Dark

IBIT20280121C38
IBIT Jan 21 2028 38.00 Call (IBIT280121C00038000)
option OPRA

EOD

Aug 20, 2026

12.10+17.934%(+1.84)56

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	11.5500	12.1000	11.5000	12.1000	+17.934%	56	2,206	0.000%
2026-08-19	9.0500	10.5000	8.8800	10.2600	+17.931%	24	2,211	+17.934%
2026-08-18	8.6200	8.7000	8.6200	8.7000	0.000%	8	2,196	+39.080%
2026-08-17	8.5500	8.7000	8.5500	8.7000	+8.750%	4	2,201	+39.080%
2026-08-14	7.8800	8.0000	7.8800	8.0000	-0.990%	11	2,201	+51.250%
2026-08-13	8.4000	8.4000	8.0000	8.0800	-0.615%	17	2,206	+49.752%
2026-08-12	8.2000	8.3000	8.1300	8.1300	-0.854%	8	2,202	+48.831%
2026-08-11	8.6500	8.6500	8.2000	8.2000	-2.381%	18	2,206	+47.561%
2026-08-10	8.8500	9.0500	8.3700	8.4000	-4.545%	131	2,223	+44.048%
2026-08-07	8.8600	8.8600	8.8000	8.8000	+0.802%	11	2,259	+37.500%
2026-08-06	8.8000	8.8000	8.7300	8.7300	+1.512%	2	2,253	+38.603%
2026-08-05	8.5000	8.6000	8.5000	8.6000	+1.655%	7	2,251	+40.698%
2026-08-04	8.4600	8.4600	8.4600	8.4600	+0.475%	1	2,250	+43.026%
2026-08-03	8.4200	8.4200	8.4200	8.4200	+4.079%	1	2,250	+43.705%
2026-07-31	7.8500	8.0900	7.8500	8.0900	-9.609%	2	2,250	+49.567%
2026-07-30	8.8000	8.9500	8.8000	8.9500	+5.294%	4	2,250	+35.196%
2026-07-29	8.5500	8.7100	8.5000	8.5000	+3.659%	5	2,248	+42.353%
2026-07-28	8.2200	8.2200	8.1900	8.2000	-7.865%	4	2,252	+47.561%
2026-07-27	8.9200	9.1000	8.9000	8.9000	+3.488%	56	2,253	+35.955%
2026-07-24	8.5000	8.6000	8.5000	8.6000	-3.371%	5	2,243	+40.698%
2026-07-23	9.0500	9.0500	8.9000	8.9000	-5.620%	11	2,248	+35.955%
2026-07-22	9.4300	9.4300	9.4300	9.4300	-2.784%	1	2,247	+28.314%
2026-07-21	9.6600	9.9500	9.6600	9.7000	+5.206%	18	2,246	+24.742%
2026-07-20	9.3000	9.3300	9.2200	9.2200	+9.112%	8	2,234	+31.236%
2026-07-17	8.4500	8.4500	8.4500	8.4500	-3.649%	1	2,228	+43.195%
2026-07-16	8.8000	8.9500	8.7700	8.7700	-2.664%	1,882	2,227	+37.970%
2026-07-15	9.3000	9.3000	9.0100	9.0100	+2.971%	3	485	+34.295%
2026-07-14	8.8000	8.8000	8.7500	8.7500	+6.838%	5	485	+38.286%
2026-07-13	8.5200	8.5200	8.1800	8.1900	-8.594%	8	483	+47.741%
2026-07-10	9.1000	9.1000	8.9600	8.9600	+8.870%	6	482	+35.045%
2026-07-08	8.4000	8.4000	8.2300	8.2300	-10.543%	2	480	+47.023%
2026-07-07	8.9500	9.2000	8.9000	9.2000	+1.657%	4	479	+31.522%
2026-07-06	8.2000	9.1000	8.2000	9.0500	+9.300%	54	477	+33.702%
2026-07-02	8.0500	8.4000	8.0500	8.2800	+5.882%	22	530	+46.135%
2026-07-01	7.7500	7.8200	7.7500	7.8200	+7.862%	8	530	+54.731%
