Dark

IBIT20280121C37
IBIT Jan 21 2028 37.00 Call (IBIT280121C00037000)
option OPRA

EOD

Aug 20, 2026

12.45+16.901%(+1.80)83

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	11.8400	12.4500	11.8400	12.4500	+16.901%	83	673	0.000%
2026-08-19	9.5000	11.0400	9.2000	10.6500	+15.761%	45	671	+16.901%
2026-08-18	9.2000	9.2000	9.2000	9.2000	0.000%	1	680	+35.326%
2026-08-17	8.8500	9.2000	8.8500	9.2000	+6.358%	37	679	+35.326%
2026-08-13	8.6500	8.6500	8.6500	8.6500	-0.231%	1	678	+43.931%
2026-08-12	8.6700	8.6700	8.6700	8.6700	+0.697%	1	678	+43.599%
2026-08-11	9.0000	9.0000	8.6100	8.6100	-3.258%	13	680	+44.599%
2026-08-10	9.1500	9.3000	8.9000	8.9000	-3.888%	7	677	+39.888%
2026-08-07	9.4000	9.4000	9.2100	9.2600	+1.535%	35	673	+34.449%
2026-08-06	8.9900	9.1500	8.9900	9.1200	-0.110%	6	640	+36.513%
2026-08-05	9.1300	9.1300	9.1300	9.1300	+1.444%	1	636	+36.364%
2026-08-04	8.8900	9.0000	8.8900	9.0000	+1.695%	51	636	+38.333%
2026-08-03	8.8000	8.8500	8.7500	8.8500	+6.627%	8	636	+40.678%
2026-07-31	8.5200	8.5200	8.3000	8.3000	-9.783%	21	633	+50.000%
2026-07-30	9.2300	9.2300	9.2000	9.2000	+0.546%	10	622	+35.326%
2026-07-29	8.9000	9.1700	8.9000	9.1500	+3.390%	26	622	+36.066%
2026-07-28	8.6300	8.8500	8.6000	8.8500	-5.348%	48	624	+40.678%
2026-07-27	9.3500	9.3500	9.3500	9.3500	+3.889%	20	612	+33.155%
2026-07-24	9.0800	9.0800	9.0000	9.0000	-5.063%	7	601	+38.333%
2026-07-23	9.3500	9.4800	9.3500	9.4800	-5.859%	22	605	+31.329%
2026-07-21	10.0000	10.0900	9.8000	10.0700	+4.029%	139	639	+23.635%
2026-07-20	9.3000	9.7100	9.3000	9.6800	+4.086%	151	526	+28.616%
2026-07-17	8.8300	9.3000	8.8300	9.3000	+0.868%	8	457	+33.871%
2026-07-16	9.3300	9.3300	9.2200	9.2200	-3.455%	7	457	+35.033%
2026-07-15	9.5500	9.5500	9.5500	9.5500	+1.058%	10	457	+30.366%
2026-07-14	9.1500	9.6400	9.1500	9.4500	+9.884%	8	457	+31.746%
2026-07-13	8.7400	8.7400	8.6000	8.6000	-8.705%	2	454	+44.767%
2026-07-10	9.5000	9.5000	9.4000	9.4200	+8.028%	41	453	+32.166%
2026-07-08	8.7200	8.7200	8.7200	8.7200	-7.920%	1	422	+42.775%
2026-07-07	9.2000	9.4700	9.2000	9.4700	+0.212%	2	422	+31.468%
2026-07-06	8.6000	9.4600	8.6000	9.4500	+19.620%	3	420	+31.746%
2026-07-01	7.9000	7.9000	7.9000	7.9000	+3.947%	1	419	+57.595%
2026-06-30	7.6000	7.6000	7.6000	7.6000	-7.879%	5	418	+63.816%
2026-06-26	8.2500	8.2500	8.2500	8.2500	0.000%	1	421	+50.909%
2026-06-24	8.2000	8.2500	8.2000	8.2500	-11.386%	17	420	+50.909%
2026-06-23	9.3100	9.3100	9.3100	9.3100	-8.725%	1	420	+33.727%
2026-06-17	10.2500	10.2500	10.2000	10.2000	-2.857%	11	441	+22.059%
2026-06-16	10.6400	10.7000	10.5000	10.5000	+5.528%	7	441	+18.571%
2026-06-12	9.9900	9.9900	9.9500	9.9500	-0.500%	16	441	+25.126%
2026-06-11	10.0000	10.0000	10.0000	10.0000	+4.275%	1	441	+24.500%
2026-06-10	9.7300	9.7300	9.5900	9.5900	-0.519%	11	441	+29.823%
2026-06-09	9.6400	9.6400	9.6400	9.6400	-5.583%	1	434	+29.149%
2026-06-08	10.3600	10.3600	10.2100	10.2100	+0.889%	2	434	+21.939%
