Dark

IBIT20280121C40
IBIT Jan 21 2028 40.00 Call (IBIT280121C00040000)
option OPRA

EOD

Jul 1, 2026

7.15+6.716%(+0.45)26

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	7.0000	7.1500	7.0000	7.1500	+6.716%	26	4,882	0.000%
2026-06-30	6.6700	6.7500	6.5200	6.7000	-7.586%	151	4,877	+6.716%
2026-06-29	7.3000	7.3900	6.9100	7.2500	+1.399%	116	4,780	-1.379%
2026-06-26	7.1400	7.4500	7.1000	7.1500	-0.279%	58	4,753	0.000%
2026-06-25	7.5000	7.5000	6.7700	7.1700	-0.278%	48	4,751	-0.279%
2026-06-24	7.8400	7.8400	7.0500	7.1900	-10.683%	143	4,756	-0.556%
2026-06-23	8.1100	8.2000	7.9900	8.0500	-7.789%	61	4,677	-11.180%
2026-06-22	9.1000	9.2500	8.7300	8.7300	+5.435%	51	4,657	-18.099%
2026-06-18	8.6500	8.7000	8.2000	8.2800	-5.909%	80	4,543	-13.647%
2026-06-17	9.1000	9.4400	8.7000	8.8000	-5.376%	242	4,543	-18.750%
2026-06-16	9.2000	9.4400	9.2000	9.3000	-4.124%	132	4,543	-23.118%
2026-06-15	9.7000	9.9100	9.5500	9.7000	+9.977%	861	4,507	-26.289%
2026-06-12	8.8500	8.9500	8.7000	8.8200	-0.899%	199	4,756	-18.934%
2026-06-11	8.7000	8.9500	8.5700	8.9000	+5.450%	222	4,833	-19.663%
2026-06-10	8.5500	8.6500	8.4400	8.4400	-0.472%	28	4,990	-15.284%
2026-06-09	8.6300	8.7000	8.2000	8.4800	-6.813%	166	5,020	-15.684%
2026-06-08	9.2500	9.3000	9.0700	9.1000	+10.976%	1,211	4,969	-21.429%
2026-06-05	8.6100	8.7500	7.7500	8.2000	-11.351%	255	4,636	-12.805%
2026-06-04	8.9900	9.5000	8.9000	9.2500	-4.639%	326	4,475	-22.703%
2026-06-03	10.1800	10.2500	9.7000	9.7000	-6.731%	172	4,354	-26.289%
2026-06-02	10.6700	10.8500	10.2000	10.4000	-11.715%	619	4,225	-31.250%
2026-06-01	11.9000	11.9000	11.5000	11.7800	-5.382%	370	3,904	-39.304%
2026-05-29	12.3000	12.8500	12.1500	12.4500	-1.190%	365	3,939	-42.570%
2026-05-28	12.6000	12.6500	12.2400	12.6000	-3.817%	97	3,957	-43.254%
2026-05-27	13.1800	13.3000	13.1000	13.1000	-3.107%	38	3,921	-45.420%
2026-05-26	13.9800	14.3800	13.5000	13.5200	-0.807%	44	3,928	-47.115%
2026-05-22	14.3000	14.3000	13.6300	13.6300	-4.014%	23	3,924	-47.542%
2026-05-21	14.2000	14.4000	14.2000	14.2000	-2.069%	19	3,925	-49.648%
2026-05-20	14.4000	14.5200	14.4000	14.5000	+1.754%	11	3,925	-50.690%
2026-05-19	14.2600	14.3700	13.9500	14.2500	-1.384%	39	3,957	-49.825%
2026-05-18	14.6000	14.8100	14.0000	14.4500	-5.863%	55	3,957	-50.519%
2026-05-15	15.1500	15.5400	15.1500	15.3500	-6.402%	68	3,957	-53.420%
2026-05-14	16.0000	16.7000	16.0000	16.4000	+4.725%	100	3,986	-56.402%
2026-05-13	15.7700	16.0000	15.3000	15.6600	-2.125%	95	3,943	-54.342%
2026-05-12	16.0700	16.2300	16.0000	16.0000	-4.192%	9	3,943	-55.313%
2026-05-11	16.1000	16.7000	16.1000	16.7000	+5.031%	21	3,943	-57.186%
2026-05-08	15.6500	16.0000	15.6500	15.9000	-0.935%	43	3,929	-55.031%
2026-05-07	16.7500	16.7500	15.9000	16.0500	-3.313%	28	3,899	-55.452%
