Dark

IBIT20280121C30
IBIT Jan 21 2028 30.00 Call (IBIT280121C00030000)
option OPRA

EOD

Aug 20, 2026

16.75+14.962%(+2.18)119

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	16.0600	16.7500	16.0000	16.7500	+14.962%	119	2,790	0.000%
2026-08-19	13.1800	14.8000	13.1500	14.5700	+13.828%	88	2,819	+14.962%
2026-08-18	12.7700	12.8600	12.7700	12.8000	+0.787%	51	2,805	+30.859%
2026-08-17	12.3200	12.7100	12.1800	12.7000	+5.833%	95	2,806	+31.890%
2026-08-14	11.8500	12.0000	11.7000	12.0000	-0.415%	72	2,799	+39.583%
2026-08-13	12.2200	12.2900	11.9500	12.0500	-0.413%	175	2,794	+39.004%
2026-08-12	12.2000	12.3000	12.1000	12.1000	-0.575%	75	2,697	+38.430%
2026-08-11	12.5500	12.5500	12.1000	12.1700	-2.249%	66	2,690	+37.634%
2026-08-10	12.8300	12.8300	12.2500	12.4500	-3.638%	182	2,687	+34.538%
2026-08-07	12.9900	12.9900	12.6500	12.9200	+1.732%	26	2,571	+29.644%
2026-08-06	12.6100	12.7400	12.6000	12.7000	-1.090%	67	2,577	+31.890%
2026-08-05	12.6600	12.8500	12.5500	12.8400	+3.133%	520	2,570	+30.452%
2026-08-04	12.2300	12.4500	12.2300	12.4500	+1.633%	65	2,135	+34.538%
2026-08-03	12.0400	12.4000	12.0000	12.2500	+2.083%	79	2,152	+36.735%
2026-07-31	12.2700	12.2700	11.7500	12.0000	-6.832%	73	2,104	+39.583%
2026-07-30	12.8800	12.9300	12.7500	12.8800	+4.715%	58	2,076	+30.047%
2026-07-29	12.5200	12.6500	12.3000	12.3000	+1.653%	6	2,080	+36.179%
2026-07-28	12.1000	12.1000	12.1000	12.1000	-5.837%	1	2,079	+38.430%
2026-07-27	12.7500	13.2500	12.6500	12.8500	+2.065%	28	2,082	+30.350%
2026-07-24	12.7400	12.7400	12.5000	12.5900	-2.403%	30	2,091	+33.042%
2026-07-23	13.1500	13.1500	12.8800	12.9000	-4.232%	163	2,090	+29.845%
2026-07-22	13.3700	13.5000	13.3000	13.4700	-1.535%	90	2,090	+24.350%
2026-07-21	13.9000	14.0000	13.6400	13.6800	+3.636%	30	2,078	+22.442%
2026-07-20	13.2500	13.4500	13.2000	13.2000	+7.317%	14	2,058	+26.894%
2026-07-17	12.0400	12.3600	12.0000	12.3000	-2.997%	11	2,066	+36.179%
2026-07-16	12.8000	12.8000	12.6800	12.6800	-2.835%	3	2,066	+32.098%
2026-07-15	13.1900	13.2800	13.0100	13.0500	0.000%	89	2,066	+28.352%
2026-07-14	12.7800	13.1200	12.7800	13.0500	+10.127%	55	2,046	+28.352%
2026-07-13	12.0600	12.3700	11.8500	11.8500	-7.925%	74	1,992	+41.350%
2026-07-10	13.1000	13.1000	12.8700	12.8700	+1.739%	11	1,968	+30.148%
2026-07-09	12.3800	12.6500	12.3800	12.6500	+6.035%	2	1,977	+32.411%
2026-07-08	11.9300	11.9300	11.9300	11.9300	-5.317%	5	1,976	+40.402%
2026-07-07	12.9300	13.0100	12.6000	12.6000	-2.022%	47	1,976	+32.937%
2026-07-06	12.0000	12.8600	11.9800	12.8600	+7.167%	20	1,977	+30.249%
