Dark

IBIT20280121C46
IBIT Jan 21 2028 46.00 Call (IBIT280121C00046000)
option OPRA

EOD

Aug 20, 2026

8.40+15.068%(+1.10)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	8.4000	8.4000	8.4000	8.4000	+15.068%	1	98	0.000%
2026-08-19	7.3000	7.3000	7.3000	7.3000	+23.103%	2	99	+15.068%
2026-08-17	5.9300	5.9300	5.9300	5.9300	+10.841%	5	97	+41.653%
2026-08-14	5.3500	5.3500	5.3500	5.3500	-8.859%	5	92	+57.009%
2026-08-06	5.8700	5.8700	5.8700	5.8700	0.000%	3	97	+43.101%
2026-08-05	5.9000	5.9000	5.8700	5.8700	+3.345%	6	95	+43.101%
2026-08-03	5.6800	5.6800	5.6800	5.6800	+6.968%	1	95	+47.887%
2026-07-31	5.3100	5.3100	5.3100	5.3100	-6.678%	1	95	+58.192%
2026-07-28	5.6900	5.6900	5.6900	5.6900	-8.814%	1	94	+47.627%
2026-07-23	6.2400	6.2400	6.2400	6.2400	-4.441%	9	94	+34.615%
2026-07-22	6.5300	6.5300	6.5300	6.5300	+12.392%	7	103	+28.637%
2026-07-17	5.8100	5.8100	5.8100	5.8100	-5.528%	2	96	+44.578%
2026-07-16	6.1500	6.1500	6.1500	6.1500	+0.820%	1	96	+36.585%
2026-07-14	6.1000	6.1000	6.1000	6.1000	+4.631%	4	97	+37.705%
2026-07-08	5.8400	5.8400	5.8300	5.8300	+8.972%	3	97	+44.082%
2026-07-01	5.3500	5.3500	5.3500	5.3500	-2.727%	1	100	+57.009%
2026-06-29	5.4000	5.5000	5.4000	5.5000	0.000%	3	101	+52.727%
2026-06-26	5.5000	5.5000	5.5000	5.5000	-9.984%	1	103	+52.727%
2026-06-23	6.2100	6.2100	6.1100	6.1100	-4.829%	4	103	+37.480%
2026-06-18	6.7200	6.7200	6.4200	6.4200	-10.957%	3	101	+30.841%
2026-06-17	7.2100	7.2100	7.2100	7.2100	+4.040%	1	101	+16.505%
2026-06-10	6.9300	6.9300	6.9300	6.9300	+7.276%	1	101	+21.212%
2026-06-09	6.4600	6.4600	6.4600	6.4600	-12.228%	1	101	+30.031%
2026-06-08	7.3600	7.3600	7.3600	7.3600	+9.851%	2	102	+14.130%
2026-06-05	6.6200	6.7000	6.5800	6.7000	-27.174%	18	102	+25.373%
2026-06-01	9.2000	9.2000	9.2000	9.2000	-5.641%	5	111	-8.696%
2026-05-29	9.7500	9.7500	9.7500	9.7500	-1.216%	10	116	-13.846%
2026-05-28	9.9200	9.9200	9.6000	9.8700	-9.863%	16	106	-14.894%
2026-05-26	11.2000	11.2000	10.9500	10.9500	-5.440%	2	112	-23.288%
2026-05-19	11.5800	11.5800	11.5800	11.5800	-0.172%	1	114	-27.461%
2026-05-18	11.9500	11.9500	11.3700	11.6000	-8.300%	12	114	-27.586%
2026-05-15	12.6000	12.6500	12.6000	12.6500	-2.692%	7	114	-33.597%
2026-05-13	13.0000	13.0000	13.0000	13.0000	-6.137%	1	117	-35.385%
2026-05-11	13.5200	13.8500	13.5200	13.8500	+4.924%	30	122	-39.350%
2026-05-08	13.2000	13.2400	13.1500	13.2000	+0.840%	8	128	-36.364%
2026-05-07	13.0900	13.0900	13.0900	13.0900	-4.661%	1	125	-35.829%
2026-05-06	13.9500	13.9500	13.7300	13.7300	-1.929%	18	125	-38.820%
2026-05-05	13.9800	14.0000	13.8700	14.0000	+17.450%	36	116	-40.000%
2026-04-28	11.9200	11.9200	11.9200	11.9200	-9.697%	28	94	-29.530%
2026-04-22	13.1500	13.2000	13.1500	13.2000	+6.969%	5	69	-36.364%
2026-04-20	12.3400	12.3400	12.3400	12.3400	+0.735%	1	65	-31.929%
2026-04-14	12.2000	12.5000	12.2000	12.2500	+13.742%	3	65	-31.429%
2026-04-06	10.7700	10.7700	10.7700	10.7700	+7.164%	1	65	-22.006%
2026-04-02	9.8900	10.0500	9.8900	10.0500	-3.086%	3	64	-16.418%
2026-03-31	10.3700	10.3700	10.3700	10.3700	+2.673%	1	64	-18.997%
