Dark

IBIT20280121C45
IBIT Jan 21 2028 45.00 Call (IBIT280121C00045000)
option OPRA

EOD

Jul 1, 2026

5.58+6.286%(+0.33)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	5.2700	5.6000	5.2700	5.5800	+6.286%	11	1,931	0.000%
2026-06-30	5.4000	5.4000	5.1600	5.2500	-8.537%	29	1,929	+6.286%
2026-06-29	5.8000	5.8000	5.7400	5.7400	+0.175%	66	1,924	-2.787%
2026-06-26	5.6500	5.9000	5.6500	5.7300	+2.321%	35	1,930	-2.618%
2026-06-25	6.2000	6.2000	5.3500	5.6000	-4.274%	37	1,923	-0.357%
2026-06-24	5.9500	6.0900	5.7300	5.8500	-9.722%	23	1,912	-4.615%
2026-06-23	6.5300	6.6000	6.4800	6.4800	-7.429%	5	1,899	-13.889%
2026-06-22	7.4500	7.4500	7.0000	7.0000	+4.167%	119	1,896	-20.286%
2026-06-18	7.0500	7.1000	6.6000	6.7200	-5.352%	49	1,944	-16.964%
2026-06-17	7.5900	7.5900	7.1000	7.1000	-5.207%	30	1,944	-21.408%
2026-06-16	7.5600	7.6000	7.4100	7.4900	-6.375%	14	1,944	-25.501%
2026-06-15	7.9500	8.0200	7.7500	8.0000	+10.497%	58	1,941	-30.250%
2026-06-12	7.1500	7.4000	7.1500	7.2400	+2.695%	47	1,926	-22.928%
2026-06-11	7.0500	7.0500	7.0500	7.0500	-1.261%	1	1,900	-20.851%
2026-06-10	7.1500	7.1500	7.1400	7.1400	+2.439%	2	1,899	-21.849%
2026-06-09	7.1500	7.1500	6.7300	6.9700	-7.926%	116	1,898	-19.943%
2026-06-08	7.5000	7.8000	7.5000	7.5700	+11.324%	73	1,800	-26.288%
2026-06-05	6.9500	6.9500	6.4500	6.8000	-8.725%	224	1,751	-17.941%
2026-06-04	7.5000	7.6500	7.3000	7.4500	-7.453%	176	1,675	-25.101%
2026-06-03	8.5500	8.5500	7.9500	8.0500	-3.245%	39	1,588	-30.683%
2026-06-02	9.0000	9.0000	8.3200	8.3200	-16.044%	150	1,597	-32.933%
2026-06-01	9.7900	9.9100	9.4700	9.9100	-5.167%	236	1,514	-43.693%
2026-05-29	10.2700	10.6600	10.1600	10.4500	-0.948%	36	1,489	-46.603%
2026-05-28	10.3700	10.5500	10.2000	10.5500	-4.091%	56	1,470	-47.109%
2026-05-27	11.1000	11.1000	11.0000	11.0000	-4.597%	50	1,455	-49.273%
2026-05-26	11.7000	11.7000	11.5300	11.5300	-3.434%	25	1,416	-51.605%
2026-05-22	12.0200	12.0200	11.8000	11.9400	-2.531%	6	1,401	-53.266%
2026-05-21	12.2500	12.2500	12.2500	12.2500	+0.740%	1	1,397	-54.449%
2026-05-20	12.1300	12.3000	12.1300	12.1600	+0.579%	4	1,397	-54.112%
2026-05-19	11.9900	12.1000	11.9900	12.0900	+1.426%	4	1,394	-53.846%
2026-05-18	11.9600	11.9600	11.9200	11.9200	-9.491%	3	1,394	-53.188%
2026-05-15	13.1000	13.1900	13.1000	13.1700	-3.304%	12	1,394	-57.631%
2026-05-14	13.4000	13.6200	13.4000	13.6200	+2.176%	8	1,383	-59.031%
2026-05-13	13.3000	13.3300	13.0000	13.3300	-3.406%	23	1,360	-58.140%
