Dark

IBIT20280121C42
IBIT Jan 21 2028 42.00 Call (IBIT280121C00042000)
option OPRA

EOD

Aug 20, 2026

10.23+20.353%(+1.73)19

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	9.7000	10.2300	9.7000	10.2300	+20.353%	19	717	0.000%
2026-08-19	8.5000	8.5000	8.5000	8.5000	+19.718%	3	699	+20.353%
2026-08-17	6.7100	7.1000	6.7100	7.1000	+4.412%	5	702	+44.085%
2026-08-12	6.8000	6.8000	6.8000	6.8000	-1.449%	1	697	+50.441%
2026-08-10	6.9000	6.9000	6.9000	6.9000	-3.226%	3	696	+48.261%
2026-08-05	7.0500	7.1300	7.0500	7.1300	+2.443%	13	693	+43.478%
2026-08-04	6.8300	6.9600	6.8300	6.9600	-4.788%	2	693	+46.983%
2026-07-30	7.3100	7.3100	7.3100	7.3100	-2.533%	10	691	+39.945%
2026-07-23	7.5000	7.5000	7.5000	7.5000	-5.063%	1	691	+36.400%
2026-07-22	7.9000	7.9000	7.9000	7.9000	-2.469%	1	691	+29.494%
2026-07-21	8.2000	8.2000	8.1000	8.1000	+16.547%	3	691	+26.296%
2026-07-17	6.8300	6.9500	6.8300	6.9500	-7.580%	3	690	+47.194%
2026-07-14	7.5200	7.5200	7.5200	7.5200	+8.201%	2	690	+36.037%
2026-07-08	6.9600	6.9600	6.9500	6.9500	-7.333%	111	690	+47.194%
2026-07-06	7.4300	7.5000	7.4300	7.5000	+25.209%	6	696	+36.400%
2026-06-30	6.0000	6.0000	5.9900	5.9900	-10.597%	13	695	+70.785%
2026-06-29	6.7100	6.7100	6.7000	6.7000	+1.515%	3	701	+52.687%
2026-06-26	6.6500	6.6500	6.6000	6.6000	-2.798%	4	699	+55.000%
2026-06-25	6.7900	6.7900	6.7900	6.7900	+3.664%	1	698	+50.663%
2026-06-24	7.2000	7.2000	6.5500	6.5500	-10.274%	40	712	+56.183%
2026-06-23	7.5000	7.5000	7.3000	7.3000	-18.889%	3	673	+40.137%
2026-06-15	9.0000	9.1000	9.0000	9.0000	+10.701%	16	670	+13.667%
2026-06-12	8.2000	8.3300	8.1300	8.1300	+1.245%	53	669	+25.830%
2026-06-11	8.0300	8.0300	8.0300	8.0300	0.000%	1	629	+27.397%
2026-06-10	7.8900	8.0300	7.8900	8.0300	+5.658%	2	628	+27.397%
2026-06-09	7.6000	7.6000	7.6000	7.6000	-10.588%	1	630	+34.605%
2026-06-08	8.2500	8.5000	8.2500	8.5000	+12.583%	137	631	+20.353%
2026-06-05	7.7200	7.7500	7.3100	7.5500	-10.119%	28	631	+35.497%
2026-06-04	8.4800	8.7000	8.4000	8.4000	-9.189%	9	609	+21.786%
2026-06-03	9.2500	9.2500	9.2500	9.2500	-2.632%	2	602	+10.595%
2026-06-02	10.4000	10.4000	9.5000	9.5000	-12.764%	33	602	+7.684%
2026-06-01	10.9500	11.1500	10.8900	10.8900	-6.363%	19	580	-6.061%
2026-05-29	11.4500	11.9400	11.3700	11.6300	+1.130%	8	580	-12.038%
2026-05-28	11.4000	11.5000	11.4000	11.5000	-6.883%	12	577	-11.043%
2026-05-27	12.3500	12.3500	12.3500	12.3500	-3.891%	30	573	-17.166%
2026-05-26	13.4000	13.4000	12.8500	12.8500	+1.181%	4	573	-20.389%
2026-05-22	12.7000	12.7000	12.7000	12.7000	-9.929%	1	573	-19.449%
2026-05-15	14.1000	14.1000	14.1000	14.1000	-9.149%	15	588	-27.447%
2026-05-14	15.0000	15.5500	15.0000	15.5200	+8.078%	8	588	-34.085%
2026-05-13	14.3600	14.3600	14.3600	14.3600	-4.901%	4	584	-28.760%
2026-05-12	15.1000	15.1000	15.1000	15.1000	-3.822%	5	584	-32.252%
2026-05-11	15.6700	15.7800	15.6700	15.7000	+5.017%	34	584	-34.841%
2026-05-08	14.9500	14.9500	14.9500	14.9500	-1.385%	1	570	-31.572%
2026-05-07	15.1600	15.1600	15.1600	15.1600	-2.508%	10	569	-32.520%