2026-05-06	17.0000	17.0000	16.5500	16.6000	-0.658%	161	5,122	-56.928%
2026-05-05	16.6800	16.8600	16.4500	16.7100	+3.789%	5,483	5,103	-57.211%
2026-05-04	15.6500	16.3500	15.3000	16.1000	+4.342%	377	8,977	-55.590%
2026-05-01	15.4500	15.5000	15.3000	15.4300	+6.414%	29	9,258	-53.662%
2026-04-30	14.6000	14.6000	14.5000	14.5000	+2.473%	6	9,258	-50.690%
2026-04-29	14.8000	14.8000	14.1500	14.1500	-2.682%	26	9,261	-49.470%
2026-04-28	14.6500	14.6500	14.3000	14.5400	-2.416%	133	9,341	-50.825%
2026-04-27	15.3200	15.3200	14.7000	14.9000	-1.780%	77	9,374	-52.013%
2026-04-24	15.5900	15.5900	15.1700	15.1700	-0.329%	5	9,338	-52.868%
2026-04-23	15.7500	15.7500	14.9000	15.2200	-4.277%	27	9,335	-53.022%
2026-04-22	15.7500	16.0500	15.7500	15.9000	+11.267%	112	9,330	-55.031%
2026-04-21	14.6300	14.7000	14.2900	14.2900	-3.771%	7	9,232	-49.965%
2026-04-20	14.6200	14.8500	14.3000	14.8500	-4.194%	47	9,232	-51.852%
2026-04-17	15.1800	15.8800	14.6500	15.5000	+6.529%	118	9,239	-53.871%
2026-04-16	14.5000	14.5500	13.7000	14.5500	+1.042%	151	9,211	-50.859%
2026-04-15	14.2000	14.4000	14.0000	14.4000	+1.053%	30	9,108	-50.347%
2026-04-14	14.6000	15.1000	14.2000	14.2500	+3.261%	114	9,102	-49.825%
2026-04-13	13.2500	13.8000	13.1000	13.8000	-1.989%	39	9,091	-48.188%
2026-04-10	13.6000	14.0800	13.6000	14.0800	+2.774%	188	9,069	-49.219%
2026-04-09	13.0600	13.7500	13.0600	13.7000	+3.008%	201	9,139	-47.810%
2026-04-08	13.7500	13.7500	13.2000	13.3000	+3.906%	101	8,981	-46.241%
2026-04-07	12.5000	12.8000	12.1900	12.8000	-2.290%	45	9,027	-44.141%
2026-04-06	12.9300	13.1500	12.7500	13.1000	+8.534%	71	8,990	-45.420%
2026-04-02	11.6500	12.1500	11.6500	12.0700	-3.440%	56	8,930	-40.762%
2026-04-01	12.6000	12.9000	12.5000	12.5000	+0.563%	52	8,930	-42.800%
2026-03-31	12.2000	12.4300	11.8800	12.4300	+4.630%	70	8,930	-42.478%
2026-03-30	12.4500	12.5000	11.8800	11.8800	-0.168%	172	8,957	-39.815%
2026-03-27	11.9500	12.0500	11.7300	11.9000	-6.299%	79	8,873	-39.916%
2026-03-26	13.2000	13.2000	12.5500	12.7000	-5.926%	85	8,827	-43.701%
2026-03-25	14.1000	14.1000	13.5000	13.5000	+3.053%	72	8,839	-47.037%
2026-03-24	13.7000	13.7000	13.0000	13.1000	-4.449%	68	8,823	-45.420%
2026-03-23	13.7000	14.0500	13.4900	13.7100	+2.928%	120	8,809	-47.848%
2026-03-20	13.6000	13.6000	13.3000	13.3200	-2.418%	49	8,843	-46.321%
2026-03-19	13.2000	13.6500	13.0000	13.6500	-0.727%	155	8,865	-47.619%
2026-03-18	14.5000	14.5000	13.7500	13.7500	-10.423%	2,575	8,811	-48.000%
2026-03-17	15.0900	15.4500	15.0000	15.3500	+1.253%	72	6,289	-53.420%
2026-03-16	15.2500	15.3000	14.7500	15.1600	+8.286%	119	6,285	-52.836%
2026-03-13	14.8500	15.2300	14.0000	14.0000	+1.449%	3,202	6,296	-48.929%
2026-03-12	13.7300	13.8000	13.4500	13.8000	-0.361%	35	3,213	-48.188%