2026-05-12	13.8000	13.8000	13.8000	13.8000	-3.900%	26	1,360	-59.565%
2026-05-11	13.5500	14.4000	13.5500	14.3600	+5.978%	125	1,360	-61.142%
2026-05-08	13.4200	13.7000	13.3400	13.5500	-0.368%	41	1,215	-58.819%
2026-05-07	14.1000	14.1000	13.3400	13.6000	-4.225%	51	1,219	-58.971%
2026-05-06	14.4000	14.4500	14.2000	14.2000	-1.730%	286	1,212	-60.704%
2026-05-05	14.3000	14.4500	14.2000	14.4500	+5.091%	226	1,206	-61.384%
2026-05-04	13.3000	14.0000	13.3000	13.7500	+5.364%	123	1,400	-59.418%
2026-05-01	13.0200	13.2800	12.9500	13.0500	+5.668%	81	1,420	-57.241%
2026-04-30	12.4000	12.4000	12.3500	12.3500	+2.490%	13	1,420	-54.818%
2026-04-29	12.6000	12.6000	11.9200	12.0500	-1.230%	14	1,415	-53.693%
2026-04-28	12.3000	12.3000	12.2000	12.2000	-2.400%	10	1,409	-54.262%
2026-04-27	13.0200	13.2500	12.5000	12.5000	-3.846%	32	1,417	-55.360%
2026-04-24	13.2500	13.3500	13.0000	13.0000	-1.887%	211	1,428	-57.077%
2026-04-23	13.1900	13.2500	13.1900	13.2500	-3.285%	7	1,229	-57.887%
2026-04-22	13.5900	13.9000	13.5900	13.7000	+10.484%	69	1,222	-59.270%
2026-04-21	12.6000	12.7000	12.4000	12.4000	0.000%	16	1,204	-55.000%
2026-04-20	12.4300	12.4300	12.2000	12.4000	-6.203%	12	1,204	-55.000%
2026-04-17	13.0000	13.6100	13.0000	13.2200	+6.613%	165	1,206	-57.791%
2026-04-16	12.0300	12.4000	12.0300	12.4000	+0.813%	11	1,112	-55.000%
2026-04-15	12.2800	12.5000	11.9500	12.3000	+1.235%	76	1,111	-54.634%
2026-04-14	12.6100	12.9600	12.1200	12.1500	+7.048%	54	1,121	-54.074%
2026-04-13	11.1500	11.3500	11.1500	11.3500	-5.417%	2	1,075	-50.837%
2026-04-10	12.0000	12.0000	12.0000	12.0000	+0.840%	1	1,076	-53.500%
2026-04-09	11.3000	11.9000	11.2500	11.9000	+2.763%	31	1,076	-53.109%
2026-04-08	11.3500	11.5800	11.3500	11.5800	+9.555%	37	1,049	-51.813%
2026-04-07	10.7000	10.7000	10.5700	10.5700	-4.170%	4	1,084	-47.209%
2026-04-06	11.0300	11.0300	11.0300	11.0300	+6.880%	1	1,087	-49.411%
2026-04-02	10.0000	10.3200	10.0000	10.3200	-7.027%	5	1,106	-45.930%
2026-04-01	10.7000	11.1000	10.7000	11.1000	+4.520%	56	1,106	-49.730%
2026-03-31	10.4100	10.7400	10.3000	10.6200	+2.115%	16	1,159	-47.458%
2026-03-30	10.7500	10.7500	10.4000	10.4000	+3.277%	17	1,171	-46.346%
2026-03-27	10.2400	10.3500	10.0500	10.0700	-11.278%	81	1,169	-44.588%
2026-03-26	11.3500	11.3500	11.3500	11.3500	-3.814%	5	1,187	-50.837%
2026-03-25	12.1500	12.1500	11.7000	11.8000	+2.609%	21	1,199	-52.712%
2026-03-24	11.9000	11.9000	11.4800	11.5000	-3.604%	10	1,206	-51.478%