2026-05-06	15.6200	15.8000	15.5500	15.5500	-1.270%	6	579	-34.212%
2026-05-05	15.8000	15.8400	15.6500	15.7500	+2.941%	10	580	-35.048%
2026-05-04	15.0000	15.5000	14.9600	15.3000	+6.250%	12	588	-33.137%
2026-05-01	14.5000	14.5000	14.4000	14.4000	+0.559%	6	579	-28.958%
2026-04-24	14.3200	14.3200	14.3200	14.3200	-1.173%	2	579	-28.561%
2026-04-23	14.4900	14.4900	14.4900	14.4900	-4.356%	3	579	-29.400%
2026-04-22	14.6500	15.1500	14.6500	15.1500	+11.315%	15	576	-32.475%
2026-04-21	13.7100	13.7100	13.6100	13.6100	0.000%	11	567	-24.835%
2026-04-20	13.7500	13.7500	13.5000	13.6100	-5.813%	7	565	-24.835%
2026-04-17	14.4500	14.4500	14.4500	14.4500	+8.810%	15	563	-29.204%
2026-04-16	13.0000	13.2800	13.0000	13.2800	-0.673%	134	563	-22.967%
2026-04-15	13.3700	13.3700	13.3700	13.3700	+0.526%	2	509	-23.485%
2026-04-14	14.0000	14.0000	13.3000	13.3000	+1.916%	60	508	-23.083%
2026-04-13	12.4000	13.0500	12.4000	13.0500	+1.163%	19	499	-21.609%
2026-04-09	12.9000	12.9000	12.9000	12.9000	+3.200%	1	496	-20.698%
2026-04-08	12.8100	12.8100	12.5000	12.5000	+6.746%	9	494	-18.160%
2026-04-07	11.7100	11.7100	11.7100	11.7100	+6.455%	1	503	-12.639%
2026-04-02	11.0000	11.0000	11.0000	11.0000	-5.902%	1	502	-7.000%
2026-04-01	11.6900	11.6900	11.6900	11.6900	+3.451%	1	502	-12.489%
2026-03-31	11.3000	11.3000	11.3000	11.3000	+1.802%	10	503	-9.469%
2026-03-30	11.2500	11.2500	11.1000	11.1000	-1.770%	41	498	-7.838%
2026-03-27	11.3000	11.3000	11.3000	11.3000	-5.833%	6	457	-9.469%
2026-03-26	12.5000	12.5000	12.0000	12.0000	-7.336%	6	451	-14.750%
2026-03-25	13.4000	13.4000	12.9500	12.9500	+5.285%	7	445	-21.004%
2026-03-19	12.4400	12.4400	12.3000	12.3000	-6.889%	10	446	-16.829%
2026-03-18	13.4600	13.4600	13.2100	13.2100	-9.829%	3	461	-22.559%
2026-03-17	14.3000	14.6500	14.0500	14.6500	+2.807%	53	458	-30.171%
2026-03-16	14.1500	14.2500	14.1500	14.2500	+5.166%	62	474	-28.211%
2026-03-13	14.0900	14.2000	13.5500	13.5500	+4.552%	48	418	-24.502%
2026-03-12	12.8500	12.9600	12.8500	12.9600	-1.445%	22	414	-21.065%
2026-03-11	13.2100	13.2100	12.9500	13.1500	+4.365%	35	400	-22.205%
2026-03-10	12.6000	12.6000	12.6000	12.6000	+0.800%	1	409	-18.810%
2026-03-06	12.5000	12.5000	12.5000	12.5000	-4.943%	1	409	-18.160%
2026-03-05	13.4500	13.4500	13.1500	13.1500	-7.784%	4	409	-22.205%
2026-03-04	13.7500	14.2600	13.7500	14.2600	+15.000%	21	409	-28.261%
2026-03-03	11.9000	12.4000	11.9000	12.4000	+13.761%	220	415	-17.500%
2026-02-27	10.9000	10.9000	10.9000	10.9000	-5.628%	25	223	-6.147%
2026-02-26	11.7500	11.7500	11.5500	11.5500	+5.000%	26	248	-11.429%
2026-02-23	11.0000	11.0000	11.0000	11.0000	-6.383%	1	222	-7.000%
2026-02-19	11.7500	11.7500	11.7500	11.7500	+2.620%	1	221	-12.936%
2026-02-12	11.4500	11.4500	11.4500	11.4500	-4.583%	1	221	-10.655%
2026-02-11	12.0000	12.0000	12.0000	12.0000	-8.815%	1	222	-14.750%
2026-02-09	12.8400	13.1600	12.8400	13.1600	-1.791%	7	223	-22.264%
2026-02-06	12.3200	13.4000	12.3200	13.4000	+19.111%	33	220	-23.657%
2026-02-05	12.9000	12.9000	11.2500	11.2500	-20.326%	9	208	-9.067%
