Dark

IBIT20280121C35
IBIT Jan 21 2028 35.00 Call (IBIT280121C00035000)
option OPRA

EOD

Aug 20, 2026

13.55+17.215%(+1.99)132

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	13.2000	13.7000	13.0000	13.5500	+17.215%	132	2,692	0.000%
2026-08-19	10.4000	12.1000	10.2000	11.5600	+13.445%	1,206	2,726	+17.215%
2026-08-18	10.0000	10.1900	10.0000	10.1900	+1.091%	2	1,615	+32.974%
2026-08-17	9.5200	10.0800	9.5200	10.0800	+7.807%	9	1,613	+34.425%
2026-08-14	9.2700	9.4500	9.2000	9.3500	-1.889%	24	1,610	+44.920%
2026-08-13	9.6000	9.7100	9.3900	9.5300	+0.105%	14	1,595	+42.183%
2026-08-12	9.5700	9.6000	9.5200	9.5200	-0.105%	5	1,582	+42.332%
2026-08-11	10.0000	10.0000	9.5000	9.5300	-2.755%	8	1,575	+42.183%
2026-08-10	10.1500	10.1700	9.7000	9.8000	-5.769%	19	1,570	+38.265%
2026-08-07	10.3500	10.4000	10.0500	10.4000	+4.000%	43	1,573	+30.288%
2026-08-06	10.0000	10.0500	10.0000	10.0000	-0.498%	13	1,573	+35.500%
2026-08-05	9.7800	10.0800	9.7800	10.0500	+2.030%	14	1,579	+34.826%
2026-08-04	9.7500	9.9500	9.6000	9.8500	+1.026%	34	1,573	+37.563%
2026-08-03	9.6500	9.7500	9.6500	9.7500	+3.723%	45	1,586	+38.974%
2026-07-31	9.6300	9.6300	9.2300	9.4000	-7.843%	344	1,549	+44.149%
2026-07-30	10.2400	10.2400	10.2000	10.2000	+6.250%	8	1,313	+32.843%
2026-07-29	9.7000	9.7000	9.6000	9.6000	+0.840%	16	1,313	+41.146%
2026-07-28	9.4800	9.5200	9.4700	9.5200	-6.667%	7	1,331	+42.332%
2026-07-27	10.1200	10.2000	10.0600	10.2000	+2.000%	6	1,335	+32.843%
2026-07-24	10.0000	10.0000	9.9000	10.0000	-3.382%	15	1,340	+35.500%
2026-07-23	10.4400	10.4400	10.2500	10.3500	-4.255%	49	1,333	+30.918%
2026-07-22	10.7300	10.9000	10.6900	10.8100	-0.369%	25	1,323	+25.347%
2026-07-21	11.0000	11.4000	10.8000	10.8500	+4.327%	145	1,313	+24.885%
2026-07-20	10.1000	10.7400	10.1000	10.4000	+2.970%	30	1,230	+30.288%
2026-07-17	9.4000	10.1000	9.4000	10.1000	-0.980%	28	1,220	+34.158%
2026-07-16	10.3000	10.3000	10.0900	10.2000	-2.111%	7	1,222	+32.843%
2026-07-15	10.6500	10.6500	10.2500	10.4200	-0.762%	145	1,233	+30.038%
2026-07-14	10.0700	10.5000	10.0000	10.5000	+10.526%	61	1,325	+29.048%
2026-07-13	9.7500	9.9300	9.4500	9.5000	-6.863%	38	1,275	+42.632%
2026-07-10	10.5000	10.5000	10.2000	10.2000	+1.291%	46	1,243	+32.843%
2026-07-09	9.7500	10.1000	9.7500	10.0700	+3.494%	47	1,277	+34.558%
2026-07-08	9.5800	9.8000	9.5800	9.7300	-4.608%	262	1,249	+39.260%
2026-07-07	10.0000	10.5000	10.0000	10.2000	-1.734%	49	1,226	+32.843%
2026-07-06	9.5600	10.4000	9.5500	10.3800	+8.691%	121	1,233	+30.539%
2026-07-02	9.5700	9.6700	9.5000	9.5500	+4.945%	57	1,177	+41.885%
2026-07-01	8.7000	9.1000	8.7000	9.1000	+7.059%	85	1,177	+48.901%
2026-06-30	8.6800	8.6800	8.2000	8.5000	-7.104%	66	1,242	+59.412%
2026-06-29	8.7100	9.3000	8.6500	9.1500	+1.217%	99	1,267	+48.087%