2026-07-02	12.0000	12.0000	11.8700	12.0000	+6.667%	21	1,940	+39.583%
2026-07-01	11.0000	11.3500	11.0000	11.2500	+6.635%	13	1,940	+48.889%
2026-06-30	10.7500	10.8000	10.5000	10.5500	-9.052%	102	1,938	+58.768%
2026-06-29	11.0400	11.6000	10.9500	11.6000	+1.399%	134	1,959	+44.397%
2026-06-26	11.0900	11.5000	11.0900	11.4400	+3.063%	12	1,895	+46.416%
2026-06-25	11.8600	11.8600	11.0000	11.1000	-3.478%	79	1,883	+50.901%
2026-06-24	12.0400	12.0400	11.3000	11.5000	-7.258%	31	1,879	+45.652%
2026-06-23	12.6000	12.6000	12.4000	12.4000	-8.756%	41	1,863	+35.081%
2026-06-22	13.9800	13.9800	13.5600	13.5900	+7.686%	69	1,884	+23.252%
2026-06-18	13.0500	13.2800	12.5700	12.6200	-4.755%	119	1,840	+32.726%
2026-06-17	13.6500	13.6500	13.2500	13.2500	-4.676%	9	1,840	+26.415%
2026-06-16	13.8000	13.9500	13.8000	13.9000	-4.006%	5	1,840	+20.504%
2026-06-15	14.6000	14.8000	14.2500	14.4800	+9.283%	64	1,837	+15.677%
2026-06-12	13.2000	13.2500	13.2000	13.2500	-0.898%	7	1,801	+26.415%
2026-06-11	13.1500	13.4500	12.9000	13.3700	+5.193%	28	1,798	+25.280%
2026-06-10	12.7100	12.7100	12.7100	12.7100	-1.089%	2	1,774	+31.786%
2026-06-09	12.5000	12.9000	12.3800	12.8500	-5.515%	18	1,775	+30.350%
2026-06-08	13.5300	13.7500	13.5300	13.6000	+13.808%	46	1,766	+23.162%
2026-06-05	12.9000	12.9500	11.9500	11.9500	-11.481%	152	1,744	+40.167%
2026-06-04	13.7500	13.8500	13.4000	13.5000	-5.923%	986	1,724	+24.074%
2026-06-03	15.0000	15.0500	14.3500	14.3500	-4.651%	12	1,798	+16.725%
2026-06-02	15.8900	15.8900	15.0000	15.0500	-10.947%	30	1,793	+11.296%
2026-06-01	16.9900	17.0500	16.6000	16.9000	-7.143%	25	1,775	-0.888%
2026-05-29	17.7000	18.2200	17.5000	18.2000	+1.562%	13	1,790	-7.967%
2026-05-28	17.6000	17.9300	17.6000	17.9200	-5.185%	5	1,779	-6.529%
2026-05-27	18.9000	18.9000	18.9000	18.9000	-1.563%	7	1,776	-11.376%
2026-05-26	19.7000	20.0700	19.2000	19.2000	-0.673%	271	1,783	-12.760%
2026-05-22	20.0000	20.0000	19.3300	19.3300	-4.307%	13	1,516	-13.347%
2026-05-20	20.3000	20.3000	19.9500	20.2000	+2.538%	44	1,505	-17.079%
2026-05-19	19.9000	19.9000	19.7000	19.7000	+0.510%	6	1,467	-14.975%
2026-05-18	19.9000	19.9000	19.5000	19.6000	-6.844%	9	1,467	-14.541%
2026-05-15	21.0000	21.5000	20.5500	21.0400	-5.311%	92	1,467	-20.390%
2026-05-14	21.5400	22.2200	21.5400	22.2200	+4.614%	6	1,540	-24.617%
2026-05-13	21.3500	21.3500	21.2400	21.2400	-4.539%	2	1,536	-21.139%
2026-05-11	22.2000	22.2500	22.2000	22.2500	+3.009%	3	1,536	-24.719%
2026-05-08	21.5000	21.7000	21.5000	21.6000	-0.598%	3	1,535	-22.454%
