Dark

IBIT20280121C25
IBIT Jan 21 2028 25.00 Call (IBIT280121C00025000)
option OPRA

EOD

Aug 20, 2026

19.82+10.418%(+1.87)65

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	19.6600	19.8900	19.6600	19.8200	+10.418%	65	516	0.000%
2026-08-19	16.3000	18.0000	16.3000	17.9500	+12.539%	69	515	+10.418%
2026-08-18	15.9900	16.0500	15.9500	15.9500	+3.571%	46	505	+24.263%
2026-08-17	15.3500	15.4600	15.3500	15.4000	+2.735%	41	502	+28.701%
2026-08-14	14.7900	14.9900	14.7900	14.9900	-0.465%	49	501	+32.221%
2026-08-13	15.5300	15.5300	15.0600	15.0600	-1.697%	51	500	+31.607%
2026-08-12	15.3100	15.3600	15.3000	15.3200	-1.161%	64	493	+29.373%
2026-08-11	15.5000	15.5000	15.3000	15.5000	-3.004%	6	493	+27.871%
2026-08-10	16.1500	16.1500	15.8500	15.9800	-0.745%	64	487	+24.030%
2026-08-07	16.0700	16.1400	16.0700	16.1000	+1.577%	68	487	+23.106%
2026-08-06	15.8100	15.8800	15.8100	15.8500	+0.507%	54	487	+25.047%
2026-08-05	15.8000	15.8500	15.7400	15.7700	+1.676%	84	488	+25.682%
2026-08-04	15.4300	15.5100	15.4300	15.5100	+2.512%	44	468	+27.789%
2026-08-03	15.1300	15.1300	15.1300	15.1300	+0.799%	4	468	+30.998%
2026-07-31	15.3000	15.3000	14.8800	15.0100	-5.775%	50	464	+32.045%
2026-07-30	15.9400	16.0000	15.9100	15.9300	+4.459%	48	458	+24.419%
2026-07-29	15.2500	15.2500	15.2500	15.2500	-1.803%	1	457	+29.967%
2026-07-28	15.5300	15.5300	15.5300	15.5300	-7.006%	8	458	+27.624%
2026-07-22	16.5800	16.7000	16.5800	16.7000	-0.890%	61	466	+18.683%
2026-07-21	16.8500	16.8500	16.8500	16.8500	+3.374%	2	464	+17.626%
2026-07-20	16.4500	16.4500	16.3000	16.3000	+1.748%	4	462	+21.595%
2026-07-16	15.8500	16.0200	15.8500	16.0200	-2.018%	4	458	+23.720%
2026-07-15	16.3200	16.3900	16.3000	16.3500	+7.213%	48	456	+21.223%
2026-07-13	15.2000	15.2800	15.2000	15.2500	-1.740%	44	456	+29.967%
2026-07-09	15.3000	15.5200	15.3000	15.5200	+4.161%	2	456	+27.706%
2026-07-08	15.4000	15.4000	14.9000	14.9000	-5.815%	7	456	+33.020%
2026-07-07	15.5400	16.0000	15.5400	15.8200	+4.768%	49	449	+25.284%
2026-07-02	14.8700	15.1000	14.8500	15.1000	+13.619%	101	540	+31.258%
2026-06-30	13.3900	13.3900	13.1000	13.2900	-4.731%	6	540	+49.135%
2026-06-29	13.9500	13.9500	13.9500	13.9500	-2.105%	1	539	+42.079%
2026-06-26	14.0300	14.2500	14.0300	14.2500	+1.786%	9	538	+39.088%
2026-06-25	14.1000	14.1600	14.0000	14.0000	-5.277%	58	529	+41.571%
2026-06-24	14.7700	14.7800	14.7500	14.7800	-4.026%	124	527	+34.100%
2026-06-23	15.4000	15.4000	15.4000	15.4000	-6.949%	1	435	+28.701%
2026-06-22	16.5400	16.6200	16.5200	16.5500	-5.966%	70	434	+19.758%
2026-06-15	17.6000	17.6000	17.6000	17.6000	+8.042%	2	425	+12.614%
2026-06-12	16.2900	16.2900	16.2900	16.2900	+2.776%	1	427	+21.670%
2026-06-11	16.0000	16.0000	15.8500	15.8500	+4.276%	2	427	+25.047%
