Dark

IBIT20280121C135
IBIT Jan 21 2028 135.00 Call (IBIT280121C00135000)
option OPRA

EOD

Aug 20, 2026

0.7300+19.672%(+0.1200)59

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	0.7500	0.7600	0.7300	0.7300	+19.672%	59	3,952	0.000%
2026-08-19	0.5500	0.6100	0.5500	0.6100	+24.490%	135	3,952	+19.672%
2026-08-18	0.4900	0.5000	0.4800	0.4900	0.000%	146	3,980	+48.980%
2026-08-17	0.4100	0.4900	0.4100	0.4900	+19.512%	139	3,915	+48.980%
2026-08-14	0.4100	0.4100	0.4100	0.4100	-4.651%	61	3,879	+78.049%
2026-08-13	0.4400	0.4400	0.4300	0.4300	-2.273%	61	3,818	+69.767%
2026-08-10	0.4500	0.4500	0.4400	0.4400	-4.348%	379	4,108	+65.909%
2026-08-07	0.4600	0.4600	0.4600	0.4600	0.000%	50	4,202	+58.696%
2026-08-06	0.4600	0.4600	0.4600	0.4600	0.000%	40	4,242	+58.696%
2026-08-05	0.4600	0.4600	0.4600	0.4600	+15.000%	10	4,242	+58.696%
2026-08-03	0.4000	0.4000	0.4000	0.4000	-2.439%	10	4,242	+82.500%
2026-07-30	0.4100	0.4100	0.4100	0.4100	-2.381%	291	4,242	+78.049%
2026-07-29	0.4200	0.4200	0.4200	0.4200	+5.000%	1	4,242	+73.810%
2026-07-28	0.4000	0.4000	0.4000	0.4000	-14.894%	1	4,243	+82.500%
2026-07-23	0.4900	0.4900	0.4600	0.4700	-4.082%	204	4,268	+55.319%
2026-07-20	0.4900	0.4900	0.4900	0.4900	+4.255%	20	4,288	+48.980%
2026-07-13	0.4700	0.4700	0.4700	0.4700	-9.615%	5	4,268	+55.319%
2026-07-09	0.5200	0.5200	0.5200	0.5200	+4.000%	10	4,263	+40.385%
2026-07-08	0.4900	0.5000	0.4900	0.5000	-10.714%	11	4,283	+46.000%
2026-07-07	0.5400	0.5700	0.5300	0.5600	+19.149%	696	4,283	+30.357%
2026-07-01	0.4700	0.4700	0.4700	0.4700	+11.905%	10	3,890	+55.319%
2026-06-30	0.4400	0.4400	0.4100	0.4200	-8.696%	520	3,880	+73.810%
2026-06-29	0.4600	0.4600	0.4600	0.4600	-2.128%	10	3,400	+58.696%
2026-06-26	0.4800	0.4800	0.4600	0.4700	-2.083%	52	3,390	+55.319%
2026-06-25	0.4800	0.4800	0.4800	0.4800	-4.000%	50	3,338	+52.083%
2026-06-24	0.5000	0.5000	0.5000	0.5000	-12.281%	200	3,288	+46.000%
2026-06-18	0.5600	0.5700	0.5600	0.5700	-17.391%	40	3,078	+28.070%
2026-06-17	0.6900	0.6900	0.6900	0.6900	0.000%	10	3,078	+5.797%
2026-06-12	0.6900	0.6900	0.6900	0.6900	-6.757%	10	3,078	+5.797%
2026-06-11	0.7400	0.7500	0.7300	0.7400	-1.333%	500	3,088	-1.351%
2026-06-09	0.7700	0.7800	0.7500	0.7500	-6.250%	105	3,401	-2.667%
2026-06-08	1.5100	2.6000	0.6800	0.8000	+14.286%	364	3,482	-8.750%
2026-06-05	0.7000	0.7200	0.7000	0.7000	-13.580%	40	3,461	+4.286%
2026-06-04	0.7700	0.8100	0.7000	0.8100	-1.220%	480	3,485	-9.877%
2026-06-03	0.8400	0.8400	0.7700	0.8200	-18.000%	953	3,381	-10.976%
2026-05-26	1.0000	1.0000	1.0000	1.0000	-10.714%	35	2,956	-27.000%
2026-05-22	1.1200	1.1200	1.1200	1.1200	-7.438%	10	2,956	-34.821%
2026-05-19	1.3000	1.3000	1.2100	1.2100	-20.395%	4	2,946	-39.669%
2026-05-11	1.4800	1.5200	1.4800	1.5200	-0.654%	2	2,946	-51.974%
2026-05-05	1.6000	1.6000	1.5300	1.5300	+20.472%	2	2,945	-52.288%
2026-04-28	1.2700	1.2700	1.2700	1.2700	-13.605%	3	2,944	-42.520%
2026-04-27	1.4700	1.4700	1.4700	1.4700	-1.342%	1	2,941	-50.340%
2026-04-24	1.4900	1.4900	1.4900	1.4900	+0.676%	1	2,941	-51.007%
2026-04-17	1.4900	1.4900	1.4800	1.4800	+7.246%	452	2,940	-50.676%