2026-03-23	12.1000	12.1000	11.6300	11.9300	+1.879%	30	1,197	-53.227%
2026-03-20	11.6500	11.7100	11.6000	11.7100	+0.085%	7	1,203	-52.348%
2026-03-19	11.7000	11.7000	11.4200	11.7000	-3.306%	15	1,199	-52.308%
2026-03-18	12.3000	12.3000	11.9000	12.1000	-9.023%	62	1,195	-53.884%
2026-03-17	13.2500	13.3100	13.1500	13.3000	+0.151%	61	1,146	-58.045%
2026-03-16	12.9000	13.2800	12.9000	13.2800	+10.116%	78	1,182	-57.982%
2026-03-13	12.8000	13.0500	12.0600	12.0600	+0.083%	100	1,133	-53.731%
2026-03-11	11.9000	12.2900	11.8000	12.0500	-2.823%	84	1,113	-53.693%
2026-03-10	11.8200	12.4000	11.8200	12.4000	+7.826%	102	1,115	-55.000%
2026-03-09	11.3300	11.5000	11.3300	11.5000	+4.641%	7	1,217	-51.478%
2026-03-06	11.4000	11.4000	10.9900	10.9900	-10.286%	9	1,223	-49.227%
2026-03-05	12.7500	12.7500	12.2500	12.2500	-6.844%	18	1,214	-54.449%
2026-03-04	12.3000	13.2100	12.3000	13.1500	+19.545%	103	1,216	-57.567%
2026-03-03	11.2000	11.2000	11.0000	11.0000	-3.930%	5	1,189	-49.273%
2026-03-02	11.3900	11.6600	11.3900	11.4500	+13.704%	28	1,191	-51.266%
2026-02-27	10.2500	10.2500	10.0700	10.0700	-6.500%	16	1,165	-44.588%
2026-02-26	10.9900	11.0500	10.6700	10.7700	-6.348%	11	1,156	-48.189%
2026-02-25	10.6500	11.5000	10.6500	11.5000	+16.751%	22	1,139	-51.478%
2026-02-24	9.7300	10.0000	9.7300	9.8500	+0.819%	149	1,139	-43.350%
2026-02-23	10.3000	10.3000	9.7700	9.7700	-9.788%	64	991	-42.886%
2026-02-19	10.7700	10.8300	10.7700	10.8300	+2.170%	133	960	-48.476%
2026-02-18	11.1000	11.1000	10.5700	10.6000	-6.028%	139	1,088	-47.358%
2026-02-17	10.9400	11.2800	10.9400	11.2800	-3.009%	13	1,032	-50.532%
2026-02-13	11.3000	11.8300	11.3000	11.6300	+10.551%	161	1,174	-52.021%
2026-02-12	10.7500	10.7500	10.5200	10.5200	-3.486%	16	1,174	-46.958%
2026-02-11	11.1500	11.1500	10.6500	10.9000	-7.234%	35	1,186	-48.807%
2026-02-10	11.5000	11.9600	11.3700	11.7500	-5.395%	11	1,189	-52.511%
2026-02-09	11.5000	12.5100	11.5000	12.4200	+0.567%	289	1,187	-55.072%
2026-02-06	11.3200	12.5100	11.3200	12.3500	+21.078%	148	1,237	-54.818%
2026-02-05	11.4000	12.0500	10.0000	10.2000	-22.551%	239	1,215	-45.294%
2026-02-04	13.5000	13.8000	12.7000	13.1700	-7.579%	19	1,101	-57.631%
2026-02-03	14.7900	14.7900	13.0000	14.2500	-3.521%	318	1,089	-60.842%
2026-02-02	14.0800	15.2100	14.0800	14.7700	-13.118%	483	826	-62.221%
2026-01-30	16.5000	17.0400	16.5000	17.0000	0.000%	10	521	-67.176%
2026-01-29	18.2500	18.2500	16.7000	17.0000	-8.356%	12	512	-67.176%
