Dark

IBIT20280121C140
IBIT Jan 21 2028 140.00 Call (IBIT280121C00140000)
option OPRA

EOD

Jul 1, 2026

0.4300+13.158%(+0.0500)66

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	0.4300	0.4600	0.4000	0.4300	+13.158%	66	28,402	0.000%
2026-06-30	0.4300	0.4300	0.3800	0.3800	-13.636%	1,078	28,389	+13.158%
2026-06-29	0.4700	0.4700	0.4300	0.4400	+2.326%	51	27,505	-2.273%
2026-06-26	0.4200	0.4700	0.4200	0.4300	-2.273%	213	27,456	0.000%
2026-06-25	0.4600	0.4800	0.4400	0.4400	-6.383%	454	27,267	-2.273%
2026-06-24	0.5000	0.5000	0.4400	0.4700	-9.615%	262	26,999	-8.511%
2026-06-23	0.5400	0.5500	0.5200	0.5200	-13.333%	14	26,814	-17.308%
2026-06-22	0.6000	0.6300	0.6000	0.6000	+7.143%	29	26,800	-28.333%
2026-06-18	0.5600	0.5600	0.5600	0.5600	-6.667%	5	26,316	-23.214%
2026-06-17	0.6200	0.6800	0.6000	0.6000	-4.762%	527	26,316	-28.333%
2026-06-16	0.6300	0.6300	0.6300	0.6300	-7.353%	1	26,316	-31.746%
2026-06-15	0.7000	0.7300	0.6700	0.6800	+9.677%	364	26,315	-36.765%
2026-06-12	0.6800	0.6800	0.6200	0.6200	-8.824%	235	26,305	-30.645%
2026-06-11	0.7300	0.7300	0.6500	0.6800	0.000%	539	26,125	-36.765%
2026-06-10	0.6900	0.7100	0.6800	0.6800	-2.857%	180	26,151	-36.765%
2026-06-09	0.7400	0.7400	0.6900	0.7000	-7.895%	119	26,104	-38.571%
2026-06-08	0.7500	1.0000	0.7100	0.7600	+16.923%	764	26,142	-43.421%
2026-06-05	0.7200	0.7600	0.6500	0.6500	-17.722%	595	26,426	-33.846%
2026-06-04	0.7400	0.8000	0.6500	0.7900	+2.597%	1,604	26,330	-45.570%
2026-06-03	0.7900	0.7900	0.7300	0.7700	0.000%	1,160	27,116	-44.156%
2026-06-02	0.8700	0.8700	0.7200	0.7700	-11.494%	538	26,885	-44.156%
2026-06-01	0.8500	0.8800	0.7800	0.8700	-1.136%	220	26,866	-50.575%
2026-05-29	0.9200	0.9200	0.8100	0.8800	+1.149%	465	26,857	-51.136%
2026-05-28	0.9100	0.9100	0.8200	0.8700	-3.333%	412	26,858	-50.575%
2026-05-27	0.9600	0.9600	0.9000	0.9000	-5.263%	181	26,681	-52.222%
2026-05-26	1.1100	1.1200	0.9100	0.9500	-8.654%	358	26,815	-54.737%
2026-05-22	1.1200	1.1200	1.0100	1.0400	-4.587%	144	26,696	-58.654%
2026-05-21	1.0800	1.1000	1.0600	1.0900	-1.802%	251	26,643	-60.550%
2026-05-20	1.0800	1.1100	1.0800	1.1100	-1.770%	28	26,643	-61.261%
2026-05-19	1.1000	1.1300	1.0900	1.1300	+2.727%	202	26,604	-61.947%
2026-05-18	1.1000	1.1500	1.0300	1.1000	-9.091%	148	26,604	-60.909%
2026-05-15	1.2500	1.2500	1.2000	1.2100	-9.701%	217	26,604	-64.463%
2026-05-14	1.2500	1.4000	1.2500	1.3400	+5.512%	258	26,388	-67.910%
2026-05-13	1.3500	1.3500	1.2000	1.2700	-2.308%	149	26,250	-66.142%
2026-05-12	1.3000	1.3000	1.2700	1.3000	-5.797%	244	26,250	-66.923%
