Dark

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

EOD

Jul 1, 2026

11.25+6.635%(+0.70)13

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	11.0000	11.3500	11.0000	11.2500	+6.635%	13	1,940	0.000%
2026-06-30	10.7500	10.8000	10.5000	10.5500	-9.052%	102	1,938	+6.635%
2026-06-29	11.0400	11.6000	10.9500	11.6000	+1.399%	134	1,959	-3.017%
2026-06-26	11.0900	11.5000	11.0900	11.4400	+3.063%	12	1,895	-1.661%
2026-06-25	11.8600	11.8600	11.0000	11.1000	-3.478%	79	1,883	+1.351%
2026-06-24	12.0400	12.0400	11.3000	11.5000	-7.258%	31	1,879	-2.174%
2026-06-23	12.6000	12.6000	12.4000	12.4000	-8.756%	41	1,863	-9.274%
2026-06-22	13.9800	13.9800	13.5600	13.5900	+7.686%	69	1,884	-17.219%
2026-06-18	13.0500	13.2800	12.5700	12.6200	-4.755%	119	1,840	-10.856%
2026-06-17	13.6500	13.6500	13.2500	13.2500	-4.676%	9	1,840	-15.094%
2026-06-16	13.8000	13.9500	13.8000	13.9000	-4.006%	5	1,840	-19.065%
2026-06-15	14.6000	14.8000	14.2500	14.4800	+9.283%	64	1,837	-22.307%
2026-06-12	13.2000	13.2500	13.2000	13.2500	-0.898%	7	1,801	-15.094%
2026-06-11	13.1500	13.4500	12.9000	13.3700	+5.193%	28	1,798	-15.856%
2026-06-10	12.7100	12.7100	12.7100	12.7100	-1.089%	2	1,774	-11.487%
2026-06-09	12.5000	12.9000	12.3800	12.8500	-5.515%	18	1,775	-12.451%
2026-06-08	13.5300	13.7500	13.5300	13.6000	+13.808%	46	1,766	-17.279%
2026-06-05	12.9000	12.9500	11.9500	11.9500	-11.481%	152	1,744	-5.858%
2026-06-04	13.7500	13.8500	13.4000	13.5000	-5.923%	986	1,724	-16.667%
2026-06-03	15.0000	15.0500	14.3500	14.3500	-4.651%	12	1,798	-21.603%
2026-06-02	15.8900	15.8900	15.0000	15.0500	-10.947%	30	1,793	-25.249%
2026-06-01	16.9900	17.0500	16.6000	16.9000	-7.143%	25	1,775	-33.432%
2026-05-29	17.7000	18.2200	17.5000	18.2000	+1.562%	13	1,790	-38.187%
2026-05-28	17.6000	17.9300	17.6000	17.9200	-5.185%	5	1,779	-37.221%
2026-05-27	18.9000	18.9000	18.9000	18.9000	-1.563%	7	1,776	-40.476%
2026-05-26	19.7000	20.0700	19.2000	19.2000	-0.673%	271	1,783	-41.406%
2026-05-22	20.0000	20.0000	19.3300	19.3300	-4.307%	13	1,516	-41.800%
2026-05-20	20.3000	20.3000	19.9500	20.2000	+2.538%	44	1,505	-44.307%
2026-05-19	19.9000	19.9000	19.7000	19.7000	+0.510%	6	1,467	-42.893%
2026-05-18	19.9000	19.9000	19.5000	19.6000	-6.844%	9	1,467	-42.602%
2026-05-15	21.0000	21.5000	20.5500	21.0400	-5.311%	92	1,467	-46.530%
2026-05-14	21.5400	22.2200	21.5400	22.2200	+4.614%	6	1,540	-49.370%
2026-05-13	21.3500	21.3500	21.2400	21.2400	-4.539%	2	1,536	-47.034%
2026-05-11	22.2000	22.2500	22.2000	22.2500	+3.009%	3	1,536	-49.438%