2026-03-11	13.6900	13.9700	13.6700	13.8500	+2.593%	253	3,238	-48.375%
2026-03-10	13.5000	14.2600	13.2500	13.5000	+1.887%	81	3,442	-47.037%
2026-03-09	13.4000	13.4000	12.9500	13.2500	+3.922%	80	3,389	-46.038%
2026-03-06	13.0500	13.1600	12.7000	12.7500	-9.253%	68	3,377	-43.922%
2026-03-05	14.2000	14.2000	13.8000	14.0500	-5.831%	156	3,391	-49.110%
2026-03-04	14.0000	15.1000	14.0000	14.9200	+15.749%	174	3,380	-52.078%
2026-03-03	12.3800	13.2000	12.2000	12.8900	-3.083%	155	3,380	-44.531%
2026-03-02	12.5000	13.5000	12.5000	13.3000	+15.152%	122	3,311	-46.241%
2026-02-27	12.0500	12.0500	11.5100	11.5500	-7.229%	37	3,403	-38.095%
2026-02-26	12.6000	12.6000	12.1500	12.4500	-6.391%	228	3,387	-42.570%
2026-02-25	12.4500	13.4000	12.2500	13.3000	+16.157%	231	3,118	-46.241%
2026-02-24	11.0000	11.5500	11.0000	11.4500	+0.881%	46	3,118	-37.555%
2026-02-23	12.0000	12.0000	11.2500	11.3500	-10.206%	68	3,090	-37.004%
2026-02-20	12.4500	12.7800	12.4000	12.6400	+1.853%	69	3,060	-43.434%
2026-02-19	12.0200	12.4500	12.0200	12.4100	+2.140%	112	3,022	-42.385%
2026-02-18	12.5000	12.9500	12.1500	12.1500	-5.447%	117	3,013	-41.152%
2026-02-17	12.8000	12.9200	12.5000	12.8500	-2.872%	93	2,953	-44.358%
2026-02-13	12.8000	13.5500	12.8000	13.2300	+8.443%	106	2,916	-45.956%
2026-02-12	12.8000	12.9200	12.1000	12.2000	-5.937%	117	2,916	-41.393%
2026-02-11	12.7200	13.0000	12.2000	12.9700	-2.846%	328	2,887	-44.873%
2026-02-10	13.5000	13.8000	13.0000	13.3500	-5.720%	291	2,792	-46.442%
2026-02-09	13.4000	14.2900	13.3000	14.1600	+1.944%	365	2,548	-49.506%
2026-02-06	12.7500	14.4900	12.7500	13.8900	+18.718%	882	2,541	-48.524%
2026-02-05	13.7500	14.0000	11.4000	11.7000	-22.259%	661	2,255	-38.889%
2026-02-04	15.7500	15.8500	14.6500	15.0500	-7.099%	148	1,777	-52.492%
2026-02-03	17.0500	17.0500	15.0500	16.2000	-4.142%	62	1,670	-55.864%
2026-02-02	16.9000	18.4200	16.7500	16.9000	-13.333%	113	1,654	-57.692%
2026-01-30	18.8500	19.5000	18.6700	19.5000	+1.299%	4	1,620	-63.333%
2026-01-29	21.0000	21.0000	18.8500	19.2500	-10.797%	118	1,617	-62.857%
2026-01-28	21.7500	21.8000	21.5800	21.5800	+4.504%	10	1,665	-66.867%
2026-01-27	20.8000	20.9000	20.6500	20.6500	-0.434%	12	1,668	-65.375%
2026-01-26	20.6600	21.1000	20.5700	20.7400	-3.669%	28	1,666	-65.526%
2026-01-23	22.2500	22.3500	21.5300	21.5300	-1.011%	12	1,665	-66.791%
2026-01-22	21.7500	21.7500	21.1500	21.7500	+0.230%	103	1,663	-67.126%
2026-01-21	21.9000	21.9200	20.8300	21.7000	-0.046%	44	1,712	-67.051%
2026-01-20	22.3000	22.4000	21.7000	21.7100	-10.289%	75	1,732	-67.066%
2026-01-16	24.4000	24.4000	24.2000	24.2000	-1.022%	2	1,730	-70.455%
2026-01-15	24.7700	25.0000	24.4500	24.4500	-3.816%	9	1,730	-70.757%
2026-01-14	25.0000	25.6500	25.0000	25.4200	+6.583%	29	1,739	-71.873%
2026-01-13	22.9000	23.8500	22.9000	23.8500	+4.605%	18	1,750	-70.021%
