Dark

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

EOD

Jun 30, 2026

5.99-10.597%(-0.71)13

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-30	6.0000	6.0000	5.9900	5.9900	-10.597%	13	695	0.000%
2026-06-29	6.7100	6.7100	6.7000	6.7000	+1.515%	3	701	-10.597%
2026-06-26	6.6500	6.6500	6.6000	6.6000	-2.798%	4	699	-9.242%
2026-06-25	6.7900	6.7900	6.7900	6.7900	+3.664%	1	698	-11.782%
2026-06-24	7.2000	7.2000	6.5500	6.5500	-10.274%	40	712	-8.550%
2026-06-23	7.5000	7.5000	7.3000	7.3000	-18.889%	3	673	-17.945%
2026-06-15	9.0000	9.1000	9.0000	9.0000	+10.701%	16	670	-33.444%
2026-06-12	8.2000	8.3300	8.1300	8.1300	+1.245%	53	669	-26.322%
2026-06-11	8.0300	8.0300	8.0300	8.0300	0.000%	1	629	-25.405%
2026-06-10	7.8900	8.0300	7.8900	8.0300	+5.658%	2	628	-25.405%
2026-06-09	7.6000	7.6000	7.6000	7.6000	-10.588%	1	630	-21.184%
2026-06-08	8.2500	8.5000	8.2500	8.5000	+12.583%	137	631	-29.529%
2026-06-05	7.7200	7.7500	7.3100	7.5500	-10.119%	28	631	-20.662%
2026-06-04	8.4800	8.7000	8.4000	8.4000	-9.189%	9	609	-28.690%
2026-06-03	9.2500	9.2500	9.2500	9.2500	-2.632%	2	602	-35.243%
2026-06-02	10.4000	10.4000	9.5000	9.5000	-12.764%	33	602	-36.947%
2026-06-01	10.9500	11.1500	10.8900	10.8900	-6.363%	19	580	-44.995%
2026-05-29	11.4500	11.9400	11.3700	11.6300	+1.130%	8	580	-48.495%
2026-05-28	11.4000	11.5000	11.4000	11.5000	-6.883%	12	577	-47.913%
2026-05-27	12.3500	12.3500	12.3500	12.3500	-3.891%	30	573	-51.498%
2026-05-26	13.4000	13.4000	12.8500	12.8500	+1.181%	4	573	-53.385%
2026-05-22	12.7000	12.7000	12.7000	12.7000	-9.929%	1	573	-52.835%
2026-05-15	14.1000	14.1000	14.1000	14.1000	-9.149%	15	588	-57.518%
2026-05-14	15.0000	15.5500	15.0000	15.5200	+8.078%	8	588	-61.405%
2026-05-13	14.3600	14.3600	14.3600	14.3600	-4.901%	4	584	-58.287%
2026-05-12	15.1000	15.1000	15.1000	15.1000	-3.822%	5	584	-60.331%
2026-05-11	15.6700	15.7800	15.6700	15.7000	+5.017%	34	584	-61.847%
2026-05-08	14.9500	14.9500	14.9500	14.9500	-1.385%	1	570	-59.933%
2026-05-07	15.1600	15.1600	15.1600	15.1600	-2.508%	10	569	-60.488%
2026-05-06	15.6200	15.8000	15.5500	15.5500	-1.270%	6	579	-61.479%
2026-05-05	15.8000	15.8400	15.6500	15.7500	+2.941%	10	580	-61.968%
2026-05-04	15.0000	15.5000	14.9600	15.3000	+6.250%	12	588	-60.850%
2026-05-01	14.5000	14.5000	14.4000	14.4000	+0.559%	6	579	-58.403%
2026-04-24	14.3200	14.3200	14.3200	14.3200	-1.173%	2	579	-58.170%
2026-04-23	14.4900	14.4900	14.4900	14.4900	-4.356%	3	579	-58.661%
2026-04-22	14.6500	15.1500	14.6500	15.1500	+11.315%	15	576	-60.462%
2026-04-21	13.7100	13.7100	13.6100	13.6100	0.000%	11	567	-55.988%
2026-04-20	13.7500	13.7500	13.5000	13.6100	-5.813%	7	565	-55.988%