2026-05-11	1.3700	1.4200	1.3100	1.3800	+7.812%	561	26,250	-68.841%
2026-05-08	1.3000	1.3200	1.2600	1.2800	0.000%	28	25,995	-66.406%
2026-05-07	1.3500	1.3500	1.2800	1.2800	-7.914%	58	25,967	-66.406%
2026-05-06	1.5100	1.5100	1.3900	1.3900	-0.714%	73	25,950	-69.065%
2026-05-05	1.3500	1.4600	1.3500	1.4000	+2.941%	104	25,893	-69.286%
2026-05-04	1.2800	1.3600	1.2800	1.3600	+10.569%	44	25,849	-68.382%
2026-05-01	1.2100	1.2700	1.2100	1.2300	+6.034%	133	25,838	-65.041%
2026-04-30	1.1400	1.1600	1.1400	1.1600	+3.571%	19	25,838	-62.931%
2026-04-29	1.2000	1.2000	1.1000	1.1200	-5.085%	159	25,824	-61.607%
2026-04-28	1.2000	1.2000	1.1400	1.1800	-1.667%	58	25,781	-63.559%
2026-04-27	1.3200	1.3200	1.2000	1.2000	-11.111%	51	25,796	-64.167%
2026-04-24	1.3400	1.4100	1.3100	1.3500	+0.746%	29	25,789	-68.148%
2026-04-23	1.3500	1.4000	1.3000	1.3400	-4.965%	177	25,781	-67.910%
2026-04-22	1.4200	1.4800	1.3700	1.4100	+17.500%	247	25,930	-69.504%
2026-04-21	1.2600	1.3000	1.2000	1.2000	-5.512%	78	25,744	-64.167%
2026-04-20	1.2600	1.2900	1.2400	1.2700	-7.299%	40	25,744	-66.142%
2026-04-17	1.3000	1.5100	1.3000	1.3700	+5.385%	2,027	25,761	-68.613%
2026-04-16	1.2500	1.3000	1.2200	1.3000	-0.763%	51	27,420	-66.923%
2026-04-15	1.2500	1.3100	1.2300	1.3100	+4.800%	61	27,443	-67.176%
2026-04-14	1.3100	1.3500	1.2500	1.2500	+5.042%	17	27,490	-65.600%
2026-04-13	1.2000	1.2000	1.1700	1.1900	-4.800%	236	27,485	-63.866%
2026-04-10	1.2100	1.2600	1.2100	1.2500	+4.167%	65	27,451	-65.600%
2026-04-09	1.2600	1.2600	1.2000	1.2000	0.000%	12	27,422	-64.167%
2026-04-08	1.2800	1.3800	1.2000	1.2000	+7.143%	73	27,411	-64.167%
2026-04-07	1.1500	1.1500	1.1100	1.1200	-7.438%	24	27,479	-61.607%
2026-04-06	1.2100	1.2500	1.1700	1.2100	+8.036%	137	27,467	-64.463%
2026-04-02	1.1600	1.1600	1.1000	1.1200	-6.667%	80	27,337	-61.607%
2026-04-01	1.2100	1.2600	1.1900	1.2000	-2.439%	28	27,337	-64.167%
2026-03-31	1.1800	1.2300	1.1400	1.2300	+7.895%	33	27,325	-65.041%
2026-03-30	1.2400	1.2400	1.1400	1.1400	-2.564%	222	27,314	-62.281%
2026-03-27	1.1400	1.1800	1.1000	1.1700	-5.645%	228	27,123	-63.248%
2026-03-26	1.2800	1.2800	1.2400	1.2400	-5.344%	136	26,985	-65.323%
2026-03-25	1.3500	1.3500	1.3100	1.3100	+5.645%	35	26,959	-67.176%
2026-03-24	1.3500	1.3500	1.2400	1.2400	-6.061%	32	26,955	-65.323%
2026-03-23	1.2600	1.4100	1.2600	1.3200	-2.222%	1,240	26,936	-67.424%
2026-03-20	1.3200	1.3600	1.3200	1.3500	-2.878%	464	25,846	-68.148%
2026-03-19	1.3500	1.3900	1.3100	1.3900	-2.797%	134	25,582	-69.065%
2026-03-18	1.4500	1.4500	1.3900	1.4300	-10.625%	248	25,452	-69.930%
2026-03-17	1.5400	1.6300	1.5400	1.6000	+1.266%	242	25,478	-73.125%
