Dark

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

EOD

Aug 20, 2026

8.87+19.865%(+1.47)211

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	8.5500	9.0500	8.2500	8.8700	+19.865%	211	2,393	0.000%
2026-08-19	6.4500	7.9000	6.3400	7.4000	+17.460%	348	2,408	+19.865%
2026-08-18	6.2700	6.3000	6.2300	6.3000	+0.800%	8	2,197	+40.794%
2026-08-17	5.8700	6.2500	5.7700	6.2500	+10.816%	100	2,198	+41.920%
2026-08-14	5.6000	5.7500	5.5000	5.6400	-2.083%	94	2,138	+57.270%
2026-08-13	5.8700	5.8700	5.6500	5.7600	+0.876%	17	2,125	+53.993%
2026-08-11	6.0500	6.0500	5.7100	5.7100	-3.056%	32	2,171	+55.342%
2026-08-10	6.2100	6.2100	5.8600	5.8900	-5.000%	50	2,152	+50.594%
2026-08-07	6.3800	6.4000	6.2000	6.2000	+0.977%	140	2,131	+43.065%
2026-08-06	6.3500	6.3500	6.1100	6.1400	-0.163%	17	2,129	+44.463%
2026-08-05	6.0000	6.2000	6.0000	6.1500	+0.820%	28	2,115	+44.228%
2026-08-04	5.9700	6.1000	5.9500	6.1000	+6.643%	85	2,112	+45.410%
2026-08-03	5.7200	5.7200	5.7200	5.7200	+3.436%	10	2,047	+55.070%
2026-07-31	5.9500	5.9500	5.5300	5.5300	-11.236%	16	2,047	+60.398%
2026-07-30	6.2000	6.2300	6.1700	6.2300	+5.593%	47	2,037	+42.376%
2026-07-29	6.1800	6.1800	5.9000	5.9000	-0.338%	18	2,029	+50.339%
2026-07-28	5.6100	6.0000	5.6100	5.9200	-9.618%	23	2,040	+49.831%
2026-07-27	6.5500	6.5500	6.5500	6.5500	+5.645%	1	2,044	+35.420%
2026-07-24	6.2500	6.2500	6.1500	6.2000	-3.125%	6	2,044	+43.065%
2026-07-23	6.5500	6.5500	6.4000	6.4000	-5.465%	12	2,039	+38.594%
2026-07-22	6.8500	6.8500	6.7600	6.7700	-3.561%	23	2,032	+31.019%
2026-07-21	6.9800	7.1400	6.9000	7.0200	+5.405%	28	2,048	+26.353%
2026-07-20	6.6900	6.6900	6.6500	6.6600	+5.714%	23	2,030	+33.183%
2026-07-17	6.0500	6.3600	6.0200	6.3000	-0.316%	33	2,008	+40.794%
2026-07-16	6.4900	6.4900	6.2800	6.3200	-2.619%	79	2,079	+40.348%
2026-07-15	6.5000	6.7700	6.4500	6.4900	+1.406%	165	2,075	+36.672%
2026-07-14	6.3400	6.4300	6.3200	6.4000	+6.667%	46	2,207	+38.594%
2026-07-13	6.0300	6.0300	5.8900	6.0000	-8.397%	4	2,167	+47.833%
2026-07-10	6.6500	6.7000	6.5500	6.5500	+4.299%	27	2,166	+35.420%
2026-07-09	6.2700	6.5000	6.2000	6.2800	+1.290%	49	2,139	+41.242%
2026-07-08	6.0800	6.2000	6.0200	6.2000	-7.463%	48	2,130	+43.065%
2026-07-07	6.3000	6.7800	6.3000	6.7000	0.000%	26	2,114	+32.388%
2026-07-06	6.0000	6.7500	6.0000	6.7000	+11.296%	181	2,099	+32.388%
2026-07-02	6.0000	6.0700	6.0000	6.0200	+7.885%	14	1,931	+47.342%
