Dark

IBIT20280121C27
IBIT Jan 21 2028 27.00 Call (IBIT280121C00027000)
option OPRA

EOD

Aug 20, 2026

18.47+13.105%(+2.14)60

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	18.4500	18.5100	18.4500	18.4700	+13.105%	60	349	0.000%
2026-08-19	14.7500	16.3800	14.6500	16.3300	+11.544%	48	349	+13.105%
2026-08-18	14.5900	14.6700	14.5900	14.6400	+3.463%	44	349	+26.161%
2026-08-17	13.9700	14.1500	13.9700	14.1500	+2.909%	45	349	+30.530%
2026-08-14	13.5200	13.7500	13.5100	13.7500	-1.996%	49	349	+34.327%
2026-08-13	14.1800	14.1800	14.0200	14.0300	+0.214%	47	348	+31.646%
2026-08-12	13.9800	14.0400	13.9800	14.0000	-3.648%	64	348	+31.929%
2026-08-10	14.6300	14.6900	14.5300	14.5300	-1.492%	54	348	+27.116%
2026-08-07	14.7500	14.8100	14.7500	14.7500	+1.724%	64	348	+25.220%
2026-08-06	14.4900	14.5600	14.4900	14.5000	+0.277%	44	348	+27.379%
2026-08-05	14.4200	14.4800	14.4200	14.4600	+2.263%	60	348	+27.732%
2026-08-04	14.0600	14.1700	14.0600	14.1400	+3.894%	52	348	+30.622%
2026-07-31	13.9300	13.9900	13.6100	13.6100	-7.036%	52	348	+35.709%
2026-07-30	14.6300	14.6900	14.6300	14.6400	+2.021%	56	348	+26.161%
2026-07-29	14.3500	14.3500	14.3500	14.3500	+1.413%	1	348	+28.711%
2026-07-28	14.1500	14.1500	14.1500	14.1500	-4.392%	1	348	+30.530%
2026-07-23	14.8000	14.8000	14.8000	14.8000	-3.268%	13	347	+24.797%
2026-07-22	15.2400	15.3300	15.2400	15.3000	+0.990%	56	347	+20.719%
2026-07-15	15.1400	15.2000	15.1400	15.1500	+8.214%	49	347	+21.914%
2026-07-13	14.0100	14.0800	13.9700	14.0000	-3.846%	56	349	+31.929%
2026-07-10	14.5600	14.5600	14.5600	14.5600	-0.952%	1	349	+26.854%
2026-07-07	14.6600	14.7400	14.6600	14.7000	+0.685%	40	348	+25.646%
2026-07-06	14.6000	14.6000	14.6000	14.6000	+5.797%	1	348	+26.507%
2026-07-02	13.7000	13.8000	13.5900	13.8000	+7.813%	41	334	+33.841%
2026-06-29	12.8000	12.8000	12.8000	12.8000	-1.235%	12	334	+44.297%
2026-06-25	12.8300	13.0400	12.8300	12.9600	-4.000%	60	322	+42.515%
2026-06-24	13.8000	13.8000	13.5000	13.5000	-11.184%	4	322	+36.815%
2026-06-22	15.3200	15.4000	15.2000	15.2000	+6.742%	70	318	+21.513%
2026-06-18	14.6800	14.6800	14.2100	14.2400	-6.928%	17	312	+29.705%
2026-06-08	15.3100	15.3100	15.3000	15.3000	+13.249%	2	312	+20.719%
2026-06-05	14.0600	14.0600	13.5100	13.5100	-9.933%	3	312	+36.714%
2026-06-04	15.0000	15.0000	15.0000	15.0000	-27.606%	1	313	+23.133%
2026-05-27	20.7200	20.7200	20.7200	20.7200	-6.371%	1	313	-10.859%
2026-05-26	22.1300	22.1300	22.1300	22.1300	+1.747%	1	313	-16.539%
2026-05-18	21.7500	21.7500	21.7500	21.7500	-6.250%	1	313	-15.080%
2026-05-07	23.2000	23.2000	23.2000	23.2000	+5.936%	1	313	-20.388%
2026-03-17	21.9000	21.9000	21.9000	21.9000	+11.168%	1	322	-15.662%
2026-03-12	19.7000	19.7000	19.7000	19.7000	-2.233%	20	322	-6.244%
2026-03-11	20.2000	20.2000	20.0000	20.1500	+10.471%	17	322	-8.337%
2026-03-03	18.2400	18.2400	18.2400	18.2400	+5.130%	10	322	+1.261%
2026-02-27	17.7300	17.7300	17.3500	17.3500	-6.216%	242	324	+6.455%
2026-02-26	18.5000	18.5000	18.5000	18.5000	+0.543%	2	98	-0.162%
2026-02-25	18.4000	18.4000	18.4000	18.4000	+9.199%	1	99	+0.380%