2026-05-07	21.7300	21.7300	21.7300	21.7300	-3.207%	1	1,534	-22.918%
2026-05-06	22.3500	22.4500	22.3000	22.4500	-0.045%	4	1,535	-25.390%
2026-05-05	22.5700	22.6000	22.2500	22.4600	+3.028%	21	1,533	-25.423%
2026-05-04	22.0000	22.0000	21.7200	21.8000	+9.273%	30	1,528	-23.165%
2026-04-30	19.9600	19.9600	19.9500	19.9500	+1.527%	3	1,506	-16.040%
2026-04-29	19.6500	19.6500	19.6500	19.6500	-2.723%	1	1,503	-14.758%
2026-04-27	20.6500	21.0000	20.2000	20.2000	-2.415%	46	1,504	-17.079%
2026-04-24	20.7000	20.7000	20.7000	20.7000	-0.672%	1	1,544	-19.082%
2026-04-23	21.1700	21.1700	20.8400	20.8400	-2.526%	11	1,543	-19.626%
2026-04-22	21.1500	21.5500	21.1500	21.3800	+8.363%	54	1,542	-21.656%
2026-04-21	19.8800	19.9000	19.7300	19.7300	-3.047%	17	1,559	-15.104%
2026-04-20	19.6700	20.3500	19.6700	20.3500	-1.453%	42	1,559	-17.690%
2026-04-17	20.4200	21.1000	20.4200	20.6500	+6.718%	13	1,517	-18.886%
2026-04-16	19.5000	19.5000	19.3500	19.3500	0.000%	5	1,520	-13.437%
2026-04-14	20.0000	20.0600	19.3500	19.3500	+3.753%	14	1,521	-13.437%
2026-04-13	18.3500	18.6500	18.3400	18.6500	-1.842%	19	1,509	-10.188%
2026-04-10	18.5000	19.0200	18.5000	19.0000	+3.149%	20	1,520	-11.842%
2026-04-09	18.0000	18.4200	18.0000	18.4200	+1.768%	7	1,510	-9.066%
2026-04-08	18.3300	18.3300	18.0300	18.1000	+1.230%	9	1,509	-7.459%
2026-04-06	17.5000	17.8800	17.5000	17.8800	+9.358%	22	1,502	-6.320%
2026-04-02	16.1600	16.5500	16.1600	16.3500	-3.540%	97	1,433	+2.446%
2026-04-01	17.2000	17.2000	16.9500	16.9500	+0.296%	3	1,433	-1.180%
2026-03-31	16.7000	16.9000	16.5000	16.9000	+3.364%	21	1,432	-0.888%
2026-03-30	16.2900	16.3500	16.2900	16.3500	+2.188%	3	1,411	+2.446%
2026-03-27	16.0000	16.1700	15.9300	16.0000	-8.832%	35	1,409	+4.688%
2026-03-26	17.5500	17.5500	17.5500	17.5500	-5.442%	13	1,441	-4.558%
2026-03-25	18.4300	18.5900	18.4300	18.5600	+3.111%	3	1,478	-9.752%
2026-03-24	18.0000	18.0000	18.0000	18.0000	-2.755%	5	1,477	-6.944%
2026-03-23	18.5000	18.5100	18.5000	18.5100	+2.265%	9	1,482	-9.508%
2026-03-20	18.1800	18.2000	17.7000	18.1000	+1.972%	62	1,481	-7.459%
2026-03-19	17.8300	17.8300	17.7500	17.7500	-3.533%	19	1,473	-5.634%
2026-03-18	19.2500	19.2500	18.4000	18.4000	-8.911%	72	1,491	-8.967%
2026-03-17	19.8000	20.2500	19.8000	20.2000	-0.493%	6	1,430	-17.079%
2026-03-16	20.0000	20.3000	19.8900	20.3000	+5.455%	31	1,427	-17.488%
2026-03-13	19.2500	19.2500	19.2500	19.2500	+5.537%	1	1,406	-12.987%
2026-03-12	18.2400	18.2400	18.2400	18.2400	+0.220%	1	1,405	-8.169%
2026-03-11	18.4000	18.5300	18.2000	18.2000	+0.275%	3	1,409	-7.967%
