Dark

IBIT20280121C20
IBIT Jan 21 2028 20.00 Call (IBIT280121C00020000)
option OPRA

EOD

Aug 20, 2026

23.70+10.079%(+2.17)94

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	23.0000	23.7700	22.7500	23.7000	+10.079%	94	683	0.000%
2026-08-19	21.3300	21.5300	21.3300	21.5300	+13.555%	49	701	+10.079%
2026-08-17	18.9400	19.0300	18.9400	18.9600	+2.542%	40	701	+25.000%
2026-08-14	18.4200	18.5200	18.4200	18.4900	-0.964%	44	701	+28.177%
2026-08-13	18.6400	18.7000	18.6400	18.6700	-1.217%	72	701	+26.942%
2026-08-12	18.8700	18.9300	18.8700	18.9000	-3.226%	64	701	+25.397%
2026-08-10	19.5100	19.5700	19.5100	19.5300	-0.863%	56	701	+21.352%
2026-08-07	19.7000	19.7500	19.6000	19.7000	+1.390%	36	701	+20.305%
2026-08-06	19.4200	19.4800	19.4200	19.4300	+0.155%	60	699	+21.976%
2026-08-05	19.3700	19.4300	19.3700	19.4000	+1.305%	56	699	+22.165%
2026-08-04	18.9900	19.1500	18.9900	19.1500	+3.514%	2	699	+23.760%
2026-07-31	18.4000	18.5000	18.4000	18.5000	-5.371%	56	697	+28.108%
2026-07-30	19.5200	19.6300	19.5200	19.5500	-1.013%	51	701	+21.228%
2026-07-27	19.7500	19.7500	19.7500	19.7500	+1.490%	1	702	+20.000%
2026-07-24	19.4600	19.4600	19.4600	19.4600	-3.663%	1	701	+21.788%
2026-07-22	20.2000	20.3200	20.2000	20.2000	-2.651%	63	700	+17.327%
2026-07-21	20.6200	20.7500	20.5500	20.7500	+3.750%	3	699	+14.217%
2026-07-20	19.8000	20.0000	19.8000	20.0000	+4.112%	2	698	+18.500%
2026-07-17	18.5200	19.2100	18.5200	19.2100	-3.950%	9	698	+23.373%
2026-07-15	19.9200	20.0400	19.9200	20.0000	+7.354%	53	699	+18.500%
2026-07-13	18.4000	18.7100	18.4000	18.6300	-3.870%	45	698	+27.214%
2026-07-10	19.3500	19.3800	19.3500	19.3800	-0.103%	3	699	+22.291%
2026-07-07	19.3900	19.4600	19.3900	19.4000	+5.149%	54	697	+22.165%
2026-07-06	18.5300	18.5700	18.4500	18.4500	+0.490%	101	695	+28.455%
2026-07-02	18.3600	18.3600	18.3600	18.3600	+5.215%	18	578	+29.085%
2026-07-01	17.4500	17.4500	17.2800	17.4500	+5.438%	8	578	+35.817%
2026-06-30	16.6300	16.6300	16.5000	16.5500	-7.022%	106	572	+43.202%
2026-06-29	17.2000	17.8000	17.2000	17.8000	+2.535%	27	478	+33.146%
2026-06-26	17.4500	17.4500	17.3600	17.3600	+0.930%	53	501	+36.521%
2026-06-25	17.1000	17.4000	17.1000	17.2000	-1.433%	64	452	+37.791%
2026-06-24	18.5000	18.5000	17.1000	17.4500	-7.623%	36	446	+35.817%
2026-06-23	18.9800	18.9800	18.8900	18.8900	-5.266%	51	447	+25.463%
2026-06-22	19.9300	20.0100	19.9300	19.9400	+4.289%	56	396	+18.857%
2026-06-18	19.0500	19.1200	18.9700	19.1200	-8.517%	4	392	+23.954%
2026-06-16	20.9000	20.9000	20.9000	20.9000	+5.237%	3	392	+13.397%
