Dark

IBIT20280121C32
IBIT Jan 21 2028 32.00 Call (IBIT280121C00032000)
option OPRA

EOD

Aug 20, 2026

15.55+16.829%(+2.24)57

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	14.9000	15.5500	14.9000	15.5500	+16.829%	57	401	0.000%
2026-08-19	12.1500	13.5700	12.1500	13.3100	+14.053%	263	400	+16.829%
2026-08-18	11.6600	11.7100	11.6400	11.6700	+5.135%	56	225	+33.248%
2026-08-17	11.0600	11.1200	11.0500	11.1000	+3.933%	52	226	+40.090%
2026-08-14	10.7000	10.7000	10.6300	10.6800	-4.301%	45	227	+45.599%
2026-08-13	11.1400	11.2000	11.1200	11.1600	+0.813%	56	226	+39.337%
2026-08-12	11.0500	11.2000	11.0500	11.0700	-2.381%	61	226	+40.470%
2026-08-11	11.3700	11.4300	11.3400	11.3400	+0.532%	61	225	+37.125%
2026-08-10	11.6000	11.6700	11.2800	11.2800	-4.810%	66	225	+37.855%
2026-08-07	11.7500	11.8900	11.7500	11.8500	+2.420%	57	215	+31.224%
2026-08-06	11.5400	11.6100	11.5400	11.5700	-0.687%	60	216	+34.399%
2026-08-05	11.4600	11.6500	11.4600	11.6500	+4.766%	61	216	+33.476%
2026-08-04	11.0900	11.1500	11.0900	11.1200	-2.026%	48	216	+39.838%
2026-08-03	10.9000	11.3500	10.8800	11.3500	+2.622%	26	216	+37.004%
2026-07-31	11.1300	11.1500	11.0600	11.0600	-5.792%	52	211	+40.597%
2026-07-30	11.5500	11.8600	11.5500	11.7400	+1.120%	55	211	+32.453%
2026-07-29	11.5900	11.6500	11.5900	11.6100	+4.219%	50	211	+33.936%
2026-07-28	10.8000	11.1400	10.8000	11.1400	-4.949%	2	211	+39.587%
2026-07-27	11.8400	11.8400	11.6400	11.7200	-1.843%	57	212	+32.679%
2026-07-23	11.9200	11.9800	11.9200	11.9400	-2.927%	52	209	+30.235%
2026-07-22	12.2300	12.3200	12.2300	12.3000	-1.600%	60	209	+26.423%
2026-07-21	12.7500	12.8100	12.5000	12.5000	+3.734%	5	209	+24.400%
2026-07-20	11.7000	12.0500	11.7000	12.0500	-0.331%	13	208	+29.046%
2026-07-15	12.0900	12.1600	12.0900	12.0900	+5.130%	56	199	+28.619%
2026-07-14	11.5000	11.5000	11.5000	11.5000	+5.991%	1	199	+35.217%
2026-07-13	11.2700	11.3400	10.8500	10.8500	-3.470%	62	200	+43.318%
2026-07-09	11.2400	11.2400	11.2400	11.2400	+1.996%	1	199	+38.345%
2026-07-08	11.0200	11.0200	11.0200	11.0200	-7.317%	1	199	+41.107%
2026-07-07	11.8600	11.9400	11.8600	11.8900	+8.189%	44	201	+30.782%
2026-07-06	11.0200	11.0200	10.9900	10.9900	+0.365%	4	201	+41.492%
2026-07-02	10.9500	10.9500	10.9500	10.9500	+6.829%	2	200	+42.009%
2026-07-01	10.3000	10.3000	10.2500	10.2500	+6.218%	2	200	+51.707%
2026-06-30	9.8000	9.8000	9.6500	9.6500	-5.577%	3	201	+61.140%
2026-06-29	10.2100	10.2300	10.1700	10.2200	-1.731%	24	199	+52.153%
2026-06-26	10.4000	10.4000	10.4000	10.4000	+1.266%	3	199	+49.519%
2026-06-25	10.2100	10.2800	10.2100	10.2700	-4.731%	32	198	+51.412%
2026-06-24	10.7800	10.7800	10.7800	10.7800	-6.098%	2	200	+44.249%
2026-06-23	11.4500	11.4800	11.4500	11.4800	-8.160%	5	199	+35.453%
2026-06-22	12.4800	12.5600	12.4800	12.5000	+7.759%	56	199	+24.400%
2026-06-18	11.6500	11.7200	11.5700	11.6000	-13.883%	60	199	+34.052%
2026-06-15	13.4600	13.4700	13.4600	13.4700	+14.249%	4	199	+15.442%
2026-06-09	11.7900	11.7900	11.7900	11.7900	-4.919%	1	197	+31.891%
2026-06-08	12.4000	12.4000	12.4000	12.4000	+14.815%	1	197	+25.403%
2026-06-05	11.5000	11.5000	10.8000	10.8000	-13.944%	326	197	+43.981%
