Dark

IBIT20280121C39
IBIT Jan 21 2028 39.00 Call (IBIT280121C00039000)
option OPRA

EOD

Aug 20, 2026

11.50+16.162%(+1.60)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	11.1000	11.5000	11.1000	11.5000	+16.162%	3	448	0.000%
2026-08-19	9.9500	10.2500	9.9000	9.9000	+17.857%	23	450	+16.162%
2026-08-18	8.3500	8.4000	8.3500	8.4000	+9.091%	2	429	+36.905%
2026-08-14	7.5600	7.7500	7.5600	7.7000	-1.786%	3	429	+49.351%
2026-08-13	7.8400	7.8400	7.8400	7.8400	+0.513%	1	428	+46.684%
2026-08-12	7.8000	7.8000	7.8000	7.8000	-0.637%	1	428	+47.436%
2026-08-11	7.8500	7.8500	7.8500	7.8500	0.000%	2	428	+46.497%
2026-08-10	7.8500	7.8500	7.8500	7.8500	-4.268%	1	426	+46.497%
2026-08-07	8.4000	8.4000	8.2000	8.2000	-1.205%	3	427	+40.244%
2026-08-06	8.3000	8.3000	8.3000	8.3000	+0.606%	1	427	+38.554%
2026-08-05	8.2500	8.2500	8.2500	8.2500	+3.125%	8	427	+39.394%
2026-08-03	7.9000	8.0000	7.9000	8.0000	+1.266%	10	427	+43.750%
2026-07-31	7.9000	7.9000	7.9000	7.9000	-0.126%	2	426	+45.570%
2026-07-29	7.9100	7.9100	7.9100	7.9100	-6.941%	3	429	+45.386%
2026-07-23	8.5000	8.5000	8.5000	8.5000	-8.994%	10	430	+35.294%
2026-07-21	9.3400	9.3400	9.3400	9.3400	+5.537%	2	431	+23.126%
2026-07-20	8.3500	8.8500	8.3500	8.8500	+3.147%	2	430	+29.944%
2026-07-14	8.5800	8.5800	8.5800	8.5800	+0.351%	1	431	+34.033%
2026-07-10	8.6500	8.6500	8.5500	8.5500	+9.615%	3	430	+34.503%
2026-07-02	8.1500	8.1500	7.8000	7.8000	+7.586%	11	417	+47.436%
2026-07-01	7.2500	7.2500	7.2500	7.2500	+5.072%	1	417	+58.621%
2026-06-30	7.1000	7.1000	6.9000	6.9000	-7.133%	56	416	+66.667%
2026-06-29	7.4300	7.4300	7.4300	7.4300	-1.197%	1	360	+54.778%
2026-06-26	7.5200	7.5200	7.5200	7.5200	-0.397%	2	361	+52.926%
2026-06-24	7.7200	7.7200	7.4800	7.5500	-11.072%	9	362	+52.318%
2026-06-23	8.4500	8.4900	8.4500	8.4900	-8.513%	8	367	+35.453%
2026-06-22	9.2800	9.2800	9.2800	9.2800	+8.285%	7	359	+23.922%
2026-06-18	8.5700	8.5700	8.5700	8.5700	-15.650%	1	360	+34.189%
2026-06-15	10.0800	10.1600	10.0800	10.1600	+10.435%	3	360	+13.189%
2026-06-12	9.2000	9.2000	9.2000	9.2000	-0.541%	6	359	+25.000%
2026-06-11	9.0000	9.2500	9.0000	9.2500	+3.933%	8	364	+24.324%
2026-06-10	8.9000	8.9000	8.9000	8.9000	+0.679%	2	372	+29.213%
2026-06-09	8.8400	8.8400	8.8400	8.8400	-7.917%	1	373	+30.090%
2026-06-08	9.5000	9.6000	9.5000	9.6000	+12.941%	184	372	+19.792%
2026-06-05	9.0000	9.0400	8.5000	8.5000	-9.574%	14	226	+35.294%
2026-06-04	9.3300	9.5000	9.3300	9.4000	-12.558%	5	215	+22.340%
2026-06-02	11.2900	11.2900	10.6700	10.7500	-12.173%	28	215	+6.977%