2026-01-27	18.5500	18.5500	18.5500	18.5500	+0.706%	1	509	-69.919%
2026-01-26	18.4900	18.4900	18.4200	18.4200	-2.797%	3	508	-69.707%
2026-01-22	19.0400	19.0400	18.9500	18.9500	-2.571%	3	506	-70.554%
2026-01-21	18.7000	19.4500	18.4400	19.4500	-2.506%	19	503	-71.311%
2026-01-20	19.9500	19.9500	19.9500	19.9500	-9.932%	1	496	-72.030%
2026-01-15	22.3100	22.3100	22.1500	22.1500	-3.148%	12	495	-74.808%
2026-01-14	22.6000	22.8700	22.6000	22.8700	+13.442%	4	483	-75.601%
2026-01-12	20.1000	20.1600	20.1000	20.1600	-2.136%	25	485	-72.321%
2026-01-06	20.8100	20.8100	20.6000	20.6000	-3.422%	4	460	-72.913%
2026-01-05	21.1700	21.3300	21.1100	21.3300	+6.650%	6	452	-73.840%
2026-01-02	20.0000	20.0000	20.0000	20.0000	+8.108%	4	452	-72.100%
2025-12-31	18.8500	18.8500	18.5000	18.5000	-3.243%	30	438	-69.838%
2025-12-30	19.0400	19.3000	19.0000	19.1200	+1.702%	15	438	-70.816%
2025-12-29	18.8000	18.8000	18.8000	18.8000	-0.265%	1	423	-70.319%
2025-12-26	19.4500	19.4500	18.7300	18.8500	+1.399%	154	422	-70.398%
2025-12-24	18.5000	18.7500	18.5000	18.5900	-2.158%	24	267	-69.984%
2025-12-23	19.0000	19.0000	19.0000	19.0000	-0.731%	1	267	-70.632%
2025-12-22	20.2500	20.2500	19.1400	19.1400	+0.525%	41	268	-70.846%
2025-12-19	19.3700	19.4200	19.0000	19.0400	+5.485%	10	238	-70.693%
2025-12-18	19.4800	19.4800	18.0500	18.0500	-5.000%	9	240	-69.086%
2025-12-17	20.5600	20.5600	19.0000	19.0000	-1.809%	3	239	-70.632%
2025-12-16	19.3000	19.3500	19.3000	19.3500	+1.097%	3	240	-71.163%
2025-12-15	19.2900	19.2900	19.1400	19.1400	-9.289%	11	239	-70.846%
2025-12-11	21.1500	21.1500	21.1000	21.1000	-3.122%	3	248	-73.555%
2025-12-10	21.7800	21.7800	21.7800	21.7800	+4.964%	2	250	-74.380%
2025-12-08	20.6000	20.7500	20.6000	20.7500	+2.570%	4	252	-73.108%
2025-12-05	20.3000	20.3000	20.2300	20.2300	-5.023%	11	248	-72.417%
2025-12-04	21.7000	21.7000	21.2000	21.3000	-1.843%	16	243	-73.803%
2025-12-03	21.7000	21.7000	21.7000	21.7000	+2.844%	5	232	-74.286%
2025-12-02	20.0200	21.4000	20.0200	21.1000	+13.685%	6	227	-73.555%
2025-12-01	19.0600	19.0600	17.9900	18.5600	-5.547%	289	227	-69.935%
2025-11-26	19.6500	19.6500	19.6500	19.6500	-0.607%	3	353	-71.603%
2025-11-25	19.7700	19.7700	19.7700	19.7700	-2.850%	7	353	-71.775%
2025-11-24	19.2500	20.3500	19.2500	20.3500	+10.598%	5	346	-72.580%
2025-11-21	18.4000	18.8000	17.8000	18.4000	-4.713%	25	344	-69.674%
2025-11-20	21.1500	21.1500	19.2800	19.3100	-3.930%	34	333	-71.103%
2025-11-19	20.7500	20.9000	20.1000	20.1000	-8.303%	28	304	-72.239%
