Dark

IBIT20280121C47
IBIT Jan 21 2028 47.00 Call (IBIT280121C00047000)
option OPRA

EOD

Aug 20, 2026

8.20+16.976%(+1.19)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	7.7300	8.2000	7.7300	8.2000	+16.976%	3	244	0.000%
2026-08-19	6.0500	7.0100	6.0500	7.0100	+32.264%	6	242	+16.976%
2026-08-14	5.3000	5.3000	5.3000	5.3000	-3.636%	1	239	+54.717%
2026-08-12	5.5000	5.5000	5.5000	5.5000	+4.762%	5	239	+49.091%
2026-08-11	5.2500	5.2500	5.2500	5.2500	-7.570%	1	238	+56.190%
2026-08-07	5.6800	5.6800	5.6800	5.6800	+0.888%	1	238	+44.366%
2026-08-06	5.6300	5.6300	5.6300	5.6300	+2.178%	1	239	+45.648%
2026-08-04	5.5100	5.5100	5.5100	5.5100	+8.679%	1	240	+48.820%
2026-08-03	5.0900	5.1000	5.0700	5.0700	+1.603%	50	241	+61.736%
2026-07-31	5.2500	5.2500	4.9900	4.9900	-8.103%	2	265	+64.329%
2026-07-28	5.2500	5.4300	5.2200	5.4300	-13.810%	31	266	+51.013%
2026-07-22	6.3000	6.3000	6.3000	6.3000	-0.474%	1	265	+30.159%
2026-07-21	6.3300	6.3300	6.3300	6.3300	+16.790%	4	264	+29.542%
2026-07-17	5.4200	5.4200	5.4200	5.4200	-6.066%	2	268	+51.292%
2026-07-16	5.7700	5.7700	5.7700	5.7700	+7.249%	1	268	+42.114%
2026-07-13	5.3800	5.3800	5.3800	5.3800	-10.033%	1	267	+52.416%
2026-07-10	5.9900	6.0000	5.9800	5.9800	+4.912%	3	266	+37.124%
2026-07-09	5.7000	5.7000	5.7000	5.7000	-5.000%	1	265	+43.860%
2026-07-07	6.0000	6.0000	6.0000	6.0000	-1.639%	11	265	+36.667%
2026-07-06	6.1000	6.1000	6.1000	6.1000	+11.314%	1	265	+34.426%
2026-07-02	5.5500	5.5500	5.4800	5.4800	+2.622%	4	264	+49.635%
2026-06-29	5.1900	5.3400	5.0900	5.3400	+3.488%	11	264	+53.558%
2026-06-26	5.1600	5.1600	5.1600	5.1600	-14.000%	5	255	+58.915%
2026-06-23	6.0400	6.0400	6.0000	6.0000	-17.355%	12	255	+36.667%
2026-06-15	7.2600	7.2600	7.2600	7.2600	+8.358%	1	248	+12.948%
2026-06-11	6.7200	6.7200	6.7000	6.7000	+3.236%	2	247	+22.388%
2026-06-10	6.4900	6.4900	6.4900	6.4900	-8.848%	1	247	+26.348%
2026-06-08	7.1200	7.1200	7.1200	7.1200	+8.702%	2	247	+15.169%
2026-06-05	6.5500	6.5500	6.5500	6.5500	-5.755%	1	247	+25.191%
2026-06-04	6.9500	6.9500	6.9500	6.9500	-8.069%	2	246	+17.986%
2026-06-03	7.5600	7.5600	7.5600	7.5600	-4.183%	1	246	+8.466%
2026-06-02	8.1500	8.1500	7.8900	7.8900	-12.333%	9	245	+3.929%
2026-06-01	9.0400	9.0400	9.0000	9.0000	-7.692%	4	243	-8.889%
2026-05-29	9.8000	9.8000	9.7500	9.7500	-0.510%	2	242	-15.897%
2026-05-28	9.5700	9.8000	9.5700	9.8000	-6.220%	7	240	-16.327%
2026-05-27	10.4000	10.4500	10.2500	10.4500	-0.948%	7	241	-21.531%
2026-05-26	11.0000	11.0400	10.5500	10.5500	-10.593%	22	236	-22.275%
2026-05-21	11.4900	11.8000	11.4900	11.8000	-3.199%	3	255	-30.508%
2026-05-15	12.1900	12.1900	12.1900	12.1900	-8.346%	10	253	-32.732%
2026-05-14	13.3000	13.3000	13.2000	13.3000	+5.556%	4	253	-38.346%
2026-05-13	12.6000	12.6000	12.6000	12.6000	-6.667%	3	248	-34.921%
2026-05-11	13.1000	13.5000	13.0500	13.5000	+1.351%	17	248	-39.259%
2026-05-06	13.5900	13.5900	13.3200	13.3200	-0.523%	11	249	-38.438%
2026-05-05	13.6000	13.6000	13.3900	13.3900	+14.444%	2	239	-38.760%
2026-04-28	11.7000	11.7000	11.7000	11.7000	-9.302%	2	239	-29.915%
2026-04-22	12.8800	13.1000	12.8800	12.9000	+10.540%	12	237	-36.434%
2026-04-21	11.6700	11.6700	11.6700	11.6700	-2.750%	1	236	-29.734%
2026-04-20	12.0000	12.0000	12.0000	12.0000	+6.477%	1	236	-31.667%
2026-04-15	11.2700	11.2700	11.2700	11.2700	-5.690%	1	235	-27.240%