2026-06-04	12.7400	12.8000	12.5500	12.5500	-9.386%	4	113	+23.904%
2026-06-02	13.8500	13.8500	13.8500	13.8500	-30.750%	2	109	+12.274%
2026-05-13	20.0000	20.0000	20.0000	20.0000	-4.988%	2	107	-22.250%
2026-05-11	21.0500	21.0500	21.0500	21.0500	+13.477%	1	107	-26.128%
2026-04-29	18.5500	18.5500	18.5500	18.5500	+0.270%	1	108	-16.173%
2026-04-28	18.5000	18.5000	18.5000	18.5000	-8.416%	1	107	-15.946%
2026-04-22	20.2000	20.2000	20.2000	20.2000	+8.602%	1	107	-23.020%
2026-04-21	18.6000	18.6000	18.6000	18.6000	+0.813%	1	106	-16.398%
2026-04-20	18.4500	18.4500	18.4500	18.4500	+0.272%	2	106	-15.718%
2026-04-16	18.4000	18.4000	18.4000	18.4000	+22.259%	1	104	-15.489%
2026-03-27	15.0500	15.0500	15.0500	15.0500	-15.211%	2	103	+3.322%
2026-03-25	17.7500	17.7500	17.7500	17.7500	+6.543%	4	103	-12.394%
2026-03-19	16.6600	16.6600	16.6600	16.6600	-6.979%	4	103	-6.663%
2026-03-13	17.9100	17.9100	17.9100	17.9100	+3.526%	1	103	-13.177%
2026-03-11	17.3000	17.3000	17.3000	17.3000	-6.739%	17	102	-10.116%
2026-03-04	18.5500	18.5500	18.5500	18.5500	+10.746%	2	96	-16.173%
2026-03-02	16.6000	16.7500	16.6000	16.7500	+6.349%	2	94	-7.164%
2026-02-26	15.7500	15.7500	15.7500	15.7500	-5.858%	1	94	-1.270%
2026-02-25	15.4100	16.7300	15.4100	16.7300	-0.535%	2	80	-7.053%
2026-02-13	16.8000	16.8200	16.8000	16.8200	-3.886%	15	80	-7.551%
2026-02-09	17.5000	17.5000	17.5000	17.5000	-0.285%	1	80	-11.143%
2026-02-06	17.5500	17.5500	17.5500	17.5500	-16.825%	1	79	-11.396%
2026-02-02	21.1000	21.1000	21.1000	21.1000	-10.175%	5	78	-26.303%
2026-01-29	23.4900	23.4900	23.4900	23.4900	-11.191%	1	74	-33.802%
2026-01-23	26.4500	26.4500	26.4500	26.4500	+0.570%	27	75	-41.210%
2026-01-21	26.3000	26.3000	26.3000	26.3000	-13.487%	4	89	-40.875%
2026-01-14	30.3400	30.4000	30.3400	30.4000	+5.446%	2	88	-48.849%
2026-01-05	28.4400	28.8300	28.4400	28.8300	+7.414%	6	87	-46.063%
2026-01-02	26.5000	27.0400	26.2700	26.8400	+1.283%	18	87	-42.064%
2025-12-22	26.5900	26.5900	26.5000	26.5000	+2.080%	2	80	-41.321%
2025-12-15	25.9600	25.9600	25.9600	25.9600	-8.912%	70	80	-40.100%
2025-12-03	28.5000	28.5000	28.5000	28.5000	-4.169%	70	91	-45.439%
2025-11-14	29.7400	29.7400	29.7400	29.7400	-5.407%	5	21	-47.714%
2025-11-13	31.4400	31.4400	31.4400	31.4400	-5.015%	3	23	-50.541%
2025-11-07	33.0500	33.1100	33.0500	33.1000	-0.151%	4	24	-53.021%
2025-11-06	33.0000	33.1500	33.0000	33.1500	-2.356%	4	22	-53.092%
2025-11-05	33.9600	33.9600	33.9500	33.9500	+4.784%	10	19	-54.197%
2025-11-04	32.4000	32.4000	32.4000	32.4000	-9.925%	1	19	-52.006%
2025-10-30	35.9700	35.9700	35.9700	35.9700	-6.255%	1	18	-56.770%
2025-10-29	38.3700	38.3900	38.3700	38.3700	-4.742%	12	17	-59.474%
2025-10-27	40.2800	40.2800	40.2800	40.2800	+10.085%	1	5	-61.395%
2025-10-16	37.2000	37.2000	36.5900	36.5900	-6.825%	4	5	-57.502%
2025-10-14	39.2700	39.2700	39.2700	39.2700	0.000%	1	1	-60.402%

.dark-mode .f3nCLS{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .f3nCLS{ color: #333333; background-color: white; border: 2px solid #333333; }IBIT20280121C32IBIT Jan 21 2028 32.00 Call (IBIT280121C00032000)option OPRA

IBIT20280121C32
IBIT Jan 21 2028 32.00 Call (IBIT280121C00032000)
option OPRA