2026-07-01	5.2700	5.6000	5.2700	5.5800	+6.286%	11	1,931	+58.961%
2026-06-30	5.4000	5.4000	5.1600	5.2500	-8.537%	29	1,929	+68.952%
2026-06-29	5.8000	5.8000	5.7400	5.7400	+0.175%	66	1,924	+54.530%
2026-06-26	5.6500	5.9000	5.6500	5.7300	+2.321%	35	1,930	+54.799%
2026-06-25	6.2000	6.2000	5.3500	5.6000	-4.274%	37	1,923	+58.393%
2026-06-24	5.9500	6.0900	5.7300	5.8500	-9.722%	23	1,912	+51.624%
2026-06-23	6.5300	6.6000	6.4800	6.4800	-7.429%	5	1,899	+36.883%
2026-06-22	7.4500	7.4500	7.0000	7.0000	+4.167%	119	1,896	+26.714%
2026-06-18	7.0500	7.1000	6.6000	6.7200	-5.352%	49	1,944	+31.994%
2026-06-17	7.5900	7.5900	7.1000	7.1000	-5.207%	30	1,944	+24.930%
2026-06-16	7.5600	7.6000	7.4100	7.4900	-6.375%	14	1,944	+18.425%
2026-06-15	7.9500	8.0200	7.7500	8.0000	+10.497%	58	1,941	+10.875%
2026-06-12	7.1500	7.4000	7.1500	7.2400	+2.695%	47	1,926	+22.514%
2026-06-11	7.0500	7.0500	7.0500	7.0500	-1.261%	1	1,900	+25.816%
2026-06-10	7.1500	7.1500	7.1400	7.1400	+2.439%	2	1,899	+24.230%
2026-06-09	7.1500	7.1500	6.7300	6.9700	-7.926%	116	1,898	+27.260%
2026-06-08	7.5000	7.8000	7.5000	7.5700	+11.324%	73	1,800	+17.173%
2026-06-05	6.9500	6.9500	6.4500	6.8000	-8.725%	224	1,751	+30.441%
2026-06-04	7.5000	7.6500	7.3000	7.4500	-7.453%	176	1,675	+19.060%
2026-06-03	8.5500	8.5500	7.9500	8.0500	-3.245%	39	1,588	+10.186%
2026-06-02	9.0000	9.0000	8.3200	8.3200	-16.044%	150	1,597	+6.611%
2026-06-01	9.7900	9.9100	9.4700	9.9100	-5.167%	236	1,514	-10.494%
2026-05-29	10.2700	10.6600	10.1600	10.4500	-0.948%	36	1,489	-15.120%
2026-05-28	10.3700	10.5500	10.2000	10.5500	-4.091%	56	1,470	-15.924%
2026-05-27	11.1000	11.1000	11.0000	11.0000	-4.597%	50	1,455	-19.364%
2026-05-26	11.7000	11.7000	11.5300	11.5300	-3.434%	25	1,416	-23.070%
2026-05-22	12.0200	12.0200	11.8000	11.9400	-2.531%	6	1,401	-25.712%
2026-05-21	12.2500	12.2500	12.2500	12.2500	+0.740%	1	1,397	-27.592%
2026-05-20	12.1300	12.3000	12.1300	12.1600	+0.579%	4	1,397	-27.056%
2026-05-19	11.9900	12.1000	11.9900	12.0900	+1.426%	4	1,394	-26.634%
2026-05-18	11.9600	11.9600	11.9200	11.9200	-9.491%	3	1,394	-25.587%
2026-05-15	13.1000	13.1900	13.1000	13.1700	-3.304%	12	1,394	-32.650%
2026-05-14	13.4000	13.6200	13.4000	13.6200	+2.176%	8	1,383	-34.875%
2026-05-13	13.3000	13.3300	13.0000	13.3300	-3.406%	23	1,360	-33.458%
2026-05-12	13.8000	13.8000	13.8000	13.8000	-3.900%	26	1,360	-35.725%