2026-06-30	7.4100	7.4100	7.2500	7.2500	-7.526%	84	531	+66.897%
2026-06-29	7.9000	7.9000	7.8400	7.8400	+1.423%	9	521	+54.337%
2026-06-25	7.5800	7.7300	7.5500	7.7300	-3.375%	19	518	+56.533%
2026-06-24	8.2000	8.2000	7.7500	8.0000	-9.091%	5	529	+51.250%
2026-06-23	8.8000	8.8000	8.8000	8.8000	-9.278%	1	528	+37.500%
2026-06-22	10.2500	10.2500	9.7000	9.7000	+4.865%	6	528	+24.742%
2026-06-18	8.9900	9.2500	8.8800	9.2500	-4.639%	25	515	+30.811%
2026-06-17	9.9900	9.9900	9.7000	9.7000	-1.523%	3	515	+24.742%
2026-06-16	10.2500	10.2500	9.8500	9.8500	-5.742%	3	515	+22.843%
2026-06-15	10.6000	10.7000	10.4000	10.4500	+9.424%	75	516	+15.789%
2026-06-12	9.4000	9.7500	9.3000	9.5500	-0.313%	60	484	+26.702%
2026-06-11	9.4700	9.5800	9.4700	9.5800	+4.130%	2	498	+26.305%
2026-06-09	9.4300	9.4300	9.2000	9.2000	-6.599%	2	498	+31.522%
2026-06-08	10.1400	10.1400	9.8500	9.8500	+7.650%	202	496	+22.843%
2026-06-05	9.1400	9.2000	8.5500	9.1500	-6.633%	114	497	+32.240%
2026-06-04	9.7000	10.1000	9.7000	9.8000	-7.547%	9	387	+23.469%
2026-06-03	10.9400	11.1000	10.6000	10.6000	-4.933%	14	385	+14.151%
2026-06-02	12.0000	12.0000	11.1000	11.1500	-12.274%	59	375	+8.520%
2026-06-01	12.7100	12.7100	12.7100	12.7100	-4.794%	1	316	-4.799%
2026-05-29	13.3500	13.3500	13.3500	13.3500	-4.643%	2	315	-9.363%
2026-05-27	14.2000	14.2000	14.0000	14.0000	-7.895%	11	313	-13.571%
2026-05-26	15.2000	15.2000	15.2000	15.2000	-0.524%	1	307	-20.395%
2026-05-19	15.2800	15.2800	15.2800	15.2800	+1.192%	7	306	-20.812%
2026-05-18	15.1000	15.1000	15.1000	15.1000	-10.119%	4	317	-19.868%
2026-05-14	16.7000	16.8500	16.7000	16.8000	+1.205%	21	317	-27.976%
2026-05-13	16.6000	16.6000	16.6000	16.6000	-2.353%	9	333	-27.108%
2026-05-12	17.0000	17.0000	17.0000	17.0000	-1.904%	1	333	-28.824%
2026-05-11	17.3300	17.3300	17.3300	17.3300	+2.849%	1	333	-30.179%
2026-05-08	17.0000	17.0000	16.8500	16.8500	+0.537%	6	333	-28.190%
2026-05-07	16.7600	16.7600	16.7600	16.7600	-4.773%	3	333	-27.804%
2026-05-05	18.0000	18.0000	17.6000	17.6000	+2.504%	11	327	-31.250%
2026-05-04	16.6500	17.1700	16.6500	17.1700	+10.418%	2	326	-29.528%
2026-04-28	15.6000	15.6000	15.5500	15.5500	-5.241%	6	326	-22.186%
2026-04-23	16.4100	16.4100	16.4100	16.4100	-2.899%	10	330	-26.264%
2026-04-22	16.9000	16.9000	16.9000	16.9000	+10.098%	5	340	-28.402%
2026-04-20	15.3500	15.3500	15.3500	15.3500	-4.361%	3	335	-21.173%
2026-04-17	16.0500	16.0500	16.0500	16.0500	+5.039%	3	332	-24.611%