2026-03-10	17.8000	18.6000	17.8000	18.1500	+4.310%	162	1,408	-7.713%
2026-03-06	17.7500	17.7500	17.4000	17.4000	-6.199%	2	1,248	-3.736%
2026-03-05	18.5500	18.5500	18.5500	18.5500	-6.218%	1	1,246	-9.704%
2026-03-04	19.5500	19.7800	19.3900	19.7800	+13.678%	8	1,245	-15.319%
2026-03-03	16.9500	17.4000	16.9500	17.4000	-0.742%	7	1,244	-3.736%
2026-03-02	16.3200	17.8000	16.3200	17.5300	+10.949%	41	1,239	-4.450%
2026-02-27	16.2000	16.2000	15.7500	15.8000	-5.952%	33	1,238	+6.013%
2026-02-26	16.9000	16.9000	16.5000	16.8000	-4.545%	6	1,223	-0.298%
2026-02-25	16.4600	17.6000	16.4600	17.6000	+13.548%	11	1,211	-4.830%
2026-02-24	14.9500	15.6000	14.8500	15.5000	+0.649%	11	1,211	+8.065%
2026-02-23	16.2400	16.2400	15.3000	15.4000	-9.412%	56	1,209	+8.766%
2026-02-20	16.8700	17.0000	16.8700	17.0000	+1.493%	3	1,175	-1.471%
2026-02-19	16.1000	16.7500	16.1000	16.7500	-0.298%	9	1,172	0.000%
2026-02-18	16.9500	16.9500	16.8000	16.8000	-1.176%	8	1,173	-0.298%
2026-02-17	17.2500	17.2500	17.0000	17.0000	-4.171%	11	1,165	-1.471%
2026-02-13	17.4000	17.7500	17.4000	17.7400	+9.845%	13	1,153	-5.581%
2026-02-12	17.5000	17.5000	16.1500	16.1500	-6.268%	25	1,153	+3.715%
2026-02-11	17.4000	17.4000	16.3500	17.2300	-3.202%	46	1,140	-2.786%
2026-02-10	17.4200	18.1500	17.4200	17.8000	-4.558%	28	1,132	-5.899%
2026-02-09	17.8000	18.8500	17.8000	18.6500	-0.267%	49	1,118	-10.188%
2026-02-06	17.2000	19.0000	17.0900	18.7000	+17.241%	366	1,113	-10.428%
2026-02-05	18.3500	18.5000	15.9000	15.9500	-20.090%	105	857	+5.016%
2026-02-04	20.0000	20.0000	19.1700	19.9600	-5.849%	16	779	-16.082%
2026-02-03	22.0500	22.0500	19.9500	21.2000	-4.332%	169	765	-20.991%
2026-02-02	22.4000	22.4500	21.6100	22.1600	-10.283%	26	861	-24.413%
2026-01-30	24.3500	24.7000	24.0500	24.7000	-0.604%	134	835	-32.186%
2026-01-29	25.4000	25.4000	24.8500	24.8500	-9.800%	5	795	-32.596%
2026-01-28	27.4700	27.5500	27.4700	27.5500	+2.607%	2	790	-39.201%
2026-01-27	26.8500	26.8500	26.8500	26.8500	+0.449%	2	791	-37.616%
2026-01-26	26.4100	26.8500	26.4100	26.7300	-2.623%	16	793	-37.336%
2026-01-23	27.7500	27.7500	27.3700	27.4500	+0.256%	77	788	-38.980%
2026-01-22	27.4500	27.4500	27.3800	27.3800	+3.126%	8	852	-38.824%
2026-01-21	27.4000	27.4000	26.5500	26.5500	-3.455%	101	845	-36.911%
2026-01-20	28.0000	28.0000	27.5000	27.5000	-9.390%	10	771	-39.091%
2026-01-16	30.0000	30.4600	30.0000	30.3500	-2.474%	52	805	-44.811%
2026-01-15	30.5000	31.1200	30.5000	31.1200	-0.575%	2	805	-46.176%