2026-03-16	1.5600	1.6000	1.5200	1.5800	+2.597%	330	25,324	-72.785%
2026-03-13	1.5400	1.6000	1.4400	1.5400	+10.791%	334	25,020	-72.078%
2026-03-12	1.4200	1.4200	1.3900	1.3900	-4.138%	20	25,008	-69.065%
2026-03-11	1.4700	1.5000	1.4500	1.4500	-1.361%	1,122	25,000	-70.345%
2026-03-10	1.4300	1.5200	1.3500	1.4700	+5.755%	1,179	24,434	-70.748%
2026-03-09	1.4100	1.4100	1.3500	1.3900	+5.303%	295	23,574	-69.065%
2026-03-06	1.3600	1.3800	1.3200	1.3200	-13.158%	313	23,956	-67.424%
2026-03-05	1.4500	1.5200	1.4500	1.5200	-5.000%	1,750	23,746	-71.711%
2026-03-04	1.5300	1.6100	1.4900	1.6000	+22.137%	548	22,067	-73.125%
2026-03-03	1.2800	1.3500	1.1800	1.3100	-6.429%	1,284	21,741	-67.176%
2026-03-02	1.3000	1.4700	1.2900	1.4000	+22.807%	687	20,922	-69.286%
2026-02-27	1.2000	1.2000	1.1300	1.1400	-9.524%	638	20,737	-62.281%
2026-02-26	1.2600	1.2600	1.2100	1.2600	-3.817%	720	20,233	-65.873%
2026-02-25	1.2200	1.3500	1.2200	1.3100	+12.931%	459	19,641	-67.176%
2026-02-24	1.1400	1.2000	1.1200	1.1600	+1.754%	1,207	19,641	-62.931%
2026-02-23	1.2000	1.2700	1.1400	1.1400	-10.938%	507	18,803	-62.281%
2026-02-20	1.3300	1.3700	1.2700	1.2800	-5.185%	249	18,793	-66.406%
2026-02-19	1.3500	1.3900	1.3400	1.3500	-2.878%	48	18,717	-68.148%
2026-02-18	1.4800	1.5000	1.3900	1.3900	-9.150%	117	18,714	-69.065%
2026-02-17	1.5100	1.5300	1.4800	1.5300	-2.548%	67	18,711	-71.895%
2026-02-13	1.6300	1.6500	1.5700	1.5700	+9.790%	47	18,709	-72.611%
2026-02-12	1.5300	1.5300	1.4200	1.4300	-8.917%	487	18,709	-69.930%
2026-02-11	1.6200	1.6300	1.4800	1.5700	-7.647%	342	18,732	-72.611%
2026-02-10	1.6500	1.7500	1.6000	1.7000	-8.108%	283	18,574	-74.706%
2026-02-09	1.8100	1.8500	1.6700	1.8500	+1.648%	329	18,334	-76.757%
2026-02-06	1.6900	2.0000	1.6000	1.8200	+14.465%	535	18,099	-76.374%
2026-02-05	2.0000	2.0000	1.4800	1.5900	-25.000%	372	17,798	-72.956%
2026-02-04	2.2000	2.2800	2.0500	2.1200	-7.826%	88	17,743	-79.717%
2026-02-03	2.3900	2.4100	2.1200	2.3000	-3.361%	823	17,724	-81.304%
2026-02-02	2.4900	2.5200	2.3400	2.3800	-15.603%	504	17,241	-81.933%
2026-01-30	2.6900	2.8200	2.6100	2.8200	-0.353%	1,067	16,891	-84.752%
2026-01-29	3.1400	3.1400	2.6800	2.8300	-12.112%	184	17,501	-84.806%
2026-01-28	3.2000	3.3100	3.2000	3.2200	+2.875%	30	17,702	-86.646%
2026-01-27	3.2000	3.2000	2.9000	3.1300	+2.623%	98	17,701	-86.262%
2026-01-26	3.0000	3.1000	2.9400	3.0500	-4.688%	277	17,688	-85.902%
2026-01-23	3.2000	3.3200	3.1000	3.2000	+1.587%	22	17,509	-86.563%
2026-01-22	3.1800	3.2000	3.1000	3.1500	+1.286%	365	17,507	-86.349%
