9300	0.9800	-8.411%	39	2,859	-50.000%
2026-06-01	1.0500	1.1000	1.0400	1.0700	-2.727%	53	2,831	-54.206%
2026-05-28	1.0900	1.1000	1.0500	1.1000	-8.333%	56	2,797	-55.455%
2026-05-27	1.1000	1.2000	1.1000	1.2000	0.000%	12	2,841	-59.167%
2026-05-26	1.3400	1.3400	1.2000	1.2000	-7.692%	41	2,839	-59.167%
2026-05-22	1.3500	1.3500	1.3000	1.3000	-9.091%	3	2,838	-62.308%
2026-05-21	1.4300	1.4300	1.4300	1.4300	+2.878%	3	2,836	-65.734%
2026-05-19	1.4000	1.4100	1.3900	1.3900	+0.725%	3	2,836	-64.748%
2026-05-18	1.4500	1.4500	1.3800	1.3800	-13.208%	8	2,830	-64.493%
2026-05-15	1.5900	1.5900	1.5900	1.5900	-0.625%	7	2,830	-69.182%
2026-05-13	1.7200	1.7200	1.6000	1.6000	-8.046%	6	2,825	-69.375%
2026-05-08	1.7400	1.7400	1.7400	1.7400	-5.946%	3	2,819	-71.839%
2026-05-06	1.8500	1.8500	1.8500	1.8500	+1.093%	15	2,816	-73.514%
2026-05-05	1.8700	1.8700	1.8300	1.8300	+21.192%	150	2,801	-73.224%
2026-04-30	1.5100	1.5100	1.5100	1.5100	+4.138%	4	2,651	-67.550%
2026-04-29	1.4500	1.4500	1.4500	1.4500	-5.844%	2	2,646	-66.207%
2026-04-28	1.5200	1.5400	1.5100	1.5400	-1.911%	4	2,646	-68.182%
2026-04-27	1.6300	1.6300	1.5700	1.5700	-7.647%	13	2,646	-68.790%
2026-04-23	1.7000	1.7000	1.7000	1.7000	-8.108%	1	2,633	-71.176%
2026-04-22	1.8500	1.8500	1.8500	1.8500	+14.907%	2	2,634	-73.514%
2026-04-21	1.6900	1.6900	1.6100	1.6100	-3.593%	5	2,627	-69.565%
2026-04-20	1.6500	1.6800	1.6500	1.6700	-10.695%	12	2,627	-70.659%
2026-04-17	1.7400	1.8700	1.7100	1.8700	+10.651%	221	2,625	-73.797%
2026-04-16	1.5800	1.6900	1.5800	1.6900	+5.625%	2	2,614	-71.006%
2026-04-15	1.6000	1.6400	1.6000	1.6000	-2.439%	30	2,612	-69.375%
2026-04-14	1.6800	1.6800	1.6400	1.6400	+5.128%	2	2,588	-70.122%
2026-04-13	1.5600	1.5600	1.5600	1.5600	-1.887%	2	2,586	-68.590%
2026-04-10	1.5900	1.5900	1.5900	1.5900	+1.274%	1	2,585	-69.182%
2026-04-09	1.5700	1.5700	1.5700	1.5700	-1.875%	4	2,584	-68.790%
2026-04-08	1.5800	1.6000	1.5800	1.6000	+11.888%	5	2,584	-69.375%
2026-04-07	1.4700	1.4700	1.4300	1.4300	-7.143%	13	2,586	-65.734%
2026-03-31	1.5400	1.5400	1.5400	1.5400	-1.282%	42	2,598	-68.182%
2026-03-30	1.5900	1.5900	1.5600	1.5600	+1.961%	10	2,556	-68.590%
2026-03-27	1.5700	1.5700	1.5300	1.5300	-6.707%	3	2,556	-67.974%
2026-03-26	1.6300	1.6400	1.5300	1.6400	-7.345%	203	2,553	-70.122%
2026-03-25	1.7700	1.7700	1.7700	1.7700	+4.118%	1	2,351	-72.316%
2026-03-24	1.6900	1.7000	1.6900	1.7000	-1.734%	3	2,351	-71.176%
2026-03-23	1.8000	1.8000	1.7000	1.7300	-3.889%	4	2,348	-71.676%
2026-03-20	1.8000	1.8000	1.8000	1.8000	0.000%	10	2,347	-72.778%
2026-03-19	1.7900	1.8000	1.7900	1.8000	-2.703%	13	2,337	-72.778%