2026-06-09	15.5800	15.5800	15.2000	15.2000	-8.434%	2	429	+30.395%
2026-06-08	16.6000	16.6300	16.6000	16.6000	+11.559%	5	427	+19.398%
2026-06-05	15.7500	15.7500	14.2000	14.8800	-9.268%	54	428	+33.199%
2026-06-04	15.9800	16.8000	15.9800	16.4000	-6.017%	32	413	+20.854%
2026-06-03	17.6000	17.6000	17.4500	17.4500	-3.056%	2	417	+13.582%
2026-06-02	18.6000	18.6000	18.0000	18.0000	-10.403%	15	417	+10.111%
2026-06-01	20.2500	20.2500	20.0900	20.0900	-4.333%	7	415	-1.344%
2026-05-28	21.0000	21.0000	21.0000	21.0000	-10.333%	1	410	-5.619%
2026-05-20	23.4200	23.4200	23.4200	23.4200	+1.826%	1	409	-15.371%
2026-05-19	22.8000	23.0000	22.8000	23.0000	-7.071%	40	430	-13.826%
2026-05-13	24.7500	24.7500	24.7500	24.7500	-2.979%	1	430	-19.919%
2026-05-11	25.6000	25.6000	25.5100	25.5100	+1.230%	3	430	-22.305%
2026-05-08	25.2000	25.2000	25.2000	25.2000	+5.660%	40	429	-21.349%
2026-04-27	23.4900	23.8500	23.4900	23.8500	+3.922%	3	389	-16.897%
2026-04-21	22.9500	22.9500	22.9500	22.9500	-4.175%	1	388	-13.638%
2026-04-17	23.5900	24.3500	23.5900	23.9500	+8.864%	26	388	-17.244%
2026-04-16	22.0000	22.0000	22.0000	22.0000	-2.048%	5	409	-9.909%
2026-04-14	22.4700	22.4700	22.4600	22.4600	+5.199%	2	414	-11.754%
2026-04-10	21.7500	21.7500	21.3500	21.3500	+9.769%	6	414	-7.166%
2026-03-30	19.4500	19.4500	19.4500	19.4500	+2.747%	1	412	+1.902%
2026-03-27	18.9300	18.9300	18.9300	18.9300	-6.657%	6	413	+4.702%
2026-03-26	20.6600	20.6600	20.2800	20.2800	-6.371%	7	419	-2.268%
2026-03-25	21.5000	21.6600	21.5000	21.6600	+3.389%	2	423	-8.495%
2026-03-24	20.9500	20.9500	20.9500	20.9500	+1.159%	10	423	-5.394%
2026-03-19	20.7100	20.7100	20.7100	20.7100	-3.853%	2	429	-4.297%
2026-03-18	22.1500	22.1500	21.5400	21.5400	+2.620%	5	428	-7.985%
2026-03-12	20.9700	20.9900	20.9700	20.9900	+3.145%	3	428	-5.574%
2026-03-09	20.3500	20.3500	20.3500	20.3500	+2.313%	1	425	-2.604%
2026-03-06	19.9000	19.9000	19.8900	19.8900	-11.874%	8	424	-0.352%
2026-03-04	22.5700	22.5700	22.5700	22.5700	+13.703%	1	422	-12.184%
2026-03-03	19.8500	19.8500	19.8500	19.8500	+7.066%	1	423	-0.151%
2026-02-27	18.5400	18.5400	18.5400	18.5400	-4.433%	1	422	+6.904%
2026-02-26	19.4000	19.4000	19.4000	19.4000	-4.198%	2	422	+2.165%
2026-02-25	20.1000	20.3100	20.1000	20.2500	+14.731%	6	424	-2.123%
2026-02-24	17.4000	17.6500	17.4000	17.6500	-1.944%	2	424	+12.295%
2026-02-23	18.9000	18.9000	18.0000	18.0000	-6.054%	25	424	+10.111%
2026-02-19	18.9000	19.1600	18.9000	19.1600	+0.577%	11	399	+3.445%
2026-02-18	19.0000	19.0500	19.0000	19.0500	-4.750%	3	400	+4.042%
2026-02-17	20.0000	20.0000	20.0000	20.0000	0.000%	2	400	-0.900%
2026-02-12	20.0000	20.0000	20.0000	20.0000	-4.306%	1	398	-0.900%
2026-02-10	20.9000	20.9000	20.9000	20.9000	-2.926%	1	399	-5.167%
2026-02-09	21.6200	21.6200	21.5300	21.5300	-0.508%	2	398	-7.942%