2026-01-21	3.2500	3.3000	3.0100	3.1100	-5.758%	586	17,503	-86.174%
2026-01-20	3.6000	3.6000	3.2000	3.3000	-9.589%	10,082	17,392	-86.970%
2026-01-16	3.8400	3.8500	3.6500	3.6500	-4.948%	379	9,122	-88.219%
2026-01-15	3.9000	4.1500	3.8400	3.8400	-7.692%	24	9,122	-88.802%
2026-01-14	3.8500	4.3000	3.8500	4.1600	+12.737%	768	9,120	-89.663%
2026-01-13	3.5100	3.7000	3.5100	3.6900	+6.034%	97	9,065	-88.347%
2026-01-12	3.4000	3.4800	3.3000	3.4800	+2.959%	856	9,012	-87.644%
2026-01-09	3.5000	3.6000	3.3500	3.3800	-3.429%	31	8,414	-87.278%
2026-01-08	3.4000	3.5200	3.3900	3.5000	-1.408%	113	8,397	-87.714%
2026-01-07	3.5000	3.5800	3.5000	3.5500	-1.389%	78	8,374	-87.887%
2026-01-06	3.8000	3.8000	3.5200	3.6000	-8.861%	58	8,298	-88.056%
2026-01-05	3.7500	3.9500	3.7200	3.9500	+15.836%	330	8,323	-89.114%
2026-01-02	3.4000	3.5600	3.3500	3.4100	+5.247%	248	8,323	-87.390%
2025-12-31	3.3700	3.4500	3.2000	3.2400	-2.994%	631	7,826	-86.728%
2025-12-30	3.3500	3.4500	3.3400	3.3400	-0.299%	110	7,826	-87.126%
2025-12-29	3.4300	3.5000	3.3500	3.3500	-0.593%	158	7,824	-87.164%
2025-12-26	3.6000	3.6000	3.3200	3.3700	-2.319%	186	7,759	-87.240%
2025-12-24	3.5900	3.5900	3.3900	3.4500	-3.361%	104	7,689	-87.536%
2025-12-23	3.4500	3.6000	3.4000	3.5700	0.000%	20	7,689	-87.955%
2025-12-22	3.8500	3.8500	3.5500	3.5700	-2.192%	72	7,678	-87.955%
2025-12-19	3.7400	3.8000	3.5500	3.6500	+7.353%	163	7,695	-88.219%
2025-12-18	3.8000	3.8500	3.3800	3.4000	-4.762%	391	7,647	-87.353%
2025-12-17	4.0000	4.0000	3.5000	3.5700	-4.800%	30	7,670	-87.955%
2025-12-16	3.7400	3.7500	3.7200	3.7500	+4.167%	183	7,660	-88.533%
2025-12-15	3.8500	3.8500	3.5800	3.6000	-12.195%	539	7,715	-88.056%
2025-12-12	4.4500	4.4500	4.0700	4.1000	-5.312%	26	7,765	-89.512%
2025-12-11	4.1000	4.3300	4.0500	4.3300	-7.872%	184	7,749	-90.069%
2025-12-10	4.4500	4.7500	4.4000	4.7000	0.000%	12	7,719	-90.851%
2025-12-09	4.3000	4.9000	4.3000	4.7000	+9.557%	281	7,725	-90.851%
2025-12-08	4.4500	4.4500	4.2900	4.2900	+3.874%	400	7,679	-89.977%
2025-12-05	4.2000	4.3100	4.0500	4.1300	-7.191%	494	7,599	-89.588%
2025-12-04	4.5000	4.6000	4.4000	4.4500	-4.301%	227	7,454	-90.337%
2025-12-03	4.5400	4.6500	4.5000	4.6500	+3.104%	2,621	7,296	-90.753%
2025-12-02	4.0500	4.6000	4.0500	4.5100	+21.892%	296	7,590	-90.466%
2025-12-01	3.9100	3.9100	3.4500	3.7000	-14.550%	459	7,526	-88.378%
2025-11-28	4.5900	4.7000	4.3000	4.3300	+0.698%	21	7,295	-90.069%
2025-11-26	4.0000	4.3200	3.9200	4.3000	+11.111%	73	7,276	-90.000%
2025-11-25	3.8000	4.0000	3.7400	3.8700	-5.610%	175	7,276	-88.889%
2025-11-24	3.8000	4.2000	3.7000	4.1000	+10.811%	436	7,212	-89.512%