2026-03-18	1.8700	1.8700	1.8500	1.8500	-8.867%	3	2,324	-73.514%
2026-03-17	2.0400	2.0400	2.0300	2.0300	-0.976%	2	2,323	-75.862%
2026-03-16	2.0500	2.0500	2.0500	2.0500	+12.022%	13	2,321	-76.098%
2026-03-12	1.7600	1.8300	1.7600	1.8300	-5.181%	3	2,308	-73.224%
2026-03-11	1.9000	1.9300	1.9000	1.9300	-1.531%	10	2,305	-74.611%
2026-03-10	1.8300	1.9600	1.8300	1.9600	+13.295%	18	2,298	-75.000%
2026-03-06	1.7300	1.7300	1.7300	1.7300	-10.363%	1	2,280	-71.676%
2026-03-05	1.9300	1.9300	1.9300	1.9300	-7.656%	13	2,281	-74.611%
2026-03-04	2.1200	2.1200	2.0900	2.0900	+19.429%	47	2,268	-76.555%
2026-03-03	1.7500	1.7500	1.7500	1.7500	-2.778%	10	2,224	-72.000%
2026-03-02	1.7100	1.8000	1.7100	1.8000	+20.000%	11	2,214	-72.778%
2026-02-27	1.5000	1.5000	1.5000	1.5000	-7.975%	8	2,214	-67.333%
2026-02-26	1.6300	1.6300	1.6300	1.6300	-2.976%	25	2,206	-69.939%
2026-02-25	1.6800	1.6800	1.6800	1.6800	+9.804%	4	2,177	-70.833%
2026-02-24	1.4800	1.5400	1.4800	1.5300	0.000%	6	2,177	-67.974%
2026-02-23	1.5500	1.5500	1.5300	1.5300	-14.525%	4	2,171	-67.974%
2026-02-19	1.7900	1.7900	1.7900	1.7900	-0.556%	1	2,167	-72.626%
2026-02-18	1.8000	1.8000	1.8000	1.8000	-8.163%	2	2,166	-72.778%
2026-02-17	1.9600	1.9600	1.9600	1.9600	-2.488%	1	2,164	-75.000%
2026-02-13	1.9800	2.0100	1.9800	2.0100	+8.065%	3	2,162	-75.622%
2026-02-12	1.8600	1.8600	1.8600	1.8600	-4.615%	12	2,162	-73.656%
2026-02-11	2.0000	2.0000	1.9500	1.9500	-9.302%	6	2,150	-74.872%
2026-02-10	2.2500	2.2500	2.1500	2.1500	-6.114%	2	2,145	-77.209%
2026-02-09	2.2000	2.2900	2.2000	2.2900	+2.232%	41	2,143	-78.603%
2026-02-06	2.1300	2.3200	2.1300	2.2400	+14.872%	66	2,143	-78.125%
2026-02-05	2.5000	2.5000	1.9500	1.9500	-28.309%	151	2,107	-74.872%
2026-02-04	2.7500	2.7500	2.7200	2.7200	-2.857%	3	2,121	-81.985%
2026-02-03	2.9500	2.9600	2.8000	2.8000	-9.677%	3	2,119	-82.500%
2026-02-02	3.1000	3.1000	3.0500	3.1000	-15.068%	8	2,118	-84.194%
2026-01-30	3.4000	3.6500	3.3800	3.6500	+3.693%	4	2,113	-86.575%
2026-01-29	3.6000	3.6000	3.4500	3.5200	-13.300%	6	2,112	-86.080%
2026-01-28	4.0600	4.0600	4.0600	4.0600	+8.267%	1	2,116	-87.931%
2026-01-26	3.7500	3.7500	3.7500	3.7500	-6.015%	1	2,116	-86.933%
2026-01-22	3.9900	3.9900	3.9900	3.9900	-2.206%	2	2,116	-87.719%
2026-01-21	4.1000	4.1500	3.8000	4.0800	-0.488%	46	2,118	-87.990%
2026-01-20	4.2500	4.2500	4.1000	4.1000	-13.684%	78	2,092	-88.049%
2026-01-16	4.5900	4.7500	4.5900	4.7500	-2.863%	8	2,095	-89.684%
2026-01-15	4.8900	4.8900	4.8900	4.8900	-4.678%	1	2,095	-89.980%
2026-01-14	4.9700	5.1300	4.9700	5.1300	+12.009%	21	2,096	-90.448%