2026-05-08	21.5000	21.7000	21.5000	21.6000	-0.598%	3	1,535	-47.917%
2026-05-07	21.7300	21.7300	21.7300	21.7300	-3.207%	1	1,534	-48.228%
2026-05-06	22.3500	22.4500	22.3000	22.4500	-0.045%	4	1,535	-49.889%
2026-05-05	22.5700	22.6000	22.2500	22.4600	+3.028%	21	1,533	-49.911%
2026-05-04	22.0000	22.0000	21.7200	21.8000	+9.273%	30	1,528	-48.394%
2026-04-30	19.9600	19.9600	19.9500	19.9500	+1.527%	3	1,506	-43.609%
2026-04-29	19.6500	19.6500	19.6500	19.6500	-2.723%	1	1,503	-42.748%
2026-04-27	20.6500	21.0000	20.2000	20.2000	-2.415%	46	1,504	-44.307%
2026-04-24	20.7000	20.7000	20.7000	20.7000	-0.672%	1	1,544	-45.652%
2026-04-23	21.1700	21.1700	20.8400	20.8400	-2.526%	11	1,543	-46.017%
2026-04-22	21.1500	21.5500	21.1500	21.3800	+8.363%	54	1,542	-47.381%
2026-04-21	19.8800	19.9000	19.7300	19.7300	-3.047%	17	1,559	-42.980%
2026-04-20	19.6700	20.3500	19.6700	20.3500	-1.453%	42	1,559	-44.717%
2026-04-17	20.4200	21.1000	20.4200	20.6500	+6.718%	13	1,517	-45.521%
2026-04-16	19.5000	19.5000	19.3500	19.3500	0.000%	5	1,520	-41.860%
2026-04-14	20.0000	20.0600	19.3500	19.3500	+3.753%	14	1,521	-41.860%
2026-04-13	18.3500	18.6500	18.3400	18.6500	-1.842%	19	1,509	-39.678%
2026-04-10	18.5000	19.0200	18.5000	19.0000	+3.149%	20	1,520	-40.789%
2026-04-09	18.0000	18.4200	18.0000	18.4200	+1.768%	7	1,510	-38.925%
2026-04-08	18.3300	18.3300	18.0300	18.1000	+1.230%	9	1,509	-37.845%
2026-04-06	17.5000	17.8800	17.5000	17.8800	+9.358%	22	1,502	-37.081%
2026-04-02	16.1600	16.5500	16.1600	16.3500	-3.540%	97	1,433	-31.193%
2026-04-01	17.2000	17.2000	16.9500	16.9500	+0.296%	3	1,433	-33.628%
2026-03-31	16.7000	16.9000	16.5000	16.9000	+3.364%	21	1,432	-33.432%
2026-03-30	16.2900	16.3500	16.2900	16.3500	+2.188%	3	1,411	-31.193%
2026-03-27	16.0000	16.1700	15.9300	16.0000	-8.832%	35	1,409	-29.688%
2026-03-26	17.5500	17.5500	17.5500	17.5500	-5.442%	13	1,441	-35.897%
2026-03-25	18.4300	18.5900	18.4300	18.5600	+3.111%	3	1,478	-39.386%
2026-03-24	18.0000	18.0000	18.0000	18.0000	-2.755%	5	1,477	-37.500%
2026-03-23	18.5000	18.5100	18.5000	18.5100	+2.265%	9	1,482	-39.222%
2026-03-20	18.1800	18.2000	17.7000	18.1000	+1.972%	62	1,481	-37.845%
2026-03-19	17.8300	17.8300	17.7500	17.7500	-3.533%	19	1,473	-36.620%
2026-03-18	19.2500	19.2500	18.4000	18.4000	-8.911%	72	1,491	-38.859%
2026-03-17	19.8000	20.2500	19.8000	20.2000	-0.493%	6	1,430	-44.307%
2026-03-16	20.0000	20.3000	19.8900	20.3000	+5.455%	31	1,427	-44.581%
2026-03-13	19.2500	19.2500	19.2500	19.2500	+5.537%	1	1,406	-41.558%