2026-06-26	8.8300	9.1500	8.8300	9.0400	+0.444%	108	1,274	+49.889%
2026-06-25	9.5000	9.5000	8.7600	9.0000	-1.639%	12	1,220	+50.556%
2026-06-24	9.6000	9.6600	9.0000	9.1500	-8.500%	44	1,210	+48.087%
2026-06-23	10.1000	10.2000	9.9500	10.0000	-7.749%	36	1,209	+35.500%
2026-06-22	11.2600	11.3500	10.8400	10.8400	+6.275%	34	1,191	+25.000%
2026-06-18	10.5500	10.6700	10.0000	10.2000	-5.991%	32	1,258	+32.843%
2026-06-17	11.2500	11.3400	10.7500	10.8500	-5.652%	120	1,258	+24.885%
2026-06-16	11.6100	11.6100	11.3500	11.5000	-3.766%	10	1,258	+17.826%
2026-06-15	11.9000	12.2000	11.7600	11.9500	+10.956%	224	1,256	+13.389%
2026-06-12	10.7500	11.1000	10.7500	10.7700	-0.737%	23	1,119	+25.812%
2026-06-11	10.7500	10.9500	10.5000	10.8500	+4.127%	43	1,108	+24.885%
2026-06-10	10.5000	10.6600	10.4000	10.4200	-1.698%	44	1,124	+30.038%
2026-06-09	10.6100	10.6100	10.1000	10.6000	-7.826%	71	1,108	+27.830%
2026-06-08	10.3000	11.5000	10.3000	11.5000	+15.346%	229	1,094	+17.826%
2026-06-05	10.5500	10.7500	9.6500	9.9700	-10.982%	167	948	+35.908%
2026-06-04	10.9000	11.3500	10.9000	11.2000	-5.485%	57	903	+20.982%
2026-06-03	12.3600	12.4000	11.8500	11.8500	-4.049%	28	878	+14.346%
2026-06-02	13.1500	13.1500	12.3500	12.3500	-12.844%	168	871	+9.717%
2026-06-01	14.5000	14.5000	14.1400	14.1700	-4.899%	9	783	-4.375%
2026-05-29	15.2000	15.2000	14.8000	14.9000	-0.997%	14	782	-9.060%
2026-05-28	14.9300	15.1400	14.8000	15.0500	-4.262%	27	781	-9.967%
2026-05-27	15.7700	15.7700	15.6500	15.7200	-2.903%	7	776	-13.804%
2026-05-26	17.0600	17.0600	16.1900	16.1900	-5.598%	9	781	-16.306%
2026-05-20	17.1500	17.1500	17.1500	17.1500	+1.479%	1	780	-20.991%
2026-05-19	16.9000	16.9000	16.7000	16.9000	+0.297%	13	778	-19.822%
2026-05-18	16.8500	16.8500	16.8500	16.8500	-6.906%	8	778	-19.585%
2026-05-15	18.0000	18.1000	18.0000	18.1000	-6.218%	28	778	-25.138%
2026-05-14	18.6400	19.3000	18.6400	19.3000	+5.869%	40	750	-29.793%
2026-05-13	18.3000	18.6500	18.0000	18.2300	-1.459%	5	762	-25.672%
2026-05-12	18.9000	18.9000	18.5000	18.5000	-5.080%	11	762	-26.757%
2026-05-11	18.7500	19.5000	18.7500	19.4900	+4.225%	13	762	-30.477%
2026-05-07	18.5000	18.7000	18.5000	18.7000	-3.708%	16	774	-27.540%
2026-05-06	19.4200	19.4200	19.4200	19.4200	+0.622%	1	759	-30.227%
2026-05-05	19.3000	19.3000	19.3000	19.3000	+3.098%	1	758	-29.793%
2026-05-04	18.7200	18.7200	18.7200	18.7200	+9.474%	14	758	-27.618%
2026-04-30	17.0000	17.1000	17.0000	17.1000	+2.641%	13	769	-20.760%
2026-04-29	16.5000	16.7000	16.5000	16.6600	-2.573%	18	769	-18.667%
2026-04-28	17.1000	17.1000	16.7800	17.1000	-1.441%	18	754	-20.760%
2026-04-27	17.7100	17.7100	17.3500	17.3500	-2.254%	3	737	-21.902%
2026-04-24	17.7500	17.7500	17.7500	17.7500	-0.949%	2	734	-23.662%
2026-04-23	17.8000	17.9300	17.8000	17.9200	-2.978%	6	732	-24.386%