2026-01-13	4.5800	4.5800	4.5800	4.5800	+7.765%	2	2,096	-89.301%
2026-01-12	4.2500	4.2500	4.2500	4.2500	+1.190%	5	2,098	-88.471%
2026-01-09	4.2000	4.2000	4.2000	4.2000	-5.618%	1	2,103	-88.333%
2026-01-08	4.4500	4.4500	4.4500	4.4500	+0.679%	50	2,103	-88.989%
2026-01-07	4.4200	4.4200	4.4200	4.4200	-8.866%	5	2,056	-88.914%
2026-01-05	4.8500	4.8500	4.8500	4.8500	+14.118%	2	2,058	-89.897%
2025-12-30	4.2400	4.2500	4.2400	4.2500	+1.190%	2	2,058	-88.471%
2025-12-29	4.2000	4.2000	4.2000	4.2000	-3.448%	9	2,056	-88.333%
2025-12-24	4.3500	4.3500	4.3000	4.3500	+3.081%	48	2,056	-88.736%
2025-12-23	4.2200	4.2200	4.2200	4.2200	-3.211%	3	2,056	-88.389%
2025-12-22	4.3700	4.3900	4.3600	4.3600	-2.022%	6	2,058	-88.761%
2025-12-18	4.6000	4.6000	4.4500	4.4500	+1.136%	5	2,062	-88.989%
2025-12-17	4.4000	4.4000	4.4000	4.4000	-4.348%	1	2,063	-88.864%
2025-12-16	4.6000	4.6000	4.6000	4.6000	+2.679%	2	2,064	-89.348%
2025-12-15	4.5000	4.5500	4.4200	4.4800	-10.400%	103	2,062	-89.063%
2025-12-12	5.0000	5.0000	5.0000	5.0000	-3.101%	2	2,146	-90.200%
2025-12-11	5.0900	5.1600	5.0900	5.1600	-5.839%	2	2,144	-90.504%
2025-12-10	5.5000	5.5000	5.4700	5.4800	-4.696%	12	2,144	-91.058%
2025-12-09	5.1500	5.9000	5.1500	5.7500	+12.745%	612	2,144	-91.478%
2025-12-08	5.1000	5.1000	5.1000	5.1000	+1.796%	100	2,565	-90.392%
2025-12-05	5.1400	5.1400	4.9400	5.0100	-8.073%	5	2,665	-90.220%
2025-12-04	5.4500	5.4500	5.3500	5.4500	-1.802%	609	2,667	-91.009%
2025-12-03	5.5500	5.5500	5.5500	5.5500	+0.909%	2	3,073	-91.171%
2025-12-02	4.9500	5.5000	4.8500	5.5000	+24.153%	89	3,071	-91.091%
2025-12-01	4.7000	4.7000	4.4000	4.4300	-16.729%	12	3,039	-88.939%
2025-11-28	5.6900	5.6900	5.3200	5.3200	+9.691%	5	3,030	-90.789%
2025-11-26	4.8500	4.8500	4.8500	4.8500	+4.752%	1	3,028	-89.897%
2025-11-25	4.6500	4.6500	4.6300	4.6300	+2.889%	31	3,028	-89.417%
2025-11-24	4.5800	4.5800	4.5000	4.5000	+3.448%	2	3,014	-89.111%
2025-11-21	4.3500	4.4000	4.2300	4.3500	-18.692%	54	3,014	-88.736%
2025-11-20	5.2300	5.4500	5.2200	5.3500	+3.883%	17	3,012	-90.841%
2025-11-19	5.1500	5.1500	5.1500	5.1500	-8.850%	1	3,019	-90.485%
2025-11-18	5.5700	5.6900	5.5700	5.6500	+4.630%	36	3,018	-91.327%
2025-11-17	6.0500	6.0500	5.4000	5.4000	-12.903%	94	3,014	-90.926%
2025-11-14	6.1000	6.3000	6.1000	6.2000	-1.587%	13	3,006	-92.097%
2025-11-13	7.1500	7.1500	6.3000	6.3000	-11.268%	107	2,994	-92.222%
2025-11-12	7.6600	7.6600	7.1000	7.1000	-3.401%	3	3,039	-93.099%
2025-11-11	7.3200	7.3500	7.3200	7.3500	-9.259%	2	3,038	-93.333%
2025-11-10	7.9000	8.1000	7.7500	8.1000	+9.312%	119	3,038	-93.951%