2026-04-15	1.4000	1.4000	1.3700	1.3800	+3.759%	4	3,111	-47.101%
2026-04-10	1.3400	1.3400	1.3300	1.3300	+3.906%	2	3,111	-45.113%
2026-04-09	1.3000	1.3000	1.2800	1.2800	-5.185%	2	3,111	-42.969%
2026-04-08	1.3500	1.3500	1.3500	1.3500	+15.385%	12	3,112	-45.926%
2026-04-07	1.1700	1.1700	1.1700	1.1700	-9.302%	1	3,112	-37.607%
2026-04-01	1.3000	1.3100	1.2900	1.2900	+0.781%	6	3,111	-43.411%
2026-03-31	1.2600	1.3000	1.2600	1.2800	0.000%	27	3,111	-42.969%
2026-03-30	1.3100	1.3200	1.2800	1.2800	+0.787%	54	3,110	-42.969%
2026-03-27	1.2700	1.2700	1.2700	1.2700	-5.926%	24	3,110	-42.520%
2026-03-26	1.3700	1.3700	1.3500	1.3500	-6.897%	2	3,122	-45.926%
2026-03-25	1.4700	1.5000	1.4500	1.4500	+4.317%	12	3,121	-49.655%
2026-03-24	1.3900	1.3900	1.3900	1.3900	-8.553%	6	3,121	-47.482%
2026-03-23	1.4400	1.5200	1.4400	1.5200	+3.401%	870	3,121	-51.974%
2026-03-20	1.4500	1.4900	1.4400	1.4700	-9.259%	402	2,311	-50.340%
2026-03-11	1.6200	1.6200	1.6200	1.6200	0.000%	11	2,106	-54.938%
2026-03-10	1.6600	1.6600	1.6200	1.6200	-0.613%	276	2,095	-54.938%
2026-03-05	1.6200	1.6400	1.6100	1.6300	-5.780%	148	1,821	-55.215%
2026-03-04	1.7300	1.7300	1.7300	1.7300	+25.362%	20	1,620	-57.803%
2026-03-03	1.3800	1.3800	1.3800	1.3800	-16.364%	209	1,620	-47.101%
2026-03-02	1.5000	1.6500	1.5000	1.6500	+29.921%	248	1,363	-55.758%
2026-02-27	1.2700	1.2700	1.2700	1.2700	-7.299%	1	1,284	-42.520%
2026-02-26	1.3500	1.3700	1.3500	1.3700	-5.517%	85	1,284	-46.715%
2026-02-25	1.3300	1.4500	1.3300	1.4500	+17.886%	153	1,143	-49.655%
2026-02-24	1.2300	1.2300	1.2100	1.2300	-0.806%	120	1,143	-40.650%
2026-02-23	1.2400	1.2400	1.2400	1.2400	-15.646%	2	1,037	-41.129%
2026-02-20	1.4700	1.4700	1.4500	1.4700	0.000%	20	1,037	-50.340%
2026-02-19	1.4700	1.4700	1.4700	1.4700	-10.909%	10	1,017	-50.340%
2026-02-17	1.5900	1.6500	1.5900	1.6500	-5.714%	36	1,017	-55.758%
2026-02-13	1.7400	1.7500	1.7400	1.7500	+10.759%	8	1,048	-58.286%
2026-02-12	1.6400	1.6400	1.5400	1.5800	-4.819%	95	1,048	-53.797%
2026-02-11	1.6600	1.6600	1.6600	1.6600	-7.263%	1	1,086	-56.024%
2026-02-10	1.7600	1.7900	1.7600	1.7900	-6.283%	82	1,085	-59.218%
2026-02-09	1.8900	1.9100	1.8300	1.9100	+2.688%	213	1,073	-61.780%
2026-02-06	1.7200	1.8600	1.6300	1.8600	+10.059%	113	871	-60.753%
2026-02-05	1.8600	1.8600	1.6700	1.6900	-26.201%	6	759	-56.805%
2026-02-03	2.2900	2.2900	2.2900	2.2900	-20.486%	2	755	-68.122%
2026-01-30	2.8800	2.8800	2.8800	2.8800	-4.636%	1	755	-74.653%
2026-01-29	3.0300	3.0300	2.9700	3.0200	-5.919%	5	755	-75.828%
2026-01-27	3.2100	3.2100	3.2100	3.2100	-4.179%	50	752	-77.259%
2026-01-23	3.3500	3.3500	3.3500	3.3500	-0.593%	1	752	-78.209%
2026-01-22	3.4000	3.4100	3.3700	3.3700	-2.882%	116	753	-78.338%
2026-01-20	3.5000	3.5000	3.4700	3.4700	-13.896%	3	766	-78.963%
2026-01-16	4.0300	4.0300	4.0300	4.0300	-11.429%	86	854	-81.886%
2026-01-14	4.5500	4.5500	4.5500	4.5500	+21.658%	1	854	-83.956%
2026-01-08	3.7400	3.7400	3.7400	3.7400	-8.780%	1	854	-80.481%
2026-01-05	4.0900	4.1800	4.0700	4.1000	+9.333%	51	904	-82.195%
2026-01-02	3.7500	3.7500	3.7500	3.7500	+6.534%	1	904	-80.533%