2026-01-14	31.6500	31.6500	31.3000	31.3000	+6.826%	16	806	-46.486%
2026-01-13	29.3000	29.3000	29.3000	29.3000	+2.269%	4	816	-42.833%
2026-01-12	28.8000	28.8000	28.5500	28.6500	+0.175%	20	814	-41.536%
2026-01-08	27.9500	28.6000	27.9500	28.6000	+0.598%	21	814	-41.434%
2026-01-07	28.4000	28.4300	28.4000	28.4300	-2.803%	4	809	-41.083%
2026-01-06	29.9500	30.1500	28.8000	29.2500	-3.306%	31	807	-42.735%
2026-01-05	29.6900	30.2500	29.6900	30.2500	+8.696%	42	799	-44.628%
2026-01-02	27.7500	28.4400	27.7000	27.8300	+3.960%	38	799	-39.813%
2025-12-31	26.9200	26.9200	26.7700	26.7700	-0.446%	4	791	-37.430%
2025-12-30	27.6000	27.6000	26.8500	26.8900	-0.037%	4	791	-37.709%
2025-12-26	26.5000	27.0000	26.4300	26.9000	+0.900%	161	790	-37.732%
2025-12-24	26.6000	26.7000	26.5500	26.6600	-1.405%	4	738	-37.172%
2025-12-23	26.7000	27.1000	26.5600	27.0400	-0.661%	256	738	-38.055%
2025-12-22	27.3100	27.3100	27.2200	27.2200	-0.110%	103	626	-38.464%
2025-12-19	27.5000	27.5500	26.8500	27.2500	+3.612%	202	693	-38.532%
2025-12-18	26.3000	26.3000	26.3000	26.3000	-1.866%	1	625	-36.312%
2025-12-17	26.5500	26.8000	26.5500	26.8000	-1.651%	11	624	-37.500%
2025-12-16	26.9200	27.2500	26.9200	27.2500	+3.416%	8	615	-38.532%
2025-12-15	28.1100	28.1500	26.3500	26.3500	-8.918%	29	619	-36.433%
2025-12-12	28.9300	28.9300	28.9300	28.9300	+2.226%	1	620	-42.102%
2025-12-11	28.3000	28.3000	28.3000	28.3000	-6.755%	10	620	-40.813%
2025-12-10	30.8000	30.8500	30.3500	30.3500	-0.817%	7	618	-44.811%
2025-12-09	29.6000	31.0500	29.6000	30.6000	+7.368%	8	613	-45.261%
2025-12-08	28.5000	28.5000	28.5000	28.5000	+1.171%	5	611	-41.228%
2025-12-05	28.0000	28.1700	28.0000	28.1700	-6.100%	7	606	-40.540%
2025-12-03	29.9000	30.0000	29.8500	30.0000	+16.054%	5	611	-44.167%
2025-12-01	26.2600	26.2600	25.6000	25.8500	-13.168%	22	606	-35.203%
2025-11-28	29.7700	29.7700	29.7700	29.7700	+4.164%	1	606	-43.735%
2025-11-26	27.0900	28.8000	27.0900	28.5800	+5.074%	57	589	-41.393%
2025-11-25	27.4000	27.4000	26.8500	27.2000	-2.683%	15	589	-38.419%
2025-11-24	26.7000	27.9500	26.3000	27.9500	+7.915%	22	580	-40.072%
2025-11-21	25.6000	26.4000	25.0000	25.9000	-3.358%	180	578	-35.328%
2025-11-20	28.8000	28.8000	26.8000	26.8000	-5.133%	133	537	-37.500%
2025-11-19	29.3300	29.5500	27.8900	28.2500	-5.990%	213	525	-40.708%
2025-11-18	29.0000	30.5200	29.0000	30.0500	+1.520%	49	408	-44.260%
2025-11-17	30.7000	31.4500	29.2500	29.6000	-3.110%	84	375	-43.412%
2025-11-14	31.0000	32.0000	30.5500	30.5500	-6.288%	22	318	-45.172%
2025-11-13	34.9000	35.3600	32.6000	32.6000	-5.507%	42	300	-48.620%