2026-06-12	19.8600	19.8600	19.8600	19.8600	+1.482%	1	392	+19.335%
2026-06-11	19.5700	19.5700	19.5700	19.5700	+6.128%	9	391	+21.104%
2026-06-09	18.4400	18.4400	18.4400	18.4400	-7.383%	3	382	+28.525%
2026-06-08	20.5500	20.5500	19.6000	19.9100	+10.611%	6	384	+19.036%
2026-06-05	18.7500	18.7500	18.0000	18.0000	-8.861%	40	387	+31.667%
2026-06-04	20.0000	20.0000	19.5500	19.7500	-5.048%	21	358	+20.000%
2026-06-03	21.5000	21.5000	20.8000	20.8000	-12.605%	17	360	+13.942%
2026-06-01	23.8000	23.8000	23.8000	23.8000	-4.990%	5	355	-0.420%
2026-05-29	24.7000	25.0500	24.0000	25.0500	-2.034%	108	355	-5.389%
2026-05-27	25.5700	25.5700	25.5700	25.5700	-5.366%	1	405	-7.313%
2026-05-26	27.0200	27.0200	27.0200	27.0200	+1.236%	30	406	-12.287%
2026-05-21	26.6900	26.6900	26.6900	26.6900	-7.487%	4	376	-11.203%
2026-05-12	29.2100	29.2100	28.8500	28.8500	-0.517%	85	380	-17.851%
2026-05-11	29.2800	29.2800	29.0000	29.0000	-2.685%	2	380	-18.276%
2026-05-06	29.8000	29.8000	29.8000	29.8000	+2.794%	5	351	-20.470%
2026-05-04	28.9900	28.9900	28.9900	28.9900	+9.603%	25	359	-18.248%
2026-04-29	26.4500	26.4500	26.4500	26.4500	-1.306%	1	344	-10.397%
2026-04-28	26.8000	26.8000	26.8000	26.8000	-3.214%	1	344	-11.567%
2026-04-23	27.7000	27.7000	27.6900	27.6900	+3.514%	4	343	-14.410%
2026-04-21	26.7500	26.7500	26.7500	26.7500	-3.325%	1	339	-11.402%
2026-04-17	27.8500	27.8500	27.6700	27.6700	+6.958%	11	339	-14.348%
2026-04-15	25.8700	25.8700	25.8700	25.8700	-0.154%	1	339	-8.388%
2026-04-14	26.7000	26.7500	25.9100	25.9100	+3.640%	10	338	-8.530%
2026-04-13	25.0000	25.0000	25.0000	25.0000	-1.186%	1	336	-5.200%
2026-04-10	25.3000	25.3000	25.3000	25.3000	+3.689%	10	336	-6.324%
2026-04-08	24.5000	24.7500	24.4000	24.4000	+6.411%	4	336	-2.869%
2026-04-07	22.9300	22.9700	22.9300	22.9300	+2.825%	5	336	+3.358%
2026-04-02	22.3000	22.3000	22.3000	22.3000	-3.380%	1	327	+6.278%
2026-04-01	23.1300	23.4000	23.0800	23.0800	+1.139%	23	327	+2.686%
2026-03-30	22.8900	22.8900	22.8200	22.8200	+2.103%	3	320	+3.856%
2026-03-27	22.3500	22.3500	22.3500	22.3500	-3.830%	5	320	+6.040%
2026-03-26	23.5000	23.5000	23.2400	23.2400	-3.528%	3	319	+1.979%
2026-03-20	24.0600	24.0900	24.0600	24.0900	+0.166%	8	319	-1.619%
2026-03-19	24.4000	24.4000	24.0500	24.0500	-5.686%	2	319	-1.455%
2026-03-17	25.5000	25.5000	25.5000	25.5000	-2.486%	1	318	-7.059%
2026-03-16	26.1500	26.1500	26.1500	26.1500	+12.959%	1	318	-9.369%
2026-03-06	23.2000	23.2000	23.1500	23.1500	-10.962%	2	318	+2.376%
2026-03-04	25.6800	26.0000	25.6800	26.0000	+11.301%	4	319	-8.846%