2026-04-22	18.2500	18.5000	18.2500	18.4700	+8.903%	52	729	-26.638%
2026-04-21	17.2000	17.2000	16.9500	16.9600	-0.819%	18	767	-20.106%
2026-04-20	17.1000	17.1000	17.0000	17.1000	-3.390%	3	767	-20.760%
2026-04-17	17.8000	18.3000	17.7000	17.7000	+4.734%	62	770	-23.446%
2026-04-16	16.2000	16.9000	16.2000	16.9000	0.000%	8	787	-19.822%
2026-04-15	16.6800	16.9000	16.5500	16.9000	-1.458%	16	788	-19.822%
2026-04-14	17.0000	17.4700	17.0000	17.1500	+6.390%	47	796	-20.991%
2026-04-13	15.7500	16.1500	15.7500	16.1200	+0.750%	44	775	-15.943%
2026-04-10	16.0000	16.0000	16.0000	16.0000	+0.313%	1	773	-15.313%
2026-04-09	15.3400	15.9500	15.2500	15.9500	+1.077%	212	835	-15.047%
2026-04-08	15.7100	15.8500	15.7100	15.7800	+8.082%	3	700	-14.132%
2026-04-07	14.4500	14.6000	14.4500	14.6000	-4.262%	2	703	-7.192%
2026-04-06	15.2000	15.3000	15.0000	15.2500	+7.018%	8	705	-11.148%
2026-04-02	14.2500	14.2500	14.2500	14.2500	-2.730%	1	706	-4.912%
2026-04-01	14.6900	14.8500	14.4500	14.6500	+1.454%	43	706	-7.509%
2026-03-31	14.0800	14.4400	14.0800	14.4400	+2.411%	11	737	-6.163%
2026-03-30	14.4700	14.6600	14.1000	14.1000	+2.545%	18	736	-3.901%
2026-03-27	13.7500	13.8500	13.6900	13.7500	-7.965%	120	745	-1.455%
2026-03-26	15.3000	15.3400	14.9400	14.9400	-7.205%	23	829	-9.304%
2026-03-25	16.0500	16.1000	16.0500	16.1000	+4.886%	17	951	-15.839%
2026-03-24	15.3500	15.3500	15.3500	15.3500	-3.459%	8	971	-11.726%
2026-03-23	15.9000	15.9000	15.9000	15.9000	+2.913%	1	979	-14.780%
2026-03-20	15.5000	15.6000	15.4500	15.4500	+0.325%	70	978	-12.298%
2026-03-19	15.5000	15.5000	15.1500	15.4000	-3.206%	124	1,016	-12.013%
2026-03-18	16.5500	16.5500	15.9100	15.9100	-8.035%	17	935	-14.833%
2026-03-17	17.4000	17.6300	17.2700	17.3000	+1.170%	22	924	-21.676%
2026-03-16	17.3500	17.3500	17.1000	17.1000	+4.268%	8	906	-20.760%
2026-03-13	17.0800	17.3700	16.4000	16.4000	+4.659%	10	912	-17.378%
2026-03-12	15.8000	15.8400	15.6700	15.6700	-0.948%	3	908	-13.529%
2026-03-11	15.8000	16.0500	15.8000	15.8200	+1.410%	34	909	-14.349%
2026-03-10	15.7000	16.3000	15.6000	15.6000	+2.632%	38	934	-13.141%
2026-03-09	15.3500	15.3500	15.2000	15.2000	+2.703%	3	921	-10.855%
2026-03-06	15.3600	15.3600	14.7000	14.8000	-8.416%	17	918	-8.446%
2026-03-05	16.2700	16.2700	16.1600	16.1600	-3.924%	2	901	-16.151%
2026-03-04	16.4500	17.1000	16.3200	16.8200	+13.495%	21	899	-19.441%
2026-03-03	14.8200	14.8200	14.8200	14.8200	-2.500%	1	916	-8.570%
2026-03-02	14.5500	15.5000	14.5000	15.2000	+11.765%	44	915	-10.855%
2026-02-27	14.0600	14.0600	13.6000	13.6000	-6.207%	22	875	-0.368%
2026-02-26	14.4500	14.6000	14.1600	14.5000	-4.668%	33	855	-6.552%
2026-02-25	14.4200	15.3500	14.4200	15.2100	+13.933%	7	823	-10.914%
2026-02-24	13.3000	13.3500	13.3000	13.3500	+1.136%	23	823	+1.498%
2026-02-23	14.1500	14.1500	13.2000	13.2000	-8.333%	17	824	+2.652%