2026-06-01	12.2700	12.2700	11.9000	12.2400	-10.657%	9	187	-6.046%
2026-05-27	13.7000	13.7000	13.7000	13.7000	-8.667%	3	187	-16.058%
2026-05-20	15.0000	15.0000	15.0000	15.0000	+1.557%	6	186	-23.333%
2026-05-19	14.9500	14.9500	14.7700	14.7700	+1.373%	3	188	-22.139%
2026-05-18	14.5000	14.5700	14.5000	14.5700	-16.023%	7	188	-21.071%
2026-05-11	17.3500	17.3500	17.3500	17.3500	+6.769%	1	188	-33.718%
2026-05-07	16.6000	16.6000	16.2500	16.2500	-5.026%	2	189	-29.231%
2026-05-06	17.1100	17.1100	17.1100	17.1100	+2.455%	5	187	-32.788%
2026-05-04	16.7300	16.8000	16.7000	16.7000	+4.375%	8	182	-31.138%
2026-05-01	16.0000	16.0000	16.0000	16.0000	+8.108%	2	176	-28.125%
2026-04-28	14.8000	14.8000	14.8000	14.8000	-6.860%	5	181	-22.297%
2026-04-24	15.8900	15.8900	15.8900	15.8900	+10.347%	1	181	-27.627%
2026-04-21	14.9000	14.9000	14.4000	14.4000	-10.000%	3	185	-20.139%
2026-04-17	15.6300	16.2500	15.6300	16.0000	+8.108%	7	185	-28.125%
2026-04-16	14.0500	14.8000	14.0500	14.8000	+2.351%	5	180	-22.297%
2026-04-15	14.4600	14.4600	14.4600	14.4600	-6.710%	1	179	-20.470%
2026-04-14	15.5000	15.5000	15.5000	15.5000	+9.929%	2	179	-25.806%
2026-04-09	14.1000	14.1000	14.1000	14.1000	+1.220%	1	180	-18.440%
2026-04-08	13.9400	13.9400	13.9300	13.9300	+11.888%	3	181	-17.444%
2026-04-02	12.4500	12.4500	12.4500	12.4500	-3.113%	1	184	-7.631%
2026-04-01	12.8500	12.8500	12.8500	12.8500	+0.784%	1	184	-10.506%
2026-03-31	12.7500	12.7500	12.7500	12.7500	-1.163%	1	183	-9.804%
2026-03-30	12.7400	12.9000	12.7400	12.9000	-1.527%	2	182	-10.853%
2026-03-26	13.4000	13.4000	13.1000	13.1000	-8.520%	7	180	-12.214%
2026-03-25	14.3200	14.3200	14.3200	14.3200	+5.683%	1	184	-19.693%
2026-03-24	13.5500	13.5500	13.5500	13.5500	-6.293%	1	183	-15.129%
2026-03-23	14.4600	14.4600	14.4600	14.4600	+5.394%	1	182	-20.470%
2026-03-20	13.7200	13.7200	13.7200	13.7200	-2.349%	2	181	-16.181%
2026-03-19	13.6500	14.0500	13.6100	14.0500	-10.680%	3	181	-18.149%
2026-03-17	15.7300	15.7300	15.7300	15.7300	+11.481%	2	179	-26.891%
2026-03-10	14.5700	14.5700	14.1100	14.1100	+6.491%	9	177	-18.498%
2026-03-06	13.5500	13.5500	13.0200	13.2500	-6.360%	5	189	-13.208%
2026-03-05	14.3700	14.3700	14.1500	14.1500	-8.414%	87	186	-18.728%
2026-03-04	15.4500	15.4500	15.4500	15.4500	+11.957%	1	273	-25.566%
2026-03-02	13.6000	13.8000	13.5000	13.8000	+6.564%	7	274	-16.667%
2026-02-26	12.9800	12.9800	12.9500	12.9500	-4.074%	2	269	-11.197%
2026-02-25	12.7000	13.6000	12.7000	13.5000	+4.006%	31	250	-14.815%
2026-02-20	12.8000	12.9800	12.8000	12.9800	+2.609%	2	250	-11.402%