2025-11-07	6.9500	7.4100	6.9500	7.4100	+4.366%	77	3,085	-93.387%
2025-11-06	7.2000	7.2000	6.9500	7.1000	-5.207%	314	3,009	-93.099%
2025-11-05	7.2500	7.5500	7.2400	7.4900	+10.147%	351	3,221	-93.458%
2025-11-04	7.3000	7.3000	6.6500	6.8000	-11.111%	98	3,072	-92.794%
2025-11-03	8.0300	8.0300	7.6500	7.6500	-11.561%	20	3,053	-93.595%
2025-10-31	8.5400	8.7500	8.3500	8.6500	+11.613%	15	3,053	-94.335%
2025-10-30	8.1600	8.1600	7.7500	7.7500	-10.920%	33	3,044	-93.677%
2025-10-29	9.5500	9.5500	8.6600	8.7000	-8.421%	30	3,027	-94.368%
2025-10-28	9.8800	9.9000	9.4000	9.5000	-2.564%	63	3,000	-94.842%
2025-10-27	10.0000	10.0000	9.7500	9.7500	+7.735%	39	3,011	-94.974%
2025-10-24	8.9500	9.1900	8.9500	9.0500	-2.688%	22	3,011	-94.586%
2025-10-23	9.1000	9.3000	9.1000	9.3000	+5.682%	44	3,023	-94.731%
2025-10-22	8.8500	8.8500	8.5700	8.8000	-6.878%	46	2,980	-94.432%
2025-10-21	8.6500	9.8900	8.6500	9.4500	+2.162%	83	2,973	-94.815%
2025-10-20	9.1700	9.2500	9.1000	9.2500	+11.446%	9	2,913	-94.703%
2025-10-17	8.0000	8.5000	8.0000	8.3000	-0.599%	71	2,913	-94.096%
2025-10-16	8.8000	8.8000	8.3500	8.3500	-8.242%	77	2,900	-94.132%
2025-10-15	9.2000	9.3500	8.9500	9.1000	-3.191%	23	2,979	-94.615%
2025-10-14	9.1500	9.6500	8.5800	9.4000	-3.590%	703	2,968	-94.787%
2025-10-13	9.3500	9.7500	9.2900	9.7500	-1.015%	759	2,586	-94.974%
2025-10-10	10.9000	10.9000	9.6000	9.8500	-8.372%	1,235	1,894	-95.025%
2025-10-09	10.8000	10.8000	10.5500	10.7500	-6.114%	67	1,796	-95.442%
2025-10-08	10.7900	11.6000	10.6500	11.4500	+9.048%	39	1,733	-95.721%
2025-10-07	11.0500	11.0500	10.2500	10.5000	-5.830%	120	1,714	-95.333%
2025-10-06	10.7100	11.1500	10.6100	11.1500	+8.780%	138	1,702	-95.605%
2025-10-03	9.4300	10.4500	9.3600	10.2500	+8.351%	417	1,652	-95.220%
2025-10-02	9.3000	9.5500	9.1000	9.4600	+6.772%	522	1,618	-94.820%
2025-10-01	8.9000	9.0700	8.6800	8.8600	+7.394%	196	1,198	-94.470%
2025-09-30	8.0400	8.2500	8.0400	8.2500	+0.243%	13	1,185	-94.061%
2025-09-29	8.1000	8.4000	8.1000	8.2300	+13.831%	35	1,178	-94.046%
2025-09-26	7.5500	7.5500	7.2300	7.2300	-3.600%	23	1,163	-93.223%
2025-09-25	7.5200	7.6000	7.4000	7.5000	-6.832%	1,092	1,156	-93.467%
2025-09-24	8.0700	8.1900	7.9600	8.0500	+5.229%	76	76	-93.913%
2025-09-23	8.0000	8.0000	7.6500	7.6500	0.000%	3	0	-93.595%

.dark-mode .dL60HZ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .dL60HZ{ color: #333333; background-color: white; border: 2px solid #333333; }IBIT20280121C125IBIT Jan 21 2028 125.00 Call (IBIT280121C00125000)option OPRA

IBIT20280121C125
IBIT Jan 21 2028 125.00 Call (IBIT280121C00125000)
option OPRA