2026-05-11	13.5500	14.4000	13.5500	14.3600	+5.978%	125	1,360	-38.231%
2026-05-08	13.4200	13.7000	13.3400	13.5500	-0.368%	41	1,215	-34.539%
2026-05-07	14.1000	14.1000	13.3400	13.6000	-4.225%	51	1,219	-34.779%
2026-05-06	14.4000	14.4500	14.2000	14.2000	-1.730%	286	1,212	-37.535%
2026-05-05	14.3000	14.4500	14.2000	14.4500	+5.091%	226	1,206	-38.616%
2026-05-04	13.3000	14.0000	13.3000	13.7500	+5.364%	123	1,400	-35.491%
2026-05-01	13.0200	13.2800	12.9500	13.0500	+5.668%	81	1,420	-32.031%
2026-04-30	12.4000	12.4000	12.3500	12.3500	+2.490%	13	1,420	-28.178%
2026-04-29	12.6000	12.6000	11.9200	12.0500	-1.230%	14	1,415	-26.390%
2026-04-28	12.3000	12.3000	12.2000	12.2000	-2.400%	10	1,409	-27.295%
2026-04-27	13.0200	13.2500	12.5000	12.5000	-3.846%	32	1,417	-29.040%
2026-04-24	13.2500	13.3500	13.0000	13.0000	-1.887%	211	1,428	-31.769%
2026-04-23	13.1900	13.2500	13.1900	13.2500	-3.285%	7	1,229	-33.057%
2026-04-22	13.5900	13.9000	13.5900	13.7000	+10.484%	69	1,222	-35.255%
2026-04-21	12.6000	12.7000	12.4000	12.4000	0.000%	16	1,204	-28.468%
2026-04-20	12.4300	12.4300	12.2000	12.4000	-6.203%	12	1,204	-28.468%
2026-04-17	13.0000	13.6100	13.0000	13.2200	+6.613%	165	1,206	-32.905%
2026-04-16	12.0300	12.4000	12.0300	12.4000	+0.813%	11	1,112	-28.468%
2026-04-15	12.2800	12.5000	11.9500	12.3000	+1.235%	76	1,111	-27.886%
2026-04-14	12.6100	12.9600	12.1200	12.1500	+7.048%	54	1,121	-26.996%
2026-04-13	11.1500	11.3500	11.1500	11.3500	-5.417%	2	1,075	-21.850%
2026-04-10	12.0000	12.0000	12.0000	12.0000	+0.840%	1	1,076	-26.083%
2026-04-09	11.3000	11.9000	11.2500	11.9000	+2.763%	31	1,076	-25.462%
2026-04-08	11.3500	11.5800	11.3500	11.5800	+9.555%	37	1,049	-23.402%
2026-04-07	10.7000	10.7000	10.5700	10.5700	-4.170%	4	1,084	-16.083%
2026-04-06	11.0300	11.0300	11.0300	11.0300	+6.880%	1	1,087	-19.583%
2026-04-02	10.0000	10.3200	10.0000	10.3200	-7.027%	5	1,106	-14.050%
2026-04-01	10.7000	11.1000	10.7000	11.1000	+4.520%	56	1,106	-20.090%
2026-03-31	10.4100	10.7400	10.3000	10.6200	+2.115%	16	1,159	-16.478%
2026-03-30	10.7500	10.7500	10.4000	10.4000	+3.277%	17	1,171	-14.712%
2026-03-27	10.2400	10.3500	10.0500	10.0700	-11.278%	81	1,169	-11.917%
2026-03-26	11.3500	11.3500	11.3500	11.3500	-3.814%	5	1,187	-21.850%
2026-03-25	12.1500	12.1500	11.7000	11.8000	+2.609%	21	1,199	-24.831%
2026-03-24	11.9000	11.9000	11.4800	11.5000	-3.604%	10	1,206	-22.870%
2026-03-23	12.1000	12.1000	11.6300	11.9300	+1.879%	30	1,197	-25.650%