2025-11-18	21.4000	22.2500	21.4000	21.9200	+2.191%	5	297	-74.544%
2025-11-17	21.8700	22.1500	21.1000	21.4500	-6.658%	335	297	-73.986%
2025-11-14	22.9800	22.9800	22.9800	22.9800	-5.626%	1	109	-75.718%
2025-11-13	26.3300	26.4000	24.3500	24.3500	-7.238%	46	108	-77.084%
2025-11-12	26.8000	26.8000	26.2000	26.2500	-0.906%	3	107	-78.743%
2025-11-11	26.8000	26.8000	26.4900	26.4900	-0.600%	3	106	-78.935%
2025-11-07	25.9000	26.7600	25.7500	26.6500	+4.633%	49	103	-79.062%
2025-11-06	26.2600	26.2600	25.2700	25.4700	-5.667%	16	97	-78.092%
2025-11-05	26.3300	27.0000	26.3300	27.0000	+6.677%	24	97	-79.333%
2025-11-04	26.4100	26.6200	25.1300	25.3100	-14.522%	51	96	-77.953%
2025-10-31	29.3400	29.6100	29.3400	29.6100	+4.261%	2	81	-81.155%
2025-10-30	28.4600	28.8400	28.4000	28.4000	-8.682%	18	81	-80.352%
2025-10-29	30.9200	31.1000	30.9200	31.1000	-3.266%	2	71	-82.058%
2025-10-28	32.1100	32.1500	31.8100	32.1500	-1.077%	6	71	-82.644%
2025-10-27	32.0800	32.5700	32.0800	32.5000	+8.153%	8	69	-82.831%
2025-10-24	29.9000	30.1800	29.9000	30.0500	-1.054%	6	69	-81.431%
2025-10-23	29.9000	30.3700	29.9000	30.3700	+3.652%	3	69	-81.627%
2025-10-22	29.3000	29.3000	29.3000	29.3000	-4.963%	1	68	-80.956%
2025-10-21	31.0300	31.0300	30.8300	30.8300	+1.448%	2	67	-81.901%
2025-10-20	30.3900	30.8000	30.1900	30.3900	+7.499%	11	68	-81.639%
2025-10-17	27.9500	28.3100	27.6900	28.2700	-2.180%	6	61	-80.262%
2025-10-16	30.3000	30.3000	28.9000	28.9000	-4.809%	2	55	-80.692%
2025-10-15	30.3600	30.3600	30.3600	30.3600	-6.006%	4	53	-81.621%
2025-10-13	32.3000	32.3000	32.3000	32.3000	-3.726%	5	49	-82.724%
2025-10-10	34.0900	34.0900	33.5500	33.5500	-5.092%	2	44	-83.368%
2025-10-09	35.3500	35.3500	35.3500	35.3500	-0.254%	5	42	-84.215%
2025-10-08	35.4400	35.4400	35.4400	35.4400	-0.449%	27	37	-84.255%
2025-10-07	35.6000	35.6000	35.6000	35.6000	+15.622%	3	10	-84.326%
2025-09-29	30.8000	30.8000	30.7900	30.7900	+8.799%	2	7	-81.877%
2025-09-26	28.3000	28.3000	28.3000	28.3000	-1.770%	3	5	-80.283%
2025-09-25	28.8100	28.8100	28.8100	28.8100	-5.355%	1	2	-80.632%
2025-09-24	30.4400	30.4400	30.4400	30.4400	0.000%	1	1	-81.669%

.dark-mode .l9sSVk{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .l9sSVk{ color: #333333; background-color: white; border: 2px solid #333333; }IBIT20280121C45IBIT Jan 21 2028 45.00 Call (IBIT280121C00045000)option OPRA

IBIT20280121C45
IBIT Jan 21 2028 45.00 Call (IBIT280121C00045000)
option OPRA