2025-11-21	3.6000	3.7500	3.3200	3.7000	-1.333%	3,399	7,040	-88.378%
2025-11-20	4.6000	4.6000	3.6800	3.7500	-9.201%	767	4,985	-88.533%
2025-11-19	4.8000	4.8000	4.1000	4.1300	-10.217%	324	4,846	-89.588%
2025-11-18	4.4500	4.7000	4.4500	4.6000	+1.545%	226	4,686	-90.652%
2025-11-17	4.8300	4.9000	4.4000	4.5300	-5.625%	698	4,558	-90.508%
2025-11-14	5.0000	5.2500	4.8000	4.8000	-9.434%	501	4,335	-91.042%
2025-11-13	6.1000	6.1000	5.3000	5.3000	-10.624%	170	4,261	-91.887%
2025-11-12	6.3300	6.3300	5.9000	5.9300	-4.355%	73	4,172	-92.749%
2025-11-11	6.5500	6.5500	6.1100	6.2000	-5.344%	28	4,161	-93.065%
2025-11-10	6.6400	6.7500	6.4000	6.5500	+5.136%	154	4,146	-93.435%
2025-11-07	5.7100	6.3300	5.7100	6.2300	+5.952%	385	4,084	-93.098%
2025-11-06	6.1000	6.1000	5.7000	5.8800	-6.518%	194	4,197	-92.687%
2025-11-05	5.9500	6.2900	5.8500	6.2900	+11.327%	87	4,221	-93.164%
2025-11-04	6.2000	6.2000	5.6000	5.6500	-13.740%	674	4,210	-92.389%
2025-11-03	6.8000	6.8000	6.3500	6.5500	-7.746%	642	4,053	-93.435%
2025-10-31	7.0000	7.4500	7.0000	7.1000	+7.739%	362	4,053	-93.944%
2025-10-30	7.1000	7.1000	6.4900	6.5900	-10.340%	328	4,044	-93.475%
2025-10-29	8.0000	8.0000	7.1700	7.3500	-6.962%	358	3,888	-94.150%
2025-10-28	8.4000	8.5000	7.9000	7.9000	-3.776%	79	3,681	-94.557%
2025-10-27	8.2500	8.4500	8.2000	8.2100	+7.040%	165	3,646	-94.762%
2025-10-24	7.8500	7.8500	7.6000	7.6700	-1.793%	234	3,646	-94.394%
2025-10-23	7.7500	7.9700	7.5500	7.8100	+4.832%	322	3,510	-94.494%
2025-10-22	8.1500	8.1500	7.1500	7.4500	-7.453%	975	3,309	-94.228%
2025-10-21	7.3500	8.5000	7.0500	8.0500	+4.545%	149	2,404	-94.658%
2025-10-20	7.7800	7.8900	7.5000	7.7000	+8.451%	765	2,366	-94.416%
2025-10-17	6.7500	7.2000	6.6600	7.1000	-1.389%	454	1,849	-93.944%
2025-10-16	7.6500	7.8000	6.9700	7.2000	-5.263%	443	1,474	-94.028%
2025-10-15	7.6700	7.7300	7.4000	7.6000	-3.185%	692	1,300	-94.342%
2025-10-14	20.0900	20.0900	7.1500	7.8500	-2.847%	54	937	-94.522%
2025-10-13	7.9000	8.0800	7.6500	8.0800	-3.001%	277	908	-94.678%
2025-10-10	9.1500	9.1500	7.9900	8.3300	-6.927%	194	743	-94.838%
2025-10-09	9.5800	9.6000	8.6100	8.9500	-7.254%	193	0	-95.196%
2025-10-08	9.0500	9.8500	8.8000	9.6500	+10.286%	505	0	-95.544%
2025-10-07	8.9000	8.9000	8.4500	8.7500	0.000%	22	0	-95.086%

.dark-mode .jRssc9{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .jRssc9{ color: #333333; background-color: white; border: 2px solid #333333; }IBIT20280121C140IBIT Jan 21 2028 140.00 Call (IBIT280121C00140000)option OPRA

IBIT20280121C140
IBIT Jan 21 2028 140.00 Call (IBIT280121C00140000)
option OPRA