2026-03-20	11.6500	11.7100	11.6000	11.7100	+0.085%	7	1,203	-24.253%
2026-03-19	11.7000	11.7000	11.4200	11.7000	-3.306%	15	1,199	-24.188%
2026-03-18	12.3000	12.3000	11.9000	12.1000	-9.023%	62	1,195	-26.694%
2026-03-17	13.2500	13.3100	13.1500	13.3000	+0.151%	61	1,146	-33.308%
2026-03-16	12.9000	13.2800	12.9000	13.2800	+10.116%	78	1,182	-33.208%
2026-03-13	12.8000	13.0500	12.0600	12.0600	+0.083%	100	1,133	-26.451%
2026-03-11	11.9000	12.2900	11.8000	12.0500	-2.823%	84	1,113	-26.390%
2026-03-10	11.8200	12.4000	11.8200	12.4000	+7.826%	102	1,115	-28.468%
2026-03-09	11.3300	11.5000	11.3300	11.5000	+4.641%	7	1,217	-22.870%
2026-03-06	11.4000	11.4000	10.9900	10.9900	-10.286%	9	1,223	-19.290%
2026-03-05	12.7500	12.7500	12.2500	12.2500	-6.844%	18	1,214	-27.592%
2026-03-04	12.3000	13.2100	12.3000	13.1500	+19.545%	103	1,216	-32.548%
2026-03-03	11.2000	11.2000	11.0000	11.0000	-3.930%	5	1,189	-19.364%
2026-03-02	11.3900	11.6600	11.3900	11.4500	+13.704%	28	1,191	-22.533%
2026-02-27	10.2500	10.2500	10.0700	10.0700	-6.500%	16	1,165	-11.917%
2026-02-26	10.9900	11.0500	10.6700	10.7700	-6.348%	11	1,156	-17.642%
2026-02-25	10.6500	11.5000	10.6500	11.5000	+16.751%	22	1,139	-22.870%
2026-02-24	9.7300	10.0000	9.7300	9.8500	+0.819%	149	1,139	-9.949%
2026-02-23	10.3000	10.3000	9.7700	9.7700	-9.788%	64	991	-9.212%
2026-02-19	10.7700	10.8300	10.7700	10.8300	+2.170%	133	960	-18.098%
2026-02-18	11.1000	11.1000	10.5700	10.6000	-6.028%	139	1,088	-16.321%
2026-02-17	10.9400	11.2800	10.9400	11.2800	-3.009%	13	1,032	-21.365%
2026-02-13	11.3000	11.8300	11.3000	11.6300	+10.551%	161	1,174	-23.732%
2026-02-12	10.7500	10.7500	10.5200	10.5200	-3.486%	16	1,174	-15.684%
2026-02-11	11.1500	11.1500	10.6500	10.9000	-7.234%	35	1,186	-18.624%
2026-02-10	11.5000	11.9600	11.3700	11.7500	-5.395%	11	1,189	-24.511%
2026-02-09	11.5000	12.5100	11.5000	12.4200	+0.567%	289	1,187	-28.583%
2026-02-06	11.3200	12.5100	11.3200	12.3500	+21.078%	148	1,237	-28.178%
2026-02-05	11.4000	12.0500	10.0000	10.2000	-22.551%	239	1,215	-13.039%
2026-02-04	13.5000	13.8000	12.7000	13.1700	-7.579%	19	1,101	-32.650%
2026-02-03	14.7900	14.7900	13.0000	14.2500	-3.521%	318	1,089	-37.754%
2026-02-02	14.0800	15.2100	14.0800	14.7700	-13.118%	483	826	-39.946%
2026-01-30	16.5000	17.0400	16.5000	17.0000	0.000%	10	521	-47.824%
2026-01-29	18.2500	18.2500	16.7000	17.0000	-8.356%	12	512	-47.824%