2025-12-31	3.5200	3.5200	3.5200	3.5200	-3.562%	1	904	-79.261%
2025-12-30	3.6200	3.6500	3.6200	3.6500	+0.829%	2	904	-80.000%
2025-12-29	3.6200	3.6200	3.6200	3.6200	-2.688%	1	902	-79.834%
2025-12-23	3.7200	3.7200	3.7200	3.7200	-3.377%	2	901	-80.376%
2025-12-22	4.0900	4.0900	3.8500	3.8500	-4.229%	3	899	-81.039%
2025-12-19	4.0200	4.0200	4.0200	4.0200	+10.137%	2	897	-81.841%
2025-12-18	4.1200	4.1200	3.6500	3.6500	-3.183%	2	895	-80.000%
2025-12-17	4.2800	4.3800	3.7700	3.7700	-6.219%	3	893	-80.637%
2025-12-16	4.0200	4.0200	4.0200	4.0200	-0.248%	2	891	-81.841%
2025-12-15	4.0300	4.0300	4.0300	4.0300	-13.333%	30	889	-81.886%
2025-12-12	4.6500	4.6500	4.6500	4.6500	+2.876%	1	904	-84.301%
2025-12-11	4.4600	4.5800	4.4600	4.5200	-7.377%	36	903	-83.850%
2025-12-10	4.7600	4.8800	4.7500	4.8800	-4.688%	4	897	-85.041%
2025-12-09	4.6000	5.1200	4.6000	5.1200	+8.475%	74	893	-85.742%
2025-12-08	4.6600	4.7200	4.6600	4.7200	+5.593%	2	830	-84.534%
2025-12-05	4.4700	4.4700	4.4700	4.4700	-7.261%	1	828	-83.669%
2025-12-04	4.8200	4.8200	4.8200	4.8200	-1.027%	1	827	-84.855%
2025-12-03	4.8200	4.9200	4.8200	4.8700	+1.458%	24	826	-85.010%
2025-12-02	4.6200	4.8000	4.6200	4.8000	+18.519%	34	802	-84.792%
2025-11-25	4.0500	4.0500	4.0500	4.0500	+1.250%	4	768	-81.975%
2025-11-24	4.0200	4.0200	3.9800	4.0000	-4.762%	96	764	-81.750%
2025-11-20	4.2000	4.2000	4.2000	4.2000	-5.618%	1	668	-82.619%
2025-11-19	4.6500	4.6500	4.4300	4.4500	-11.000%	132	667	-83.596%
2025-11-18	5.0000	5.0000	5.0000	5.0000	-3.846%	2	593	-85.400%
2025-11-17	5.2000	5.2000	5.2000	5.2000	-4.412%	1	591	-85.962%
2025-11-14	5.5000	5.5000	5.4400	5.4400	-14.734%	5	591	-86.581%
2025-11-12	6.3900	6.3900	6.3800	6.3800	-1.846%	5	586	-88.558%
2025-11-11	6.5000	6.5000	6.5000	6.5000	-7.539%	2	581	-88.769%
2025-11-10	7.0300	7.0300	7.0300	7.0300	+11.587%	10	581	-89.616%
2025-11-06	6.3000	6.3000	6.3000	6.3000	-16.000%	1	571	-88.413%
2025-10-31	7.5000	7.5000	7.5000	7.5000	+3.734%	2	570	-90.267%
2025-10-30	7.1000	7.2300	7.1000	7.2300	-18.305%	2	570	-89.903%
2025-10-27	8.8500	8.8500	8.8500	8.8500	+9.394%	2	570	-91.751%
2025-10-23	8.0900	8.0900	8.0900	8.0900	+3.453%	7	570	-90.977%
2025-10-22	7.6500	7.8500	7.6500	7.8200	-6.905%	52	563	-90.665%
2025-10-21	8.4000	8.4000	8.4000	8.4000	+3.704%	1	519	-91.310%
2025-10-20	8.1000	8.1000	8.0000	8.1000	+4.922%	300	518	-90.988%
2025-10-16	7.7200	7.7200	7.7200	7.7200	-4.337%	1	218	-90.544%
2025-10-15	7.9500	8.0700	7.9500	8.0700	-1.585%	8	218	-90.954%
2025-10-14	20.0800	20.0800	7.6400	8.2000	-1.205%	43	226	-91.098%
2025-10-13	8.1500	8.3000	8.1500	8.3000	-5.789%	94	190	-91.205%
2025-10-10	9.6000	9.6000	8.5600	8.8100	-2.652%	104	104	-91.714%
2025-10-07	9.0500	9.0500	9.0500	9.0500	0.000%	1	0	-91.934%

.dark-mode .b6Rfd2{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .b6Rfd2{ color: #333333; background-color: white; border: 2px solid #333333; }IBIT20280121C135IBIT Jan 21 2028 135.00 Call (IBIT280121C00135000)option OPRA

IBIT20280121C135
IBIT Jan 21 2028 135.00 Call (IBIT280121C00135000)
option OPRA