2026-02-06	20.5000	21.6500	20.3500	21.6400	+17.290%	44	397	-8.410%
2026-02-05	21.5000	21.5000	18.4500	18.4500	-17.817%	41	354	+7.425%
2026-02-04	22.3500	22.4500	22.3500	22.4500	-7.992%	3	356	-11.715%
2026-02-03	24.5500	24.5500	24.2500	24.4000	-3.175%	32	355	-18.770%
2026-02-02	25.2000	25.2000	25.2000	25.2000	-15.436%	1	355	-21.349%
2026-01-26	29.8000	29.8000	29.8000	29.8000	-0.334%	1	356	-33.490%
2026-01-21	30.9600	31.1200	29.5100	29.9000	-2.701%	14	355	-33.712%
2026-01-20	31.5000	31.5000	30.7300	30.7300	-9.351%	6	355	-35.503%
2026-01-16	34.1500	34.1500	33.4100	33.9000	-1.166%	8	363	-41.534%
2026-01-15	34.3000	34.3000	34.3000	34.3000	-2.557%	1	363	-42.216%
2026-01-14	34.8100	35.2000	34.7500	35.2000	+7.909%	4	363	-43.693%
2026-01-13	32.2600	32.6200	32.1800	32.6200	+2.193%	8	362	-39.240%
2026-01-12	31.4400	31.9200	31.4000	31.9200	+1.818%	30	362	-37.907%
2026-01-09	31.0700	31.7600	31.0700	31.3500	-1.198%	40	371	-36.778%
2026-01-08	31.5500	31.7300	31.4200	31.7300	-2.068%	8	386	-37.535%
2026-01-07	32.1700	32.4000	32.1700	32.4000	+0.155%	2	392	-38.827%
2026-01-06	33.2500	33.2500	31.7200	32.3500	-2.853%	10	391	-38.733%
2026-01-05	33.2000	33.3000	33.2000	33.3000	+6.220%	2	392	-40.480%
2026-01-02	30.9000	31.3500	30.9000	31.3500	+3.808%	14	392	-36.778%
2025-12-31	30.2000	30.3500	30.2000	30.2000	-0.461%	110	287	-34.371%
2025-12-30	30.3400	30.3400	30.3400	30.3400	+0.464%	25	287	-34.674%
2025-12-29	30.2000	30.2000	30.2000	30.2000	+0.332%	35	312	-34.371%
2025-12-26	29.8000	30.1000	29.7000	30.1000	0.000%	55	277	-34.153%
2025-12-24	29.8700	30.1500	29.8100	30.1000	0.000%	12	293	-34.153%
2025-12-23	29.8100	30.3200	29.7600	30.1000	-1.666%	20	293	-34.153%
2025-12-22	31.2000	31.2000	30.3500	30.6100	+0.361%	19	302	-35.250%
2025-12-19	30.5500	30.5500	30.5000	30.5000	+4.202%	27	299	-35.016%
2025-12-18	29.6700	29.9500	29.0200	29.2700	-0.442%	77	285	-32.286%
2025-12-17	31.5000	31.5000	29.4000	29.4000	-3.289%	37	319	-32.585%
2025-12-16	29.9000	30.4500	29.8600	30.4000	+2.530%	24	344	-34.803%
2025-12-15	29.8000	29.8000	29.6500	29.6500	-8.346%	25	364	-33.153%
2025-12-11	32.3500	32.3500	32.3500	32.3500	+1.570%	1	363	-38.733%
2025-12-09	31.9100	31.9500	31.3600	31.8500	+1.401%	19	362	-37.771%
2025-12-05	31.4000	31.4200	31.4000	31.4100	-4.238%	7	357	-36.899%
2025-12-02	32.8000	32.8000	32.8000	32.8000	+13.221%	5	355	-39.573%
2025-12-01	28.9000	29.4000	28.9000	28.9700	-4.389%	12	350	-31.584%
2025-11-25	30.3000	30.3000	30.3000	30.3000	-0.656%	3	354	-34.587%
2025-11-24	29.7000	30.5000	29.7000	30.5000	+2.694%	34	351	-35.016%
2025-11-20	32.2000	32.2600	29.7000	29.7000	-5.414%	27	330	-33.266%
2025-11-19	31.4000	31.4000	31.4000	31.4000	-6.269%	1	350	-36.879%
2025-11-18	33.0700	33.5000	32.9700	33.5000	+3.236%	6	350	-40.836%