2026-02-04	14.9700	14.9700	14.1200	14.1200	-3.946%	50	202	-27.550%
2026-02-03	15.3600	15.3600	14.2200	14.7000	-17.416%	36	160	-30.408%
2026-01-30	17.8500	17.8500	17.8000	17.8000	-2.732%	4	145	-42.528%
2026-01-29	19.8200	19.8200	18.0600	18.3000	-7.622%	28	145	-44.098%
2026-01-26	19.8100	19.8100	19.8100	19.8100	-3.130%	1	164	-48.359%
2026-01-21	20.7500	20.7500	20.4500	20.4500	-2.619%	2	163	-49.976%
2026-01-20	21.0000	21.0000	21.0000	21.0000	-12.646%	1	161	-51.286%
2026-01-14	24.0400	24.0400	24.0400	24.0400	+8.288%	1	160	-57.446%
2026-01-13	22.2000	22.2000	22.2000	22.2000	-3.688%	1	159	-53.919%
2026-01-05	22.9400	23.0500	22.9000	23.0500	+9.501%	11	160	-55.618%
2026-01-02	21.0500	21.0500	21.0500	21.0500	+2.433%	25	167	-51.401%
2025-12-30	20.5500	20.5500	20.5500	20.5500	+1.783%	70	142	-50.219%
2025-12-24	20.1000	20.1900	20.1000	20.1900	-2.792%	11	131	-49.331%
2025-12-15	20.7700	20.7700	20.7700	20.7700	-5.591%	70	131	-50.746%
2025-12-11	22.0000	22.0000	22.0000	22.0000	-7.095%	1	61	-53.500%
2025-12-10	23.6800	23.6800	23.6800	23.6800	+4.547%	1	60	-56.799%
2025-12-04	22.6500	22.6500	22.6500	22.6500	+1.116%	2	61	-54.834%
2025-12-02	22.4000	22.4000	22.4000	22.4000	+13.995%	2	63	-54.330%
2025-12-01	20.8500	20.8500	19.6500	19.6500	-5.981%	5	65	-47.939%
2025-11-25	20.9000	20.9000	20.9000	20.9000	+3.465%	1	62	-51.053%
2025-11-21	20.2000	20.2000	20.2000	20.2000	-9.009%	6	61	-49.356%
2025-11-20	22.2000	22.2000	22.2000	22.2000	+2.683%	1	55	-53.919%
2025-11-19	21.6200	21.6200	21.6200	21.6200	-7.210%	1	54	-52.683%
2025-11-18	23.3000	23.3000	23.3000	23.3000	-2.917%	5	55	-56.094%
2025-11-17	23.9000	24.0000	23.9000	24.0000	-1.840%	8	50	-57.375%
2025-11-14	24.7500	24.8500	24.4500	24.4500	-16.181%	13	50	-58.160%
2025-11-10	29.1700	29.1700	29.1700	29.1700	+5.688%	3	47	-64.930%
2025-11-04	27.5000	27.6000	27.5000	27.6000	-11.168%	2	50	-62.935%
2025-10-31	31.2600	31.4800	31.0700	31.0700	+2.103%	4	50	-67.074%
2025-10-30	30.1100	30.6100	30.0600	30.4300	-6.942%	12	50	-66.382%
2025-10-29	32.4100	32.7000	32.4100	32.7000	-4.470%	2	50	-68.716%
2025-10-28	34.0300	34.2300	33.4700	34.2300	+0.440%	16	50	-70.114%
2025-10-27	33.6900	34.0800	33.6900	34.0800	+7.508%	4	50	-69.982%
2025-10-24	31.5100	32.0400	31.5100	31.7000	+0.063%	12	50	-67.729%
2025-10-23	31.4500	31.6800	31.4500	31.6800	+2.161%	2	50	-67.708%
2025-10-22	30.7500	31.0100	30.7500	31.0100	-3.546%	2	50	-67.011%
2025-10-20	32.1500	32.1500	32.1500	32.1500	+4.894%	1	50	-68.180%
2025-10-16	31.0500	31.0500	30.6500	30.6500	-8.507%	11	49	-66.623%
2025-10-13	33.5000	33.5000	33.5000	33.5000	-3.039%	2	38	-69.463%
2025-10-01	34.4300	34.5500	34.4300	34.5500	+6.966%	26	36	-70.391%
2025-09-29	32.2900	32.3000	32.2900	32.3000	0.000%	10	10	-68.328%

.dark-mode .rC6jXk{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .rC6jXk{ color: #333333; background-color: white; border: 2px solid #333333; }IBIT20280121C42IBIT Jan 21 2028 42.00 Call (IBIT280121C00042000)option OPRA

IBIT20280121C42
IBIT Jan 21 2028 42.00 Call (IBIT280121C00042000)
option OPRA