2026-04-17	14.4500	14.4500	14.4500	14.4500	+8.810%	15	563	-58.547%
2026-04-16	13.0000	13.2800	13.0000	13.2800	-0.673%	134	563	-54.895%
2026-04-15	13.3700	13.3700	13.3700	13.3700	+0.526%	2	509	-55.198%
2026-04-14	14.0000	14.0000	13.3000	13.3000	+1.916%	60	508	-54.962%
2026-04-13	12.4000	13.0500	12.4000	13.0500	+1.163%	19	499	-54.100%
2026-04-09	12.9000	12.9000	12.9000	12.9000	+3.200%	1	496	-53.566%
2026-04-08	12.8100	12.8100	12.5000	12.5000	+6.746%	9	494	-52.080%
2026-04-07	11.7100	11.7100	11.7100	11.7100	+6.455%	1	503	-48.847%
2026-04-02	11.0000	11.0000	11.0000	11.0000	-5.902%	1	502	-45.545%
2026-04-01	11.6900	11.6900	11.6900	11.6900	+3.451%	1	502	-48.760%
2026-03-31	11.3000	11.3000	11.3000	11.3000	+1.802%	10	503	-46.991%
2026-03-30	11.2500	11.2500	11.1000	11.1000	-1.770%	41	498	-46.036%
2026-03-27	11.3000	11.3000	11.3000	11.3000	-5.833%	6	457	-46.991%
2026-03-26	12.5000	12.5000	12.0000	12.0000	-7.336%	6	451	-50.083%
2026-03-25	13.4000	13.4000	12.9500	12.9500	+5.285%	7	445	-53.745%
2026-03-19	12.4400	12.4400	12.3000	12.3000	-6.889%	10	446	-51.301%
2026-03-18	13.4600	13.4600	13.2100	13.2100	-9.829%	3	461	-54.656%
2026-03-17	14.3000	14.6500	14.0500	14.6500	+2.807%	53	458	-59.113%
2026-03-16	14.1500	14.2500	14.1500	14.2500	+5.166%	62	474	-57.965%
2026-03-13	14.0900	14.2000	13.5500	13.5500	+4.552%	48	418	-55.793%
2026-03-12	12.8500	12.9600	12.8500	12.9600	-1.445%	22	414	-53.781%
2026-03-11	13.2100	13.2100	12.9500	13.1500	+4.365%	35	400	-54.449%
2026-03-10	12.6000	12.6000	12.6000	12.6000	+0.800%	1	409	-52.460%
2026-03-06	12.5000	12.5000	12.5000	12.5000	-4.943%	1	409	-52.080%
2026-03-05	13.4500	13.4500	13.1500	13.1500	-7.784%	4	409	-54.449%
2026-03-04	13.7500	14.2600	13.7500	14.2600	+15.000%	21	409	-57.994%
2026-03-03	11.9000	12.4000	11.9000	12.4000	+13.761%	220	415	-51.694%
2026-02-27	10.9000	10.9000	10.9000	10.9000	-5.628%	25	223	-45.046%
2026-02-26	11.7500	11.7500	11.5500	11.5500	+5.000%	26	248	-48.139%
2026-02-23	11.0000	11.0000	11.0000	11.0000	-6.383%	1	222	-45.545%
2026-02-19	11.7500	11.7500	11.7500	11.7500	+2.620%	1	221	-49.021%
2026-02-12	11.4500	11.4500	11.4500	11.4500	-4.583%	1	221	-47.686%
2026-02-11	12.0000	12.0000	12.0000	12.0000	-8.815%	1	222	-50.083%
2026-02-09	12.8400	13.1600	12.8400	13.1600	-1.791%	7	223	-54.483%
2026-02-06	12.3200	13.4000	12.3200	13.4000	+19.111%	33	220	-55.299%
2026-02-05	12.9000	12.9000	11.2500	11.2500	-20.326%	9	208	-46.756%
2026-02-04	14.9700	14.9700	14.1200	14.1200	-3.946%	50	202	-57.578%
2026-02-03	15.3600	15.3600	14.2200	14.7000	-17.416%	36	160	-59.252%
2026-01-30	17.8500	17.8500	17.8000	17.8000	-2.732%	4	145	-66.348%