2025-11-12	35.7000	35.7000	34.4500	34.5000	-2.542%	9	265	-51.449%
2025-11-11	35.8300	35.8300	35.4000	35.4000	-4.324%	5	256	-52.684%
2025-11-10	36.4000	37.0000	36.3500	37.0000	+8.346%	11	253	-54.730%
2025-11-06	34.9800	34.9800	34.1500	34.1500	-5.060%	21	246	-50.952%
2025-11-05	35.5000	35.9700	35.5000	35.9700	+4.564%	52	266	-53.433%
2025-11-04	36.0000	36.0000	33.7500	34.4000	-8.144%	13	266	-51.308%
2025-11-03	36.6100	37.5500	36.6100	37.4500	-2.727%	59	199	-55.274%
2025-10-31	38.5000	38.5000	38.5000	38.5000	+2.969%	1	199	-56.494%
2025-10-30	38.0000	38.0000	37.1000	37.3900	-6.173%	3	198	-55.202%
2025-10-29	39.8500	39.8500	39.8500	39.8500	+0.201%	1	196	-57.967%
2025-10-23	39.3500	39.7700	39.3000	39.7700	+4.823%	23	195	-57.883%
2025-10-22	37.9400	37.9400	37.9400	37.9400	-5.150%	5	173	-55.851%
2025-10-21	40.0000	40.0000	40.0000	40.0000	+7.239%	1	168	-58.125%
2025-10-17	37.7000	37.7000	37.2000	37.3000	-1.453%	14	167	-55.094%
2025-10-16	37.8500	37.8500	37.8500	37.8500	-4.516%	2	154	-55.746%
2025-10-14	39.0900	39.9400	39.0900	39.6400	-4.019%	5	152	-57.745%
2025-10-13	41.3000	41.4000	41.0000	41.3000	-6.136%	6	148	-59.443%
2025-10-10	44.0000	44.0000	44.0000	44.0000	-1.168%	2	144	-61.932%
2025-10-09	45.2000	45.2000	44.5200	44.5200	-1.176%	16	142	-62.376%
2025-10-07	46.2000	46.2000	44.6600	45.0500	-4.494%	7	126	-62.819%
2025-10-06	46.3000	47.1700	46.2200	47.1700	+2.991%	54	120	-64.490%
2025-10-03	44.2500	45.8000	44.2500	45.8000	+4.328%	6	66	-63.428%
2025-10-02	43.1000	43.9000	43.1000	43.9000	+3.052%	6	66	-61.845%
2025-10-01	42.2500	42.8000	42.2400	42.6000	+4.797%	8	62	-60.681%
2025-09-29	39.9400	40.6500	39.9400	40.6500	+6.247%	2	59	-58.795%
2025-09-26	38.2500	38.2600	38.2500	38.2600	+0.026%	4	58	-56.221%
2025-09-25	38.9400	38.9400	38.2500	38.2500	-2.174%	11	54	-56.209%
2025-09-23	39.1000	39.1000	39.1000	39.1000	-0.711%	2	43	-57.161%
2025-09-22	39.6800	39.6800	39.3500	39.3800	-4.441%	22	41	-57.466%
2025-09-19	41.5600	41.6700	41.2100	41.2100	-2.944%	16	26	-59.355%
2025-09-18	42.4600	42.4600	42.4600	42.4600	+2.560%	1	14	-60.551%
2025-09-17	41.4000	41.4000	41.4000	41.4000	-0.241%	1	13	-59.541%
2025-09-16	41.2000	41.5000	41.1300	41.5000	0.000%	12	0	-59.639%

.dark-mode .m827Wq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .m827Wq{ color: #333333; background-color: white; border: 2px solid #333333; }IBIT20280121C30IBIT Jan 21 2028 30.00 Call (IBIT280121C00030000)option OPRA

IBIT20280121C30
IBIT Jan 21 2028 30.00 Call (IBIT280121C00030000)
option OPRA