2026-01-27	18.5500	18.5500	18.5500	18.5500	+0.706%	1	509	-52.183%
2026-01-26	18.4900	18.4900	18.4200	18.4200	-2.797%	3	508	-51.846%
2026-01-22	19.0400	19.0400	18.9500	18.9500	-2.571%	3	506	-53.193%
2026-01-21	18.7000	19.4500	18.4400	19.4500	-2.506%	19	503	-54.396%
2026-01-20	19.9500	19.9500	19.9500	19.9500	-9.932%	1	496	-55.539%
2026-01-15	22.3100	22.3100	22.1500	22.1500	-3.148%	12	495	-59.955%
2026-01-14	22.6000	22.8700	22.6000	22.8700	+13.442%	4	483	-61.216%
2026-01-12	20.1000	20.1600	20.1000	20.1600	-2.136%	25	485	-56.002%
2026-01-06	20.8100	20.8100	20.6000	20.6000	-3.422%	4	460	-56.942%
2026-01-05	21.1700	21.3300	21.1100	21.3300	+6.650%	6	452	-58.415%
2026-01-02	20.0000	20.0000	20.0000	20.0000	+8.108%	4	452	-55.650%
2025-12-31	18.8500	18.8500	18.5000	18.5000	-3.243%	30	438	-52.054%
2025-12-30	19.0400	19.3000	19.0000	19.1200	+1.702%	15	438	-53.609%
2025-12-29	18.8000	18.8000	18.8000	18.8000	-0.265%	1	423	-52.819%
2025-12-26	19.4500	19.4500	18.7300	18.8500	+1.399%	154	422	-52.944%
2025-12-24	18.5000	18.7500	18.5000	18.5900	-2.158%	24	267	-52.286%
2025-12-23	19.0000	19.0000	19.0000	19.0000	-0.731%	1	267	-53.316%
2025-12-22	20.2500	20.2500	19.1400	19.1400	+0.525%	41	268	-53.657%
2025-12-19	19.3700	19.4200	19.0000	19.0400	+5.485%	10	238	-53.414%
2025-12-18	19.4800	19.4800	18.0500	18.0500	-5.000%	9	240	-50.859%
2025-12-17	20.5600	20.5600	19.0000	19.0000	-1.809%	3	239	-53.316%
2025-12-16	19.3000	19.3500	19.3000	19.3500	+1.097%	3	240	-54.160%
2025-12-15	19.2900	19.2900	19.1400	19.1400	-9.289%	11	239	-53.657%
2025-12-11	21.1500	21.1500	21.1000	21.1000	-3.122%	3	248	-57.962%
2025-12-10	21.7800	21.7800	21.7800	21.7800	+4.964%	2	250	-59.275%
2025-12-08	20.6000	20.7500	20.6000	20.7500	+2.570%	4	252	-57.253%
2025-12-05	20.3000	20.3000	20.2300	20.2300	-5.023%	11	248	-56.154%
2025-12-04	21.7000	21.7000	21.2000	21.3000	-1.843%	16	243	-58.357%
2025-12-03	21.7000	21.7000	21.7000	21.7000	+2.844%	5	232	-59.124%
2025-12-02	20.0200	21.4000	20.0200	21.1000	+13.685%	6	227	-57.962%
2025-12-01	19.0600	19.0600	17.9900	18.5600	-5.547%	289	227	-52.209%
2025-11-26	19.6500	19.6500	19.6500	19.6500	-0.607%	3	353	-54.860%
2025-11-25	19.7700	19.7700	19.7700	19.7700	-2.850%	7	353	-55.134%
2025-11-24	19.2500	20.3500	19.2500	20.3500	+10.598%	5	346	-56.413%
2025-11-21	18.4000	18.8000	17.8000	18.4000	-4.713%	25	344	-51.793%