2026-03-12	18.2400	18.2400	18.2400	18.2400	+0.220%	1	1,405	-38.322%
2026-03-11	18.4000	18.5300	18.2000	18.2000	+0.275%	3	1,409	-38.187%
2026-03-10	17.8000	18.6000	17.8000	18.1500	+4.310%	162	1,408	-38.017%
2026-03-06	17.7500	17.7500	17.4000	17.4000	-6.199%	2	1,248	-35.345%
2026-03-05	18.5500	18.5500	18.5500	18.5500	-6.218%	1	1,246	-39.353%
2026-03-04	19.5500	19.7800	19.3900	19.7800	+13.678%	8	1,245	-43.124%
2026-03-03	16.9500	17.4000	16.9500	17.4000	-0.742%	7	1,244	-35.345%
2026-03-02	16.3200	17.8000	16.3200	17.5300	+10.949%	41	1,239	-35.824%
2026-02-27	16.2000	16.2000	15.7500	15.8000	-5.952%	33	1,238	-28.797%
2026-02-26	16.9000	16.9000	16.5000	16.8000	-4.545%	6	1,223	-33.036%
2026-02-25	16.4600	17.6000	16.4600	17.6000	+13.548%	11	1,211	-36.080%
2026-02-24	14.9500	15.6000	14.8500	15.5000	+0.649%	11	1,211	-27.419%
2026-02-23	16.2400	16.2400	15.3000	15.4000	-9.412%	56	1,209	-26.948%
2026-02-20	16.8700	17.0000	16.8700	17.0000	+1.493%	3	1,175	-33.824%
2026-02-19	16.1000	16.7500	16.1000	16.7500	-0.298%	9	1,172	-32.836%
2026-02-18	16.9500	16.9500	16.8000	16.8000	-1.176%	8	1,173	-33.036%
2026-02-17	17.2500	17.2500	17.0000	17.0000	-4.171%	11	1,165	-33.824%
2026-02-13	17.4000	17.7500	17.4000	17.7400	+9.845%	13	1,153	-36.584%
2026-02-12	17.5000	17.5000	16.1500	16.1500	-6.268%	25	1,153	-30.341%
2026-02-11	17.4000	17.4000	16.3500	17.2300	-3.202%	46	1,140	-34.707%
2026-02-10	17.4200	18.1500	17.4200	17.8000	-4.558%	28	1,132	-36.798%
2026-02-09	17.8000	18.8500	17.8000	18.6500	-0.267%	49	1,118	-39.678%
2026-02-06	17.2000	19.0000	17.0900	18.7000	+17.241%	366	1,113	-39.840%
2026-02-05	18.3500	18.5000	15.9000	15.9500	-20.090%	105	857	-29.467%
2026-02-04	20.0000	20.0000	19.1700	19.9600	-5.849%	16	779	-43.637%
2026-02-03	22.0500	22.0500	19.9500	21.2000	-4.332%	169	765	-46.934%
2026-02-02	22.4000	22.4500	21.6100	22.1600	-10.283%	26	861	-49.233%
2026-01-30	24.3500	24.7000	24.0500	24.7000	-0.604%	134	835	-54.453%
2026-01-29	25.4000	25.4000	24.8500	24.8500	-9.800%	5	795	-54.728%
2026-01-28	27.4700	27.5500	27.4700	27.5500	+2.607%	2	790	-59.165%
2026-01-27	26.8500	26.8500	26.8500	26.8500	+0.449%	2	791	-58.101%
2026-01-26	26.4100	26.8500	26.4100	26.7300	-2.623%	16	793	-57.912%
2026-01-23	27.7500	27.7500	27.3700	27.4500	+0.256%	77	788	-59.016%
2026-01-22	27.4500	27.4500	27.3800	27.3800	+3.126%	8	852	-58.912%
2026-01-21	27.4000	27.4000	26.5500	26.5500	-3.455%	101	845	-57.627%
2026-01-20	28.0000	28.0000	27.5000	27.5000	-9.390%	10	771	-59.091%