2026-04-16	15.2800	15.2800	15.2800	15.2800	+1.867%	4	335	-20.812%
2026-04-15	15.0000	15.0000	15.0000	15.0000	-3.226%	1	339	-19.333%
2026-04-14	15.8000	15.8100	15.4400	15.5000	+5.299%	49	340	-21.935%
2026-04-13	14.7200	14.7200	14.7200	14.7200	-0.541%	1	368	-17.799%
2026-04-10	14.8000	14.8000	14.8000	14.8000	+12.121%	5	370	-18.243%
2026-04-07	13.0200	13.2000	13.0200	13.2000	-4.348%	11	367	-8.333%
2026-04-06	13.8500	14.0000	13.8000	13.8000	+8.235%	3	378	-12.319%
2026-04-02	12.7500	12.7500	12.7500	12.7500	-4.135%	1	375	-5.098%
2026-04-01	13.3000	13.3000	13.3000	13.3000	+0.758%	2	375	-9.023%
2026-03-31	12.7000	13.2000	12.7000	13.2000	0.000%	6	373	-8.333%
2026-03-30	13.1300	13.2000	13.1300	13.2000	+4.348%	2	364	-8.333%
2026-03-27	12.7000	12.7000	12.6500	12.6500	-6.296%	5	362	-4.348%
2026-03-26	13.5000	13.5000	13.5000	13.5000	-6.185%	3	357	-10.370%
2026-03-20	14.3900	14.3900	14.3900	14.3900	-1.100%	1	354	-15.914%
2026-03-18	15.1900	15.1900	14.5500	14.5500	-7.619%	5	354	-16.838%
2026-03-17	15.7500	15.7500	15.7500	15.7500	+5.351%	2	353	-23.175%
2026-03-13	14.9500	14.9500	14.9500	14.9500	+3.964%	2	355	-19.064%
2026-03-12	14.3000	14.3800	14.3000	14.3800	+0.842%	2	357	-15.855%
2026-03-10	14.2600	14.2600	14.2600	14.2600	+3.109%	1	355	-15.147%
2026-03-09	14.1000	14.1000	13.8300	13.8300	+1.096%	15	354	-12.509%
2026-03-06	13.6500	13.6800	13.6500	13.6800	-6.812%	18	341	-11.550%
2026-03-05	15.3500	15.3500	14.6800	14.6800	-7.089%	17	323	-17.575%
2026-03-04	15.7200	15.8000	15.7200	15.8000	+15.328%	37	332	-23.418%
2026-03-03	13.7000	13.7000	13.7000	13.7000	-1.439%	1	305	-11.679%
2026-03-02	13.9900	14.0900	13.9000	13.9000	+11.826%	10	304	-12.950%
2026-02-27	12.6000	12.6000	12.4300	12.4300	-6.891%	3	300	-2.655%
2026-02-26	13.6500	13.6500	12.9400	13.3500	-4.915%	8	298	-9.363%
2026-02-25	12.8800	14.0400	12.8800	14.0400	+18.481%	5	298	-13.818%
2026-02-24	11.3500	11.8500	11.3500	11.8500	-5.200%	46	298	+2.110%
2026-02-23	12.7500	12.7500	12.5000	12.5000	-3.176%	6	299	-3.200%
2026-02-18	13.2500	13.3100	12.9100	12.9100	-4.723%	31	294	-6.274%
2026-02-17	13.2500	13.6800	13.2500	13.5500	-5.245%	11	279	-10.701%
2026-02-13	14.1000	14.3000	14.1000	14.3000	+11.719%	4	270	-15.385%
2026-02-12	13.4500	13.4500	12.8000	12.8000	-6.569%	8	270	-5.469%
2026-02-11	13.3300	13.7300	12.9600	13.7000	-7.744%	163	274	-11.679%
2026-02-09	14.2000	15.0200	14.2000	14.8500	-1.132%	17	164	-18.519%
2026-02-06	14.0000	15.0900	13.8500	15.0200	+20.643%	25	167	-19.441%