2025-11-20	21.1500	21.1500	19.2800	19.3100	-3.930%	34	333	-54.065%
2025-11-19	20.7500	20.9000	20.1000	20.1000	-8.303%	28	304	-55.871%
2025-11-18	21.4000	22.2500	21.4000	21.9200	+2.191%	5	297	-59.535%
2025-11-17	21.8700	22.1500	21.1000	21.4500	-6.658%	335	297	-58.648%
2025-11-14	22.9800	22.9800	22.9800	22.9800	-5.626%	1	109	-61.401%
2025-11-13	26.3300	26.4000	24.3500	24.3500	-7.238%	46	108	-63.573%
2025-11-12	26.8000	26.8000	26.2000	26.2500	-0.906%	3	107	-66.210%
2025-11-11	26.8000	26.8000	26.4900	26.4900	-0.600%	3	106	-66.516%
2025-11-07	25.9000	26.7600	25.7500	26.6500	+4.633%	49	103	-66.717%
2025-11-06	26.2600	26.2600	25.2700	25.4700	-5.667%	16	97	-65.175%
2025-11-05	26.3300	27.0000	26.3300	27.0000	+6.677%	24	97	-67.148%
2025-11-04	26.4100	26.6200	25.1300	25.3100	-14.522%	51	96	-64.955%
2025-10-31	29.3400	29.6100	29.3400	29.6100	+4.261%	2	81	-70.044%
2025-10-30	28.4600	28.8400	28.4000	28.4000	-8.682%	18	81	-68.768%
2025-10-29	30.9200	31.1000	30.9200	31.1000	-3.266%	2	71	-71.479%
2025-10-28	32.1100	32.1500	31.8100	32.1500	-1.077%	6	71	-72.411%
2025-10-27	32.0800	32.5700	32.0800	32.5000	+8.153%	8	69	-72.708%
2025-10-24	29.9000	30.1800	29.9000	30.0500	-1.054%	6	69	-70.483%
2025-10-23	29.9000	30.3700	29.9000	30.3700	+3.652%	3	69	-70.794%
2025-10-22	29.3000	29.3000	29.3000	29.3000	-4.963%	1	68	-69.727%
2025-10-21	31.0300	31.0300	30.8300	30.8300	+1.448%	2	67	-71.229%
2025-10-20	30.3900	30.8000	30.1900	30.3900	+7.499%	11	68	-70.813%
2025-10-17	27.9500	28.3100	27.6900	28.2700	-2.180%	6	61	-68.624%
2025-10-16	30.3000	30.3000	28.9000	28.9000	-4.809%	2	55	-69.308%
2025-10-15	30.3600	30.3600	30.3600	30.3600	-6.006%	4	53	-70.784%
2025-10-13	32.3000	32.3000	32.3000	32.3000	-3.726%	5	49	-72.539%
2025-10-10	34.0900	34.0900	33.5500	33.5500	-5.092%	2	44	-73.562%
2025-10-09	35.3500	35.3500	35.3500	35.3500	-0.254%	5	42	-74.908%
2025-10-08	35.4400	35.4400	35.4400	35.4400	-0.449%	27	37	-74.972%
2025-10-07	35.6000	35.6000	35.6000	35.6000	+15.622%	3	10	-75.084%
2025-09-29	30.8000	30.8000	30.7900	30.7900	+8.799%	2	7	-71.192%
2025-09-26	28.3000	28.3000	28.3000	28.3000	-1.770%	3	5	-68.657%
2025-09-25	28.8100	28.8100	28.8100	28.8100	-5.355%	1	2	-69.212%
2025-09-24	30.4400	30.4400	30.4400	30.4400	0.000%	1	1	-70.861%

.dark-mode .JVc7tQ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .JVc7tQ{ 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