2026-01-16	30.0000	30.4600	30.0000	30.3500	-2.474%	52	805	-62.932%
2026-01-15	30.5000	31.1200	30.5000	31.1200	-0.575%	2	805	-63.850%
2026-01-14	31.6500	31.6500	31.3000	31.3000	+6.826%	16	806	-64.058%
2026-01-13	29.3000	29.3000	29.3000	29.3000	+2.269%	4	816	-61.604%
2026-01-12	28.8000	28.8000	28.5500	28.6500	+0.175%	20	814	-60.733%
2026-01-08	27.9500	28.6000	27.9500	28.6000	+0.598%	21	814	-60.664%
2026-01-07	28.4000	28.4300	28.4000	28.4300	-2.803%	4	809	-60.429%
2026-01-06	29.9500	30.1500	28.8000	29.2500	-3.306%	31	807	-61.538%
2026-01-05	29.6900	30.2500	29.6900	30.2500	+8.696%	42	799	-62.810%
2026-01-02	27.7500	28.4400	27.7000	27.8300	+3.960%	38	799	-59.576%
2025-12-31	26.9200	26.9200	26.7700	26.7700	-0.446%	4	791	-57.975%
2025-12-30	27.6000	27.6000	26.8500	26.8900	-0.037%	4	791	-58.163%
2025-12-26	26.5000	27.0000	26.4300	26.9000	+0.900%	161	790	-58.178%
2025-12-24	26.6000	26.7000	26.5500	26.6600	-1.405%	4	738	-57.802%
2025-12-23	26.7000	27.1000	26.5600	27.0400	-0.661%	256	738	-58.395%
2025-12-22	27.3100	27.3100	27.2200	27.2200	-0.110%	103	626	-58.670%
2025-12-19	27.5000	27.5500	26.8500	27.2500	+3.612%	202	693	-58.716%
2025-12-18	26.3000	26.3000	26.3000	26.3000	-1.866%	1	625	-57.224%
2025-12-17	26.5500	26.8000	26.5500	26.8000	-1.651%	11	624	-58.022%
2025-12-16	26.9200	27.2500	26.9200	27.2500	+3.416%	8	615	-58.716%
2025-12-15	28.1100	28.1500	26.3500	26.3500	-8.918%	29	619	-57.306%
2025-12-12	28.9300	28.9300	28.9300	28.9300	+2.226%	1	620	-61.113%
2025-12-11	28.3000	28.3000	28.3000	28.3000	-6.755%	10	620	-60.247%
2025-12-10	30.8000	30.8500	30.3500	30.3500	-0.817%	7	618	-62.932%
2025-12-09	29.6000	31.0500	29.6000	30.6000	+7.368%	8	613	-63.235%
2025-12-08	28.5000	28.5000	28.5000	28.5000	+1.171%	5	611	-60.526%
2025-12-05	28.0000	28.1700	28.0000	28.1700	-6.100%	7	606	-60.064%
2025-12-03	29.9000	30.0000	29.8500	30.0000	+16.054%	5	611	-62.500%
2025-12-01	26.2600	26.2600	25.6000	25.8500	-13.168%	22	606	-56.480%
2025-11-28	29.7700	29.7700	29.7700	29.7700	+4.164%	1	606	-62.210%
2025-11-26	27.0900	28.8000	27.0900	28.5800	+5.074%	57	589	-60.637%
2025-11-25	27.4000	27.4000	26.8500	27.2000	-2.683%	15	589	-58.640%
2025-11-24	26.7000	27.9500	26.3000	27.9500	+7.915%	22	580	-59.750%
2025-11-21	25.6000	26.4000	25.0000	25.9000	-3.358%	180	578	-56.564%
2025-11-20	28.8000	28.8000	26.8000	26.8000	-5.133%	133	537	-58.022%
2025-11-19	29.3300	29.5500	27.8900	28.2500	-5.990%	213	525	-60.177%
2025-11-18	29.0000	30.5200	29.0000	30.0500	+1.520%	49	408	-62.562%
2025-11-17	30.7000	31.4500	29.2500	29.6000	-3.110%	84	375	-61.993%