2026-03-03	23.3200	23.3600	23.3200	23.3600	-1.017%	2	321	+1.455%
2026-03-02	23.1800	23.8300	23.1800	23.6000	+9.513%	5	319	+0.424%
2026-02-27	21.6500	21.6500	21.5500	21.5500	-9.263%	2	316	+9.977%
2026-02-25	23.2900	23.7500	23.2900	23.7500	+10.465%	5	316	-0.211%
2026-02-24	20.8200	21.5000	20.6800	21.5000	+2.381%	9	316	+10.233%
2026-02-23	21.8500	21.8500	21.0000	21.0000	-4.415%	3	310	+12.857%
2026-02-19	22.1500	22.1500	21.9700	21.9700	-3.002%	8	310	+7.874%
2026-02-18	22.6500	22.6500	22.6500	22.6500	+0.667%	1	309	+4.636%
2026-02-17	22.5000	22.5000	22.5000	22.5000	-5.103%	1	309	+5.333%
2026-02-13	22.8500	23.7200	22.8500	23.7100	+8.562%	5	305	-0.042%
2026-02-12	22.8100	22.8100	21.8000	21.8400	-2.063%	61	305	+8.516%
2026-02-11	22.5000	22.6000	22.3000	22.3000	-7.507%	52	335	+6.278%
2026-02-10	24.0000	24.2500	23.7700	24.1100	-3.134%	4	305	-1.701%
2026-02-09	24.4000	24.9500	24.4000	24.8900	+0.566%	10	302	-4.781%
2026-02-06	23.2500	25.1800	23.2500	24.7500	+18.138%	35	294	-4.242%
2026-02-05	24.3600	24.3600	20.9500	20.9500	-19.824%	83	272	+13.126%
2026-02-04	25.4300	26.1300	25.4300	26.1300	-2.391%	4	193	-9.300%
2026-02-03	28.1100	28.1100	26.3200	26.7700	-6.725%	4	189	-11.468%
2026-02-02	28.7500	29.0700	28.6800	28.7000	-7.419%	18	188	-17.422%
2026-01-30	31.0000	31.0000	31.0000	31.0000	-1.587%	1	184	-23.548%
2026-01-29	32.8000	32.8000	31.5000	31.5000	-7.080%	38	185	-24.762%
2026-01-26	33.6600	33.9000	33.3700	33.9000	-1.739%	70	174	-30.088%
2026-01-21	34.5000	34.5000	34.5000	34.5000	-2.377%	7	147	-31.304%
2026-01-20	36.2000	36.2000	35.3400	35.3400	-7.024%	3	140	-32.937%
2026-01-15	38.2000	38.6000	38.0100	38.0100	+5.818%	6	139	-37.648%
2026-01-12	35.0700	35.9200	35.0700	35.9200	+2.570%	11	137	-34.020%
2026-01-09	34.9700	35.0200	34.8400	35.0200	-1.101%	7	135	-32.324%
2026-01-08	35.0500	35.5300	35.0500	35.4100	+0.539%	21	141	-33.070%
2026-01-07	35.5100	35.8300	35.2200	35.2200	-2.112%	15	156	-32.709%
2026-01-06	37.2600	37.2600	35.6600	35.9800	-3.358%	40	156	-34.130%
2026-01-05	36.7000	37.2300	36.7000	37.2300	+3.849%	6	186	-36.342%
2026-01-02	35.8500	35.8500	35.8500	35.8500	+7.335%	13	186	-33.891%
2025-12-31	33.4000	33.4000	33.4000	33.4000	-1.475%	3	173	-29.042%
2025-12-30	34.1200	34.1200	33.7700	33.9000	+1.345%	11	173	-30.088%
2025-12-26	33.6000	33.6000	33.4500	33.4500	-0.683%	6	169	-29.148%
2025-12-23	33.4000	33.8500	32.9600	33.6800	-1.174%	39	169	-29.632%
2025-12-22	34.0000	34.1500	34.0000	34.0800	+0.088%	5	174	-30.458%
2025-12-19	34.0500	34.0500	33.9000	34.0500	+3.338%	9	171	-30.396%