2026-01-29	19.8200	19.8200	18.0600	18.3000	-7.622%	28	145	-67.268%
2026-01-26	19.8100	19.8100	19.8100	19.8100	-3.130%	1	164	-69.763%
2026-01-21	20.7500	20.7500	20.4500	20.4500	-2.619%	2	163	-70.709%
2026-01-20	21.0000	21.0000	21.0000	21.0000	-12.646%	1	161	-71.476%
2026-01-14	24.0400	24.0400	24.0400	24.0400	+8.288%	1	160	-75.083%
2026-01-13	22.2000	22.2000	22.2000	22.2000	-3.688%	1	159	-73.018%
2026-01-05	22.9400	23.0500	22.9000	23.0500	+9.501%	11	160	-74.013%
2026-01-02	21.0500	21.0500	21.0500	21.0500	+2.433%	25	167	-71.544%
2025-12-30	20.5500	20.5500	20.5500	20.5500	+1.783%	70	142	-70.852%
2025-12-24	20.1000	20.1900	20.1000	20.1900	-2.792%	11	131	-70.332%
2025-12-15	20.7700	20.7700	20.7700	20.7700	-5.591%	70	131	-71.160%
2025-12-11	22.0000	22.0000	22.0000	22.0000	-7.095%	1	61	-72.773%
2025-12-10	23.6800	23.6800	23.6800	23.6800	+4.547%	1	60	-74.704%
2025-12-04	22.6500	22.6500	22.6500	22.6500	+1.116%	2	61	-73.554%
2025-12-02	22.4000	22.4000	22.4000	22.4000	+13.995%	2	63	-73.259%
2025-12-01	20.8500	20.8500	19.6500	19.6500	-5.981%	5	65	-69.517%
2025-11-25	20.9000	20.9000	20.9000	20.9000	+3.465%	1	62	-71.340%
2025-11-21	20.2000	20.2000	20.2000	20.2000	-9.009%	6	61	-70.347%
2025-11-20	22.2000	22.2000	22.2000	22.2000	+2.683%	1	55	-73.018%
2025-11-19	21.6200	21.6200	21.6200	21.6200	-7.210%	1	54	-72.294%
2025-11-18	23.3000	23.3000	23.3000	23.3000	-2.917%	5	55	-74.292%
2025-11-17	23.9000	24.0000	23.9000	24.0000	-1.840%	8	50	-75.042%
2025-11-14	24.7500	24.8500	24.4500	24.4500	-16.181%	13	50	-75.501%
2025-11-10	29.1700	29.1700	29.1700	29.1700	+5.688%	3	47	-79.465%
2025-11-04	27.5000	27.6000	27.5000	27.6000	-11.168%	2	50	-78.297%
2025-10-31	31.2600	31.4800	31.0700	31.0700	+2.103%	4	50	-80.721%
2025-10-30	30.1100	30.6100	30.0600	30.4300	-6.942%	12	50	-80.315%
2025-10-29	32.4100	32.7000	32.4100	32.7000	-4.470%	2	50	-81.682%
2025-10-28	34.0300	34.2300	33.4700	34.2300	+0.440%	16	50	-82.501%
2025-10-27	33.6900	34.0800	33.6900	34.0800	+7.508%	4	50	-82.424%
2025-10-24	31.5100	32.0400	31.5100	31.7000	+0.063%	12	50	-81.104%
2025-10-23	31.4500	31.6800	31.4500	31.6800	+2.161%	2	50	-81.092%
2025-10-22	30.7500	31.0100	30.7500	31.0100	-3.546%	2	50	-80.684%
2025-10-20	32.1500	32.1500	32.1500	32.1500	+4.894%	1	50	-81.369%
2025-10-16	31.0500	31.0500	30.6500	30.6500	-8.507%	11	49	-80.457%
2025-10-13	33.5000	33.5000	33.5000	33.5000	-3.039%	2	38	-82.119%
2025-10-01	34.4300	34.5500	34.4300	34.5500	+6.966%	26	36	-82.663%
2025-09-29	32.2900	32.3000	32.2900	32.3000	0.000%	10	10	-81.455%

.dark-mode .xSFrhx{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .xSFrhx{ 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