2026-06-04	10.3400	10.5500	10.1200	10.1200	-8.829%	14	434	+23.024%
2026-06-03	11.4800	11.4800	11.1000	11.1000	-2.632%	20	434	+12.162%
2026-06-02	11.5300	11.7000	11.4000	11.4000	-13.636%	3	434	+9.211%
2026-06-01	13.2700	13.5500	13.1800	13.2000	-4.139%	70	431	-5.682%
2026-05-28	13.7700	13.7700	13.7700	13.7700	-7.022%	2	445	-9.586%
2026-05-27	14.7200	14.8100	14.7200	14.8100	-1.267%	6	443	-15.935%
2026-05-26	15.4500	15.4500	14.9500	15.0000	-6.890%	16	438	-17.000%
2026-05-20	16.1100	16.1100	16.1100	16.1100	+1.321%	3	443	-22.719%
2026-05-18	15.9000	15.9000	15.9000	15.9000	-9.350%	2	443	-21.698%
2026-05-14	17.5400	17.5400	17.5400	17.5400	+1.740%	36	443	-29.019%
2026-05-13	17.2400	17.2400	17.2400	17.2400	-1.878%	2	461	-27.784%
2026-05-12	17.5700	17.5700	17.5700	17.5700	-2.117%	3	461	-29.141%
2026-05-11	18.0000	18.0000	17.9500	17.9500	+2.571%	3	461	-30.641%
2026-05-07	17.7400	17.7500	17.5000	17.5000	-3.315%	5	462	-28.857%
2026-05-06	18.3200	18.3200	18.1000	18.1000	-1.362%	3	458	-31.215%
2026-05-05	18.3500	18.3500	18.3500	18.3500	+3.731%	5	459	-32.153%
2026-05-04	17.8100	17.8600	17.6900	17.6900	+3.329%	6	464	-29.621%
2026-05-01	16.9500	17.1200	16.9500	17.1200	+7.335%	6	465	-27.278%
2026-04-30	15.9700	15.9700	15.9500	15.9500	-2.625%	32	465	-21.944%
2026-04-27	16.4400	16.4400	16.3800	16.3800	-1.916%	2	472	-23.993%
2026-04-24	16.7000	16.7000	16.7000	16.7000	-2.339%	5	472	-25.449%
2026-04-23	17.1000	17.1000	17.1000	17.1000	-2.174%	1	477	-27.193%
2026-04-22	17.2000	17.6500	17.2000	17.4800	+9.524%	23	477	-28.776%
2026-04-21	15.9600	15.9600	15.9600	15.9600	-0.870%	5	490	-21.992%
2026-04-20	16.1000	16.1000	16.1000	16.1000	-4.790%	1	490	-22.671%
2026-04-17	16.9400	17.1800	16.8400	16.9100	+7.707%	14	489	-26.375%
2026-04-16	15.7000	15.7000	15.7000	15.7000	+1.290%	10	491	-20.701%
2026-04-15	15.5500	15.5500	15.3500	15.5000	-2.393%	4	488	-19.677%
2026-04-14	16.1800	16.1800	15.8800	15.8800	+4.474%	8	486	-21.599%
2026-04-13	15.2000	15.2000	15.2000	15.2000	+2.219%	15	491	-18.092%
2026-04-09	14.3500	14.8700	14.3500	14.8700	+3.264%	223	499	-16.274%
2026-04-08	14.4000	14.4000	14.4000	14.4000	+3.597%	1	369	-13.542%
2026-04-07	13.7000	13.9000	13.7000	13.9000	-1.418%	20	370	-10.432%
2026-04-06	14.1000	14.1000	14.1000	14.1000	+7.224%	3	353	-11.702%
2026-04-02	13.1500	13.1500	13.1500	13.1500	+0.152%	3	353	-5.323%
2026-03-30	13.1300	13.1300	13.1300	13.1300	+1.000%	3	353	-5.179%
2026-03-27	13.0500	13.2000	12.8400	13.0000	-9.091%	20	350	-4.231%
2026-03-26	14.1500	14.3000	14.1500	14.3000	-4.476%	13	330	-12.937%
2026-03-25	14.9700	14.9700	14.9700	14.9700	+5.795%	1	342	-16.834%
2026-03-24	14.1500	14.1500	14.1500	14.1500	-5.034%	10	343	-12.014%
2026-03-20	14.9000	14.9000	14.9000	14.9000	-0.667%	10	347	-16.443%
2026-03-18	15.0000	15.0000	15.0000	15.0000	-9.091%	10	342	-17.000%
2026-03-17	16.1500	16.5000	16.1500	16.5000	+7.702%	6	352	-24.545%