2026-03-30	10.1000	10.1000	10.1000	10.1000	+3.909%	1	64	-16.832%
2026-03-27	10.0000	10.0000	9.7200	9.7200	-17.627%	4	64	-13.580%
2026-03-25	11.8000	11.8000	11.8000	11.8000	+9.259%	2	113	-28.814%
2026-03-24	10.8000	10.8000	10.8000	10.8000	-6.005%	3	111	-22.222%
2026-03-23	11.5200	11.5500	11.4900	11.4900	-0.174%	60	111	-26.893%
2026-03-12	11.5200	11.5200	11.5100	11.5100	+10.144%	2	113	-27.020%
2026-02-26	10.4400	10.4500	10.4400	10.4500	+9.424%	2	113	-19.617%
2026-02-24	9.5500	9.5500	9.5500	9.5500	+0.421%	1	112	-12.042%
2026-02-23	9.5100	9.5100	9.5000	9.5100	-8.116%	5	113	-11.672%
2026-02-19	10.3700	10.3700	10.3400	10.3500	-13.750%	60	109	-18.841%
2026-02-06	12.0000	12.0000	12.0000	12.0000	+9.991%	9	52	-30.000%
2026-02-05	10.9100	10.9100	10.9100	10.9100	-17.474%	1	52	-23.006%
2026-02-03	14.4600	14.4600	13.2200	13.2200	-9.141%	33	52	-36.460%
2026-02-02	14.7700	14.7700	14.5500	14.5500	-22.689%	33	51	-42.268%
2026-01-20	18.9500	18.9500	18.8200	18.8200	-15.869%	3	19	-55.367%
2026-01-14	22.3700	22.3700	22.3700	22.3700	+8.434%	3	20	-62.450%
2026-01-06	20.6300	20.6300	20.6300	20.6300	-2.689%	1	20	-59.283%
2026-01-05	20.9500	21.2000	20.9000	21.2000	+15.155%	6	14	-60.377%
2025-12-31	18.3500	18.4100	18.3500	18.4100	-3.156%	6	14	-54.373%
2025-12-30	19.0100	19.0100	19.0100	19.0100	-6.814%	2	14	-55.813%
2025-12-08	20.4000	20.4000	20.4000	20.4000	+5.155%	2	13	-58.824%
2025-11-26	19.4000	19.4000	19.4000	19.4000	+6.418%	1	11	-56.701%
2025-11-21	18.2300	18.2300	18.2300	18.2300	-10.681%	1	11	-53.922%
2025-11-19	20.4100	20.4100	20.4100	20.4100	-20.799%	1	11	-58.844%
2025-11-11	25.9000	25.9000	25.7700	25.7700	-4.732%	2	10	-67.404%
2025-11-10	27.2000	27.2000	27.0500	27.0500	+8.460%	2	8	-68.946%
2025-11-06	25.7100	25.7700	24.7800	24.9400	-5.243%	8	6	-66.319%
2025-11-05	25.8200	26.4600	25.8200	26.3200	+5.788%	20	11	-68.085%
2025-11-04	25.2400	25.2600	24.4800	24.8800	-15.547%	29	30	-66.238%
2025-10-31	28.8700	29.4600	28.8700	29.4600	+4.468%	4	4	-71.487%
2025-10-30	27.9900	28.2700	27.9300	28.2000	-7.632%	6	5	-70.213%
2025-10-29	30.2600	30.5300	30.2600	30.5300	-4.385%	2	4	-72.486%
2025-10-28	31.6200	31.9300	31.3300	31.9300	-0.188%	8	4	-73.692%
2025-10-27	31.5100	31.9900	31.5100	31.9900	+8.038%	6	2	-73.742%
2025-10-24	29.3100	29.6400	29.3100	29.6100	-0.101%	6	2	-71.631%
2025-10-23	29.4500	29.6400	29.4500	29.6400	+2.810%	2	2	-71.660%
2025-10-22	28.5400	28.8300	28.5400	28.8300	-7.891%	2	2	-70.864%
2025-10-13	31.3000	31.3000	31.3000	31.3000	-3.186%	1	2	-73.163%
2025-10-10	32.3300	32.3300	32.3300	32.3300	-4.207%	1	2	-74.018%
2025-10-03	33.7500	33.7500	33.7500	33.7500	+4.814%	1	3	-75.111%
2025-10-01	31.9500	32.2000	31.9500	32.2000	0.000%	4	3	-73.913%

.dark-mode .n2THsT{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .n2THsT{ color: #333333; background-color: white; border: 2px solid #333333; }IBIT20280121C46IBIT Jan 21 2028 46.00 Call (IBIT280121C00046000)option OPRA

IBIT20280121C46
IBIT Jan 21 2028 46.00 Call (IBIT280121C00046000)
option OPRA