2025-12-18	33.3700	33.3700	32.9500	32.9500	-6.259%	2	167	-28.073%
2025-12-17	35.1100	35.1500	35.1100	35.1500	+4.210%	2	167	-32.575%
2025-12-16	33.7300	33.7300	33.7300	33.7300	-1.662%	1	166	-29.736%
2025-12-15	34.3000	34.3000	34.3000	34.3000	-3.489%	6	165	-30.904%
2025-12-12	35.5400	35.5400	35.5400	35.5400	-3.633%	1	165	-33.315%
2025-12-04	36.8800	36.8800	36.8800	36.8800	+13.129%	2	165	-35.738%
2025-12-01	33.1600	33.4000	32.2000	32.6000	-5.916%	4	163	-27.301%
2025-11-24	32.8900	34.6500	32.8000	34.6500	+7.242%	31	159	-31.602%
2025-11-21	31.6200	32.4500	31.6200	32.3100	-9.648%	12	160	-26.648%
2025-11-20	35.7700	35.7700	35.7600	35.7600	+2.026%	3	153	-33.725%
2025-11-19	35.9500	35.9500	34.5300	35.0500	-5.014%	34	150	-32.382%
2025-11-18	36.0900	37.2000	36.0300	36.9000	+2.244%	55	139	-35.772%
2025-11-17	37.5400	37.5400	35.8500	36.0900	-5.001%	30	116	-34.331%
2025-11-14	38.7000	39.0900	37.9900	37.9900	-5.025%	14	94	-37.615%
2025-11-13	41.7500	42.2400	40.0000	40.0000	-3.962%	14	97	-40.750%
2025-11-12	41.6500	41.6500	41.6500	41.6500	-1.490%	1	85	-43.097%
2025-11-11	42.8500	42.8500	42.0800	42.2800	-1.330%	17	84	-43.945%
2025-11-07	41.0500	42.8500	41.0500	42.8500	+3.527%	10	67	-44.691%
2025-11-06	41.2100	41.7500	41.1800	41.3900	-3.272%	13	60	-42.740%
2025-11-05	42.8800	43.1300	42.7900	42.7900	-8.038%	22	50	-44.613%
2025-10-31	46.2100	46.7300	46.1400	46.5300	+4.398%	20	35	-49.065%
2025-10-30	44.4800	44.5700	44.2300	44.5700	-6.855%	20	55	-46.825%
2025-10-29	47.8500	47.8500	47.8500	47.8500	-2.047%	1	35	-50.470%
2025-10-27	48.8500	48.8500	48.8500	48.8500	+5.394%	2	36	-51.484%
2025-10-23	46.3500	46.3500	46.3500	46.3500	+4.628%	1	36	-48.867%
2025-10-17	44.3000	44.3000	44.3000	44.3000	-5.805%	2	35	-46.501%
2025-10-14	47.0300	47.0300	47.0300	47.0300	-4.020%	20	33	-49.607%
2025-10-13	49.0000	49.0000	49.0000	49.0000	-9.006%	1	13	-51.633%
2025-10-09	53.8500	53.8500	53.8500	53.8500	+2.787%	10	12	-55.989%
2025-10-07	52.3900	52.3900	52.3900	52.3900	-2.892%	1	2	-54.762%
2025-10-06	53.9500	53.9500	53.9500	53.9500	+7.685%	3	1	-56.070%
2025-10-01	50.1000	50.1000	50.1000	50.1000	+5.142%	2	4	-52.695%
2025-09-30	47.6500	47.6500	47.6500	47.6500	-5.268%	1	2	-50.262%
2025-09-18	50.3000	50.3000	50.3000	50.3000	0.000%	1	1	-52.883%

.dark-mode .SFZ3rG{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .SFZ3rG{ color: #333333; background-color: white; border: 2px solid #333333; }IBIT20280121C20IBIT Jan 21 2028 20.00 Call (IBIT280121C00020000)option OPRA

IBIT20280121C20
IBIT Jan 21 2028 20.00 Call (IBIT280121C00020000)
option OPRA