2026-03-13	15.5300	15.5300	15.2100	15.3200	+5.655%	13	353	-18.734%
2026-03-12	14.5000	14.5000	14.5000	14.5000	-5.229%	5	351	-14.138%
2026-03-10	15.3000	15.3000	15.3000	15.3000	+0.724%	2	356	-18.627%
2026-03-05	15.8400	15.8400	15.1900	15.1900	-5.476%	26	356	-18.038%
2026-03-04	15.1600	16.0700	15.1600	16.0700	+14.704%	11	379	-22.526%
2026-03-03	13.5900	14.0100	13.5900	14.0100	-2.165%	8	390	-11.135%
2026-03-02	14.1400	14.3400	14.1400	14.3200	+12.756%	28	392	-13.059%
2026-02-27	12.8000	12.8500	12.6300	12.7000	-10.877%	6	405	-1.969%
2026-02-25	13.4300	14.2500	13.4300	14.2500	+12.648%	3	401	-12.632%
2026-02-24	12.4600	12.6500	12.4600	12.6500	+2.512%	18	401	-1.581%
2026-02-23	13.1300	13.1300	12.3400	12.3400	-7.566%	226	383	+0.891%
2026-02-19	13.3500	13.3500	13.3500	13.3500	-6.118%	5	169	-6.742%
2026-02-17	14.2200	14.2200	14.2200	14.2200	+7.321%	2	164	-12.447%
2026-02-12	13.2500	13.2500	13.2500	13.2500	-5.962%	3	163	-6.038%
2026-02-11	14.0800	14.1700	14.0800	14.0900	-9.097%	3	163	-11.639%
2026-02-09	14.5000	15.5000	14.5000	15.5000	+3.887%	7	163	-19.677%
2026-02-06	14.0000	14.9200	14.0000	14.9200	+18.319%	4	163	-16.555%
2026-02-05	14.7800	14.7800	12.6100	12.6100	-31.764%	134	161	-1.269%
2026-02-02	18.4800	18.4800	18.4800	18.4800	-10.291%	2	71	-32.630%
2026-01-29	20.6000	20.6000	20.6000	20.6000	-7.623%	10	71	-39.563%
2026-01-26	22.5300	22.5300	22.3000	22.3000	-2.620%	6	71	-44.170%
2026-01-22	22.9000	22.9000	22.9000	22.9000	-1.927%	1	72	-45.633%
2026-01-20	23.3500	23.3500	23.3500	23.3500	-3.909%	5	71	-46.681%
2026-01-08	24.3000	24.3000	24.3000	24.3000	-5.814%	1	71	-48.765%
2026-01-05	25.7000	25.9700	25.7000	25.8000	+7.814%	5	71	-51.744%
2026-01-02	23.7000	23.9300	23.7000	23.9300	+5.885%	38	71	-47.973%
2025-12-29	22.6000	22.6000	22.6000	22.6000	-0.877%	2	42	-44.912%
2025-12-23	22.8500	22.8500	22.7800	22.8000	-2.355%	30	43	-45.395%
2025-12-19	23.3500	23.3500	23.3500	23.3500	+1.921%	14	29	-46.681%
2025-12-15	22.9100	22.9100	22.9100	22.9100	+3.431%	2	15	-45.657%
2025-11-21	22.3600	22.3600	22.1000	22.1500	-27.018%	4	16	-43.792%
2025-11-07	30.3500	30.3500	30.3500	30.3500	-10.919%	1	13	-58.979%
2025-10-31	33.9500	34.0700	33.9500	34.0700	+3.967%	2	12	-63.458%
2025-10-30	33.3000	33.5100	32.6200	32.7700	-5.316%	56	12	-62.008%
2025-10-29	35.4300	35.6600	33.6900	34.6100	+2.064%	54	53	-64.028%
2025-10-22	33.6800	33.9800	33.6300	33.9100	-2.277%	6	4	-63.285%
2025-10-16	34.7000	34.7000	34.7000	34.7000	-14.321%	1	3	-64.121%
2025-10-03	40.5000	40.5000	40.5000	40.5000	+13.573%	1	2	-69.259%
2025-09-29	35.6600	35.6600	35.6600	35.6600	0.000%	1	1	-65.087%

.dark-mode .cYtdsc{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .cYtdsc{ color: #333333; background-color: white; border: 2px solid #333333; }IBIT20280121C37IBIT Jan 21 2028 37.00 Call (IBIT280121C00037000)option OPRA

IBIT20280121C37
IBIT Jan 21 2028 37.00 Call (IBIT280121C00037000)
option OPRA