2026-02-19	14.1500	14.4000	14.1500	14.4000	+2.857%	64	812	-5.903%
2026-02-18	14.6400	14.9500	14.0000	14.0000	-4.437%	9	751	-3.214%
2026-02-17	14.7200	14.7200	14.4000	14.6500	-4.746%	9	742	-7.509%
2026-02-13	14.8000	15.3800	14.8000	15.3800	+7.930%	73	704	-11.899%
2026-02-12	15.0000	15.0000	13.9000	14.2500	-4.040%	14	704	-4.912%
2026-02-11	14.4500	14.9500	14.0500	14.8500	-3.383%	58	690	-8.754%
2026-02-10	15.6000	15.6000	15.3700	15.3700	-1.914%	3	632	-11.841%
2026-02-09	15.3800	15.7000	15.3800	15.6700	-4.159%	7	632	-13.529%
2026-02-06	15.3500	16.3700	15.0000	16.3500	+23.396%	79	633	-17.125%
2026-02-05	15.9400	15.9400	13.2300	13.2500	-23.763%	357	582	+2.264%
2026-02-04	17.3600	17.7400	16.8100	17.3800	-6.206%	25	231	-22.037%
2026-02-03	18.5000	18.5300	17.4700	18.5300	-4.089%	24	245	-26.875%
2026-02-02	19.2700	19.6200	19.2700	19.3200	-9.211%	53	224	-29.865%
2026-01-30	21.3900	21.5800	21.2800	21.2800	-2.831%	4	196	-36.325%
2026-01-29	21.9000	21.9000	21.9000	21.9000	-6.009%	2	195	-38.128%
2026-01-27	23.3000	23.3000	23.3000	23.3000	-0.851%	1	195	-41.845%
2026-01-26	23.4000	23.5000	23.4000	23.5000	-3.013%	7	194	-42.340%
2026-01-23	24.2300	24.2300	24.2300	24.2300	-0.859%	1	189	-44.078%
2026-01-22	24.1800	24.4400	24.1800	24.4400	-0.448%	2	190	-44.558%
2026-01-21	24.6000	24.6000	23.6400	24.5500	-0.122%	7	191	-44.807%
2026-01-20	24.5800	24.5800	24.5800	24.5800	-9.963%	1	184	-44.874%
2026-01-16	27.3000	27.3000	27.3000	27.3000	+0.147%	10	175	-50.366%
2026-01-15	27.6300	27.6300	27.2600	27.2600	-4.183%	13	175	-50.293%
2026-01-14	28.5000	28.5000	28.4500	28.4500	+6.078%	31	165	-52.373%
2026-01-13	26.8200	26.8200	26.8200	26.8200	+5.591%	1	134	-49.478%
2026-01-09	25.4000	25.4000	25.4000	25.4000	+0.794%	26	135	-46.654%
2026-01-08	25.2000	25.2000	25.2000	25.2000	-5.085%	26	161	-46.230%
2026-01-06	26.5500	26.5500	26.5500	26.5500	-0.188%	1	136	-48.964%
2026-01-05	26.5400	26.6700	26.5400	26.6000	+6.613%	6	129	-49.060%
2026-01-02	24.9500	25.1700	24.9500	24.9500	+5.274%	8	129	-45.691%
2025-12-31	23.7000	23.7000	23.7000	23.7000	-1.250%	36	88	-42.827%
2025-12-30	24.1800	24.1800	24.0000	24.0000	+0.418%	3	88	-43.542%
2025-12-29	23.7700	23.9000	23.7700	23.9000	+1.100%	39	86	-43.305%
2025-12-26	24.3400	24.3400	23.6400	23.6400	-1.664%	17	94	-42.682%
2025-12-23	24.0200	24.0400	24.0200	24.0400	-0.866%	6	89	-43.636%
2025-12-22	24.3500	24.3500	24.2500	24.2500	-0.370%	8	85	-44.124%
2025-12-19	24.4400	24.4400	24.3400	24.3400	-0.653%	4	87	-44.330%
2025-12-18	24.5000	24.5000	24.5000	24.5000	+5.467%	1	88	-44.694%
2025-12-17	23.2300	23.2300	23.2300	23.2300	-0.938%	1	88	-41.670%
2025-12-15	23.9000	23.9000	23.4500	23.4500	-11.509%	2	89	-42.217%
2025-12-12	26.5000	26.5000	26.5000	26.5000	+1.727%	2	89	-48.868%