2026-01-12	22.7500	22.8000	22.6000	22.8000	+3.074%	49	1,755	-68.640%
2026-01-09	22.0000	22.6000	22.0000	22.1200	-1.250%	6	1,790	-67.676%
2026-01-08	22.5000	22.5000	22.4000	22.4000	-1.104%	11	1,791	-68.080%
2026-01-07	23.0000	23.0000	22.5800	22.6500	-2.581%	10	1,788	-68.433%
2026-01-06	23.7800	23.7800	23.2500	23.2500	-3.727%	3	1,782	-69.247%
2026-01-05	23.7200	24.1500	23.7200	24.1500	+9.723%	10	1,779	-70.393%
2026-01-02	21.9500	22.5300	21.8700	22.0100	+4.710%	13	1,775	-67.515%
2025-12-31	21.7000	21.7000	21.0200	21.0200	-0.849%	12	1,761	-65.985%
2025-12-30	21.4800	21.6000	21.2000	21.2000	+0.522%	71	1,761	-66.274%
2025-12-29	21.2300	21.2500	21.0900	21.0900	-0.047%	27	1,694	-66.098%
2025-12-26	21.8200	21.8200	20.8600	21.1000	-0.236%	451	1,669	-66.114%
2025-12-24	20.8800	21.1500	20.8800	21.1500	-1.399%	4	1,217	-66.194%
2025-12-23	21.2300	21.4800	20.9100	21.4500	-0.648%	176	1,217	-66.667%
2025-12-22	22.2700	22.2700	21.5900	21.5900	0.000%	22	1,234	-66.883%
2025-12-19	21.8200	21.8200	21.5900	21.5900	-1.054%	2	1,243	-66.883%
2025-12-18	21.7500	21.8200	21.7200	21.8200	+4.803%	5	1,243	-67.232%
2025-12-17	21.0500	21.3000	20.8200	20.8200	-3.611%	8	1,244	-65.658%
2025-12-16	21.4900	21.7500	21.4000	21.6000	+2.759%	9	1,245	-66.898%
2025-12-15	21.9500	21.9500	21.0200	21.0200	-8.449%	8	1,245	-65.985%
2025-12-12	24.0000	24.0000	22.6800	22.9600	-2.298%	16	1,242	-68.859%
2025-12-11	22.9000	23.5000	22.7000	23.5000	-2.692%	36	1,234	-69.574%
2025-12-10	23.9000	24.7500	23.9000	24.1500	-1.429%	11	1,228	-70.393%
2025-12-09	24.9500	25.0000	24.5000	24.5000	+5.832%	28	1,218	-70.816%
2025-12-08	23.1500	23.1500	23.1500	23.1500	+2.661%	3	1,200	-69.114%
2025-12-05	23.0000	23.3200	22.4500	22.5500	-4.973%	41	1,197	-68.293%
2025-12-04	23.7500	23.7500	23.4400	23.7300	-1.535%	9	1,172	-69.869%
2025-12-03	24.2000	24.5000	24.0900	24.1000	+2.991%	4	1,165	-70.332%
2025-12-02	22.2900	23.8000	22.2900	23.4000	+12.500%	105	1,162	-69.444%
2025-12-01	21.2400	21.2400	20.1800	20.8000	-10.730%	103	1,161	-65.625%
2025-11-28	23.9000	24.2000	22.9700	23.3000	+1.702%	81	1,145	-69.313%
2025-11-26	21.9000	23.2000	21.9000	22.9100	+4.612%	20	1,057	-68.791%
2025-11-25	22.0000	22.0000	21.3000	21.9000	-2.667%	43	1,057	-67.352%
2025-11-24	21.1900	22.5500	21.1900	22.5000	+9.012%	60	1,029	-68.222%
2025-11-21	20.3500	21.1000	19.8300	20.6400	-3.326%	21	979	-65.359%
2025-11-20	23.6400	23.6400	21.2000	21.3500	-5.947%	56	962	-66.511%
2025-11-19	23.5200	23.8000	22.4000	22.7000	-6.967%	112	919	-68.502%
2025-11-18	23.6500	24.7500	23.6500	24.4000	+2.954%	76	835	-70.697%
2025-11-17	25.4500	25.4500	23.4500	23.7000	-4.819%	419	821	-69.831%
2025-11-14	25.3400	26.0000	24.9000	24.9000	-6.742%	288	947	-71.285%
2025-11-13	29.0000	29.0000	26.7000	26.7000	-6.151%	18	1,102	-73.221%