2026-02-05	13.3200	14.1000	12.4500	12.4500	-30.833%	93	145	-2.811%
2026-02-02	18.0000	18.0000	18.0000	18.0000	-9.411%	1	81	-32.778%
2026-01-30	19.8700	19.8700	19.8700	19.8700	-1.292%	2	80	-39.104%
2026-01-29	20.1300	20.1300	20.1300	20.1300	-8.333%	1	78	-39.891%
2026-01-27	21.9600	21.9600	21.9600	21.9600	-12.823%	2	77	-44.900%
2026-01-05	25.1000	25.1900	25.1000	25.1900	+7.191%	2	75	-51.965%
2026-01-02	23.0800	23.5000	22.8100	23.5000	+4.724%	12	75	-48.511%
2025-12-15	22.4400	22.4400	22.4400	22.4400	-9.880%	2	73	-46.078%
2025-12-12	24.9000	24.9000	24.9000	24.9000	+4.403%	1	74	-51.406%
2025-12-11	24.0100	24.0100	23.8500	23.8500	-4.790%	3	74	-49.266%
2025-12-04	25.0200	25.0500	25.0200	25.0500	+17.606%	3	76	-51.697%
2025-12-01	21.3000	21.4100	21.3000	21.3000	-12.056%	4	78	-43.192%
2025-11-28	25.0000	25.0000	24.1400	24.2200	+0.707%	6	79	-50.041%
2025-11-26	23.0400	24.0500	23.0400	24.0500	+4.113%	8	73	-49.688%
2025-11-24	23.1000	23.1000	23.1000	23.1000	+6.061%	2	73	-47.619%
2025-11-21	21.7800	21.7800	21.7800	21.7800	-7.712%	2	71	-44.444%
2025-11-19	23.6000	23.6000	23.6000	23.6000	-8.527%	1	69	-48.729%
2025-11-17	26.4000	26.4000	25.8000	25.8000	-3.911%	37	68	-53.101%
2025-11-14	26.9500	26.9500	26.8500	26.8500	-3.417%	2	31	-54.935%
2025-11-13	27.8000	27.8000	27.8000	27.8000	-5.442%	18	29	-56.475%
2025-11-07	29.2500	29.4000	29.2500	29.4000	-1.176%	3	11	-58.844%
2025-11-06	29.7500	29.7500	29.7500	29.7500	-2.459%	1	9	-59.328%
2025-11-04	30.5000	30.5000	30.5000	30.5000	-3.175%	1	8	-60.328%
2025-11-03	31.5000	31.5000	31.5000	31.5000	-6.832%	1	6	-61.587%
2025-10-31	34.0500	34.0500	33.7400	33.8100	+4.287%	12	6	-64.212%
2025-10-30	32.7600	32.8400	32.3700	32.4200	-7.345%	32	8	-62.677%
2025-10-29	34.8200	34.9900	34.8200	34.9900	+2.580%	2	2	-65.419%
2025-10-24	34.0700	34.2400	33.7600	34.1100	+0.029%	8	2	-64.527%
2025-10-23	33.8700	34.1000	33.8700	34.1000	+2.433%	2	2	-64.516%
2025-10-22	33.0800	33.3900	33.0700	33.2900	-7.784%	8	2	-63.653%
2025-10-13	36.1000	36.1000	36.1000	36.1000	-1.366%	1	2	-66.482%
2025-09-18	36.6000	36.6000	36.6000	36.6000	0.000%	1	1	-66.940%

.dark-mode .qnVBcT{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qnVBcT{ color: #333333; background-color: white; border: 2px solid #333333; }IBIT20280121C38IBIT Jan 21 2028 38.00 Call (IBIT280121C00038000)option OPRA

IBIT20280121C38
IBIT Jan 21 2028 38.00 Call (IBIT280121C00038000)
option OPRA