2025-11-14	31.0000	32.0000	30.5500	30.5500	-6.288%	22	318	-63.175%
2025-11-13	34.9000	35.3600	32.6000	32.6000	-5.507%	42	300	-65.491%
2025-11-12	35.7000	35.7000	34.4500	34.5000	-2.542%	9	265	-67.391%
2025-11-11	35.8300	35.8300	35.4000	35.4000	-4.324%	5	256	-68.220%
2025-11-10	36.4000	37.0000	36.3500	37.0000	+8.346%	11	253	-69.595%
2025-11-06	34.9800	34.9800	34.1500	34.1500	-5.060%	21	246	-67.057%
2025-11-05	35.5000	35.9700	35.5000	35.9700	+4.564%	52	266	-68.724%
2025-11-04	36.0000	36.0000	33.7500	34.4000	-8.144%	13	266	-67.297%
2025-11-03	36.6100	37.5500	36.6100	37.4500	-2.727%	59	199	-69.960%
2025-10-31	38.5000	38.5000	38.5000	38.5000	+2.969%	1	199	-70.779%
2025-10-30	38.0000	38.0000	37.1000	37.3900	-6.173%	3	198	-69.912%
2025-10-29	39.8500	39.8500	39.8500	39.8500	+0.201%	1	196	-71.769%
2025-10-23	39.3500	39.7700	39.3000	39.7700	+4.823%	23	195	-71.712%
2025-10-22	37.9400	37.9400	37.9400	37.9400	-5.150%	5	173	-70.348%
2025-10-21	40.0000	40.0000	40.0000	40.0000	+7.239%	1	168	-71.875%
2025-10-17	37.7000	37.7000	37.2000	37.3000	-1.453%	14	167	-69.839%
2025-10-16	37.8500	37.8500	37.8500	37.8500	-4.516%	2	154	-70.277%
2025-10-14	39.0900	39.9400	39.0900	39.6400	-4.019%	5	152	-71.620%
2025-10-13	41.3000	41.4000	41.0000	41.3000	-6.136%	6	148	-72.760%
2025-10-10	44.0000	44.0000	44.0000	44.0000	-1.168%	2	144	-74.432%
2025-10-09	45.2000	45.2000	44.5200	44.5200	-1.176%	16	142	-74.730%
2025-10-07	46.2000	46.2000	44.6600	45.0500	-4.494%	7	126	-75.028%
2025-10-06	46.3000	47.1700	46.2200	47.1700	+2.991%	54	120	-76.150%
2025-10-03	44.2500	45.8000	44.2500	45.8000	+4.328%	6	66	-75.437%
2025-10-02	43.1000	43.9000	43.1000	43.9000	+3.052%	6	66	-74.374%
2025-10-01	42.2500	42.8000	42.2400	42.6000	+4.797%	8	62	-73.592%
2025-09-29	39.9400	40.6500	39.9400	40.6500	+6.247%	2	59	-72.325%
2025-09-26	38.2500	38.2600	38.2500	38.2600	+0.026%	4	58	-70.596%
2025-09-25	38.9400	38.9400	38.2500	38.2500	-2.174%	11	54	-70.588%
2025-09-23	39.1000	39.1000	39.1000	39.1000	-0.711%	2	43	-71.228%
2025-09-22	39.6800	39.6800	39.3500	39.3800	-4.441%	22	41	-71.432%
2025-09-19	41.5600	41.6700	41.2100	41.2100	-2.944%	16	26	-72.701%
2025-09-18	42.4600	42.4600	42.4600	42.4600	+2.560%	1	14	-73.504%
2025-09-17	41.4000	41.4000	41.4000	41.4000	-0.241%	1	13	-72.826%
2025-09-16	41.2000	41.5000	41.1300	41.5000	0.000%	12	0	-72.892%

.dark-mode .dBPGZV{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .dBPGZV{ 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