2025-12-11	26.0500	26.0500	26.0500	26.0500	+3.168%	1	91	-47.985%
2025-12-05	25.2500	25.2500	25.2500	25.2500	+0.598%	1	90	-46.337%
2025-12-02	25.1000	25.1000	25.1000	25.1000	+5.507%	1	89	-46.016%
2025-11-24	23.6500	24.0000	23.6500	23.7900	+3.210%	8	88	-43.043%
2025-11-21	22.3500	23.1000	22.3500	23.0500	-7.800%	14	92	-41.215%
2025-11-19	25.4000	25.4000	25.0000	25.0000	-7.783%	4	78	-45.800%
2025-11-18	27.1100	27.1100	27.1100	27.1100	+3.002%	1	76	-50.018%
2025-11-17	26.8200	26.8200	26.3200	26.3200	-6.000%	2	75	-48.518%
2025-11-14	28.4500	28.8900	28.0000	28.0000	-5.373%	11	74	-51.607%
2025-11-13	29.5800	29.6900	29.5800	29.5900	-5.099%	10	64	-54.208%
2025-11-12	31.2500	31.2500	31.1800	31.1800	-3.168%	3	72	-56.543%
2025-11-11	32.2000	32.2000	32.2000	32.2000	-4.167%	1	68	-57.919%
2025-11-10	33.0000	33.6000	33.0000	33.6000	+3.385%	4	68	-59.673%
2025-11-07	30.8000	32.5000	30.8000	32.5000	+3.668%	2	64	-58.308%
2025-11-06	31.1800	31.3500	31.1800	31.3500	+1.292%	7	62	-56.778%
2025-11-04	32.8500	32.8500	30.7400	30.9500	-8.486%	7	55	-56.220%
2025-11-03	33.8200	33.8200	33.8200	33.8200	-0.442%	4	48	-59.935%
2025-10-30	34.5500	34.5800	33.6800	33.9700	-5.822%	50	48	-60.112%
2025-10-29	36.8400	36.8400	34.9800	36.0700	-6.603%	82	99	-62.434%
2025-10-27	38.6100	38.6300	38.6100	38.6200	+9.560%	11	80	-64.915%
2025-10-22	35.2500	35.2500	35.2500	35.2500	+3.403%	3	80	-61.560%
2025-10-17	33.3500	34.0900	33.3500	34.0900	-5.306%	4	77	-60.252%
2025-10-15	36.4000	36.4000	36.0000	36.0000	-1.907%	3	73	-62.361%
2025-10-14	36.8500	36.8500	36.7000	36.7000	-3.421%	7	70	-63.079%
2025-10-13	38.0500	38.0500	37.7500	38.0000	-5.707%	11	63	-64.342%
2025-10-10	40.3000	40.3000	40.3000	40.3000	-1.707%	5	52	-66.377%
2025-10-09	42.1500	42.1500	41.0000	41.0000	-1.679%	4	47	-66.951%
2025-10-08	41.7000	41.7000	41.6700	41.7000	+0.969%	3	43	-67.506%
2025-10-07	42.1200	42.1200	41.3000	41.3000	-4.883%	3	44	-67.191%
2025-10-06	43.4200	43.4200	43.4200	43.4200	+7.528%	2	41	-68.793%
2025-10-02	40.0000	40.3800	40.0000	40.3800	+3.965%	31	39	-66.444%
2025-10-01	38.9000	39.1000	38.8400	38.8400	+9.873%	3	35	-65.113%
2025-09-25	35.5500	35.5500	34.9500	35.3500	-3.810%	34	34	-61.669%
2025-09-24	36.7800	36.7800	36.7500	36.7500	+2.083%	4	41	-63.129%
2025-09-23	36.4000	36.4500	36.0000	36.0000	-4.484%	33	37	-62.361%
2025-09-19	37.6900	37.6900	37.6900	37.6900	-0.027%	2	4	-64.049%
2025-09-17	37.7000	37.7000	37.7000	37.7000	0.000%	1	2	-64.058%
2025-09-16	37.7000	37.7000	37.7000	37.7000	0.000%	1	0	-64.058%

.dark-mode .nWLV9n{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .nWLV9n{ color: #333333; background-color: white; border: 2px solid #333333; }IBIT20280121C35IBIT Jan 21 2028 35.00 Call (IBIT280121C00035000)option OPRA

IBIT20280121C35
IBIT Jan 21 2028 35.00 Call (IBIT280121C00035000)
option OPRA