2026-02-24	17.0000	17.0000	16.8500	16.8500	-2.149%	4	99	+9.614%
2026-02-23	17.1100	17.2200	17.1100	17.2200	-6.919%	2	98	+7.259%
2026-02-20	18.5000	18.5000	18.5000	18.5000	+0.054%	1	97	-0.162%
2026-02-18	18.4900	18.4900	18.4900	18.4900	-9.185%	1	96	-0.108%
2026-02-09	20.3600	20.3600	20.3600	20.3600	+1.800%	3	95	-9.283%
2026-02-06	19.4000	20.7500	19.4000	20.0000	-8.046%	4	92	-7.650%
2026-02-04	21.7500	21.7500	21.7500	21.7500	-8.460%	1	89	-15.080%
2026-02-02	24.0300	24.0300	23.7600	23.7600	-28.862%	2	88	-22.264%
2026-01-14	33.4000	33.4000	33.4000	33.4000	+8.972%	1	89	-44.701%
2026-01-07	30.5000	30.6500	30.5000	30.6500	-4.368%	4	88	-39.739%
2026-01-06	32.0500	32.0500	32.0500	32.0500	-0.651%	2	89	-42.371%
2026-01-05	32.0300	32.3500	31.8500	32.2600	+6.750%	30	76	-42.746%
2026-01-02	29.7200	30.5100	29.6100	30.2200	+4.821%	60	76	-38.882%
2025-12-31	28.8500	28.9100	28.8300	28.8300	-2.271%	4	59	-35.935%
2025-12-30	29.5000	29.5000	29.5000	29.5000	+3.364%	5	59	-37.390%
2025-12-26	28.4800	28.5400	28.4800	28.5400	-0.730%	4	54	-35.284%
2025-12-24	28.5000	28.7500	28.4600	28.7500	-0.657%	11	50	-35.757%
2025-12-23	28.8100	28.9400	28.8100	28.9400	-0.550%	2	50	-36.178%
2025-12-22	30.1400	30.2800	29.0500	29.1000	+0.172%	23	49	-36.529%
2025-12-19	29.4200	29.5100	28.9300	29.0500	+2.217%	4	35	-36.420%
2025-12-18	28.4200	28.4200	28.4200	28.4200	-2.538%	1	33	-35.011%
2025-12-16	29.1200	29.1600	29.1200	29.1600	-7.867%	11	32	-36.660%
2025-12-12	31.7000	31.7000	31.6500	31.6500	+3.601%	5	43	-41.643%
2025-12-11	30.5500	30.5500	30.5500	30.5500	-3.323%	1	42	-39.542%
2025-12-10	31.6000	31.6000	31.6000	31.6000	-2.769%	2	42	-41.551%
2025-12-09	30.5600	32.5000	30.0300	32.5000	+7.438%	22	40	-43.169%
2025-12-08	30.2500	30.2500	30.2500	30.2500	+0.599%	1	58	-38.942%
2025-12-05	30.0700	30.0700	29.8200	30.0700	-4.540%	4	57	-38.577%
2025-12-04	31.7300	31.7300	31.5000	31.5000	+0.350%	2	61	-41.365%
2025-12-02	31.3900	31.3900	31.3900	31.3900	+12.107%	1	62	-41.160%
2025-12-01	28.0000	28.0000	28.0000	28.0000	-3.614%	1	61	-34.036%
2025-11-24	29.0500	29.0500	29.0500	29.0500	-0.034%	10	60	-36.420%
2025-11-20	29.0600	29.0600	29.0600	29.0600	-2.777%	1	52	-36.442%
2025-11-19	29.7700	30.0700	29.5900	29.8900	-10.132%	11	51	-38.207%
2025-11-14	33.7500	33.7500	33.2600	33.2600	-14.608%	12	40	-44.468%
2025-11-03	39.0500	39.0500	38.9500	38.9500	-4.394%	40	16	-52.580%
2025-10-31	40.8500	40.8500	40.7400	40.7400	-5.123%	3	16	-54.664%
2025-10-28	43.1700	43.1700	42.9400	42.9400	+0.609%	2	14	-56.986%
2025-10-21	42.6800	42.6800	42.6800	42.6800	-0.466%	1	12	-56.724%
2025-10-14	43.0200	43.0600	42.8800	42.8800	+1.156%	5	11	-56.926%
2025-09-30	42.4000	42.4000	42.3700	42.3900	0.000%	6	6	-56.428%

.dark-mode .xyR8P9{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .xyR8P9{ color: #333333; background-color: white; border: 2px solid #333333; }IBIT20280121C27IBIT Jan 21 2028 27.00 Call (IBIT280121C00027000)option OPRA

IBIT20280121C27
IBIT Jan 21 2028 27.00 Call (IBIT280121C00027000)
option OPRA