2026-02-19	12.6500	12.6500	12.6500	12.6500	-4.167%	1	248	-9.091%
2026-02-17	13.2000	13.2000	13.2000	13.2000	-1.493%	3	247	-12.879%
2026-02-11	12.6000	13.4000	12.6000	13.4000	-2.616%	48	247	-14.179%
2026-02-10	13.6300	13.7800	13.6300	13.7600	-6.395%	23	244	-16.424%
2026-02-09	13.8600	14.7000	13.3000	14.7000	+1.031%	117	265	-21.769%
2026-02-06	13.4000	14.5800	13.4000	14.5500	+22.269%	66	197	-20.962%
2026-02-05	14.1000	14.1000	11.9000	11.9000	-32.844%	124	155	-3.361%
2026-02-02	17.7200	17.7200	17.7200	17.7200	-8.801%	2	52	-35.102%
2026-01-29	19.4300	19.4300	19.4300	19.4300	-13.452%	2	52	-40.813%
2026-01-23	22.4500	22.4500	22.4500	22.4500	+0.899%	1	57	-48.775%
2026-01-20	22.8000	22.8000	22.2500	22.2500	-10.246%	2	58	-48.315%
2026-01-16	24.7900	24.7900	24.7900	24.7900	-4.654%	1	57	-53.610%
2026-01-14	26.0000	26.0000	26.0000	26.0000	+10.169%	2	57	-55.769%
2026-01-06	23.6000	23.6000	23.6000	23.6000	-5.107%	1	57	-51.271%
2026-01-05	24.5400	24.8700	24.5400	24.8700	+9.031%	6	57	-53.760%
2026-01-02	22.4300	22.8100	22.4300	22.8100	+4.633%	4	57	-49.584%
2025-12-23	21.8000	21.8000	21.8000	21.8000	-10.582%	5	57	-47.248%
2025-12-12	24.3000	24.3800	24.3000	24.3800	-1.891%	3	52	-52.830%
2025-12-10	24.8500	24.8500	24.8500	24.8500	+3.241%	1	52	-53.722%
2025-11-19	24.0700	24.0700	24.0700	24.0700	-5.608%	25	52	-52.223%
2025-11-14	26.2500	26.9500	25.5000	25.5000	-15.282%	27	52	-54.902%
2025-11-12	30.1000	30.1000	30.1000	30.1000	+0.066%	1	25	-61.794%
2025-11-11	30.0800	30.0800	30.0800	30.0800	-2.968%	1	25	-61.769%
2025-11-10	31.0000	31.0000	31.0000	31.0000	+9.347%	3	25	-62.903%
2025-11-04	30.2000	30.2000	28.3500	28.3500	-13.435%	2	25	-59.436%
2025-10-31	32.8000	32.8000	32.6600	32.7500	+2.923%	17	24	-64.885%
2025-10-30	31.8300	32.1900	31.8200	31.8200	-6.025%	19	12	-63.859%
2025-10-29	34.4700	34.4700	33.6500	33.8600	+1.075%	14	17	-66.037%
2025-10-24	33.4900	33.6900	33.4500	33.5000	+0.299%	4	5	-65.672%
2025-10-23	33.1100	33.4000	33.1100	33.4000	+2.328%	2	3	-65.569%
2025-10-22	32.5500	32.7900	32.4700	32.6400	-3.289%	6	3	-64.767%
2025-10-20	33.7500	33.7500	33.7500	33.7500	+8.871%	1	2	-65.926%
2025-10-17	31.0000	31.0000	31.0000	31.0000	0.000%	1	1	-62.903%

.dark-mode .KYg0mt{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .KYg0mt{ color: #333333; background-color: white; border: 2px solid #333333; }IBIT20280121C39IBIT Jan 21 2028 39.00 Call (IBIT280121C00039000)option OPRA

IBIT20280121C39
IBIT Jan 21 2028 39.00 Call (IBIT280121C00039000)
option OPRA