2025-11-17	33.0600	33.0600	32.4500	32.4500	-7.153%	51	344	-38.921%
2025-11-14	34.5500	35.4500	34.5500	34.9500	-6.700%	29	321	-43.290%
2025-11-13	37.9500	37.9500	37.4600	37.4600	-3.850%	17	321	-47.090%
2025-11-11	38.9600	38.9600	38.9600	38.9600	+2.933%	1	321	-49.127%
2025-11-07	37.8500	37.8500	37.8500	37.8500	0.000%	2	321	-47.635%
2025-11-06	37.8500	37.8500	37.8500	37.8500	-4.104%	1	321	-47.635%
2025-11-05	38.7000	39.4700	38.7000	39.4700	+4.695%	63	321	-49.785%
2025-11-04	38.6000	38.6000	37.1100	37.7000	-6.914%	27	290	-47.427%
2025-11-03	40.1500	40.5500	40.1500	40.5000	-5.660%	30	257	-51.062%
2025-10-31	42.5000	43.0100	42.2500	42.9300	+6.000%	19	257	-53.832%
2025-10-30	41.2000	41.2500	40.5000	40.5000	-5.197%	39	254	-51.062%
2025-10-29	43.7000	43.7000	42.7200	42.7200	-6.007%	30	231	-53.605%
2025-10-27	45.5000	45.5000	45.4500	45.4500	+5.919%	2	209	-56.392%
2025-10-24	42.5500	42.9100	42.5500	42.9100	+0.610%	5	209	-53.810%
2025-10-23	42.2500	42.6500	42.2500	42.6500	+2.033%	26	209	-53.529%
2025-10-22	41.8000	41.8000	41.8000	41.8000	-3.775%	5	185	-52.584%
2025-10-21	43.4500	43.4500	43.2800	43.4400	+5.182%	4	184	-54.374%
2025-10-17	40.0000	41.3000	40.0000	41.3000	-0.602%	2	182	-52.010%
2025-10-16	42.4000	42.4000	41.5500	41.5500	-2.670%	7	181	-52.298%
2025-10-15	42.9000	42.9000	42.6900	42.6900	-4.003%	2	182	-53.572%
2025-10-14	42.6800	44.8500	42.6800	44.4700	-1.178%	5	182	-55.431%
2025-10-13	45.7500	45.7500	44.7200	45.0000	-2.703%	5	180	-55.956%
2025-10-10	46.4000	46.4000	46.2500	46.2500	-3.786%	13	178	-57.146%
2025-10-09	48.0000	48.0700	48.0000	48.0700	-2.336%	5	165	-58.768%
2025-10-08	49.2900	49.2900	49.2200	49.2200	-2.804%	2	161	-59.732%
2025-10-06	49.9200	50.6400	49.9000	50.6400	+3.136%	25	160	-60.861%
2025-10-03	48.1000	49.1000	48.1000	49.1000	+2.935%	7	135	-59.633%
2025-10-02	47.7000	47.7000	47.7000	47.7000	+8.780%	1	129	-58.449%
2025-09-30	43.8500	43.8500	43.8500	43.8500	+4.904%	1	130	-54.800%
2025-09-26	41.8500	41.8500	41.7900	41.8000	-0.119%	13	130	-52.584%
2025-09-25	42.2100	42.5500	41.8500	41.8500	-2.288%	49	118	-52.640%
2025-09-23	42.8300	42.8300	42.8300	42.8300	-0.673%	20	79	-53.724%
2025-09-22	43.2600	43.2600	43.1200	43.1200	-5.085%	14	59	-54.035%
2025-09-19	45.4300	45.4300	45.4300	45.4300	-1.239%	1	45	-56.372%
2025-09-18	46.0500	46.2500	46.0000	46.0000	+1.545%	42	44	-56.913%
2025-09-16	45.2000	45.3000	45.2000	45.3000	0.000%	2	2	-56.247%

.dark-mode .vlDpZX{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .vlDpZX{ color: #333333; background-color: white; border: 2px solid #333333; }IBIT20280121C25IBIT Jan 21 2028 25.00 Call (IBIT280121C00025000)option OPRA

IBIT20280121C25
IBIT Jan 21 2028 25.00 Call (IBIT280121C00025000)
option OPRA