2025-11-12	28.4000	28.4500	28.4000	28.4500	-2.401%	6	1,084	-74.868%
2025-11-11	29.6500	29.6500	29.1500	29.1500	-4.426%	202	1,078	-75.472%
2025-11-10	30.5000	30.5500	30.4500	30.5000	+3.565%	14	876	-76.557%
2025-11-07	27.9500	29.4500	27.9500	29.4500	+5.179%	7	862	-75.722%
2025-11-06	29.1600	29.1600	28.0000	28.0000	-5.724%	10	856	-74.464%
2025-11-05	28.9000	29.7600	28.9000	29.7000	+6.796%	218	850	-75.926%
2025-11-04	29.0000	29.9500	27.7500	27.8100	-10.579%	24	632	-74.290%
2025-11-03	30.9000	31.1000	30.4000	31.1000	-5.615%	90	690	-77.010%
2025-10-31	33.1000	33.1000	32.0000	32.9500	+4.603%	45	690	-78.300%
2025-10-30	31.6500	31.6900	31.4100	31.5000	-3.963%	15	645	-77.302%
2025-10-29	34.0400	34.0400	32.8000	32.8000	-7.318%	69	647	-78.201%
2025-10-28	35.2500	35.3900	34.6700	35.3900	+0.826%	12	673	-79.797%
2025-10-27	35.2500	35.5500	35.1000	35.1000	+6.784%	16	663	-79.630%
2025-10-24	32.6100	33.1400	32.6100	32.8700	-0.755%	14	663	-78.248%
2025-10-23	32.5300	33.1200	32.5300	33.1200	+3.890%	9	663	-78.412%
2025-10-22	31.9600	32.2400	31.8800	31.8800	-5.175%	4	682	-77.572%
2025-10-21	32.9000	34.6600	32.8500	33.6200	+1.602%	72	680	-78.733%
2025-10-20	33.2000	33.4000	32.9000	33.0900	+6.880%	13	610	-78.392%
2025-10-17	30.7500	31.2000	30.7500	30.9600	-2.334%	21	597	-76.906%
2025-10-16	33.1500	33.1500	31.6000	31.7000	-4.805%	150	578	-77.445%
2025-10-15	33.3000	33.3000	33.3000	33.3000	-4.475%	4	604	-78.529%
2025-10-13	34.7700	35.1000	34.7700	34.8600	-7.287%	31	600	-79.489%
2025-10-09	38.4500	38.4500	37.6000	37.6000	-5.170%	106	574	-80.984%
2025-10-08	39.6500	39.6500	39.6500	39.6500	+4.617%	6	469	-81.967%
2025-10-07	37.9000	37.9000	37.9000	37.9000	-5.486%	2	463	-81.135%
2025-10-06	39.6900	40.2000	39.6800	40.1000	+6.225%	10	461	-82.170%
2025-10-03	37.7500	37.7500	37.7500	37.7500	+3.114%	3	461	-81.060%
2025-10-02	36.6100	36.6100	36.6100	36.6100	+2.492%	10	458	-80.470%
2025-10-01	35.7700	35.7700	35.7200	35.7200	+4.905%	41	468	-79.983%
2025-09-30	33.5200	34.0500	33.3000	34.0500	+0.889%	39	428	-79.001%
2025-09-29	33.7600	33.7600	33.7500	33.7500	+6.232%	2	389	-78.815%
2025-09-25	31.7700	31.7700	31.7700	31.7700	-4.163%	1	390	-77.494%
2025-09-23	33.1000	33.1500	33.1000	33.1500	+0.607%	11	389	-78.431%
2025-09-22	33.1000	33.1000	32.9500	32.9500	-3.880%	4	378	-78.300%
2025-09-19	34.6900	34.6900	34.2800	34.2800	-3.843%	6	374	-79.142%
2025-09-18	35.4500	35.6500	35.3000	35.6500	0.000%	368	368	-79.944%

.dark-mode .YmBbNH{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .YmBbNH{ color: #333333; background-color: white; border: 2px solid #333333; }IBIT20280121C40IBIT Jan 21 2028 40.00 Call (IBIT280121C00040000)option OPRA

IBIT20280121C40
IBIT Jan 21 2028 40.00 Call (IBIT280121C00040000)
option OPRA