2026-04-14	12.2000	12.2000	11.9500	11.9500	+21.690%	6	234	-31.381%
2026-04-07	9.8200	9.8200	9.8200	9.8200	-6.208%	3	234	-16.497%
2026-04-06	10.4700	10.4700	10.4700	10.4700	+8.497%	1	234	-21.681%
2026-03-30	9.7000	9.7000	9.6500	9.6500	-7.212%	2	257	-15.026%
2026-03-26	10.4000	10.4000	10.4000	10.4000	-5.023%	80	258	-21.154%
2026-03-19	10.9500	10.9500	10.9500	10.9500	-11.694%	3	258	-25.114%
2026-03-17	12.4000	12.4000	12.4000	12.4000	+0.813%	2	255	-33.871%
2026-03-16	12.3000	12.3000	12.3000	12.3000	+4.237%	20	255	-33.333%
2026-03-13	11.8000	11.8000	11.8000	11.8000	+5.076%	1	235	-30.508%
2026-03-12	11.1000	11.2300	11.1000	11.2300	+4.757%	3	236	-26.981%
2026-03-09	10.7200	10.7200	10.7200	10.7200	+1.708%	2	236	-23.507%
2026-03-06	10.6500	10.6500	10.5400	10.5400	+0.958%	6	236	-22.201%
2026-02-25	10.4400	10.4400	10.4400	10.4400	+10.476%	2	234	-21.456%
2026-02-23	9.4500	9.4500	9.4500	9.4500	-6.436%	2	234	-13.228%
2026-02-20	10.1500	10.1500	10.1000	10.1000	-5.164%	2	233	-18.812%
2026-02-17	10.6500	10.6500	10.6500	10.6500	+6.500%	1	232	-23.005%
2026-02-12	10.2000	10.2000	10.0000	10.0000	-11.111%	11	231	-18.000%
2026-02-09	11.1500	11.2500	11.1500	11.2500	-3.846%	68	222	-27.111%
2026-02-06	11.4500	11.7000	11.3000	11.7000	+9.653%	4	208	-29.915%
2026-02-05	10.6700	10.6700	10.6700	10.6700	-19.654%	5	207	-23.149%
2026-02-03	13.2800	13.2800	13.2800	13.2800	-6.281%	3	212	-38.253%
2026-02-02	14.5000	14.5000	13.9000	14.1700	-13.067%	4	209	-42.131%
2026-01-30	15.8000	16.3000	15.7000	16.3000	+0.617%	95	209	-49.693%
2026-01-29	16.3000	16.6500	15.9500	16.2000	-11.572%	5	123	-49.383%
2026-01-22	18.3200	18.3200	18.3200	18.3200	-14.393%	1	119	-55.240%
2026-01-15	21.4000	21.4000	21.4000	21.4000	+6.203%	50	118	-61.682%
2026-01-13	20.1500	20.1500	20.1500	20.1500	-1.371%	2	168	-59.305%
2026-01-05	20.4300	20.4300	20.4300	20.4300	+12.935%	1	169	-59.863%
2025-12-30	18.0900	18.0900	18.0900	18.0900	-4.538%	1	169	-54.671%
2025-12-22	18.9500	18.9500	18.9500	18.9500	+2.710%	10	175	-56.728%
2025-12-19	18.5000	18.5000	18.4500	18.4500	+5.731%	18	175	-55.556%
2025-12-18	17.4500	17.4500	17.4500	17.4500	-9.585%	15	187	-53.009%
2025-12-05	19.3000	19.3000	19.3000	19.3000	+9.040%	4	172	-57.513%
2025-12-01	18.1100	18.3600	17.4500	17.7000	-10.831%	107	168	-53.672%
2025-11-26	18.5000	19.8500	18.5000	19.8500	+6.150%	10	93	-58.690%
2025-11-25	18.6900	18.7000	18.6900	18.7000	+0.538%	7	93	-56.150%
2025-11-24	18.2500	18.6000	18.2500	18.6000	+4.789%	3	86	-55.914%
2025-11-21	17.3500	17.9500	17.3500	17.7500	-3.846%	68	83	-53.803%
2025-11-20	19.9000	19.9000	18.4600	18.4600	-4.845%	6	19	-55.580%
2025-11-19	20.1000	20.1000	19.4000	19.4000	-15.098%	2	18	-57.732%
2025-11-14	22.8500	22.8500	22.8500	22.8500	-14.291%	1	17	-64.114%
2025-11-10	26.6600	26.6600	26.6600	26.6600	+4.549%	1	16	-69.242%
2025-11-07	24.4500	25.5000	24.4500	25.5000	+3.490%	13	15	-67.843%
2025-11-06	25.4500	25.4500	24.4400	24.6400	-5.121%	6	24	-66.721%
2025-11-05	25.5000	26.0700	25.5000	25.9700	+6.872%	10	27	-68.425%
2025-11-04	24.7700	24.8600	23.9900	24.3000	-10.000%	19	36	-66.255%
2025-11-03	27.7000	27.7000	27.0000	27.0000	-5.063%	12	6	-69.630%
2025-10-31	28.3300	28.4400	28.3300	28.4400	+2.671%	2	6	-71.167%
2025-10-30	27.7000	27.7000	27.4100	27.7000	-5.137%	3	6	-70.397%
2025-10-29	29.1100	29.3600	29.1100	29.2000	-6.977%	3	6	-71.918%
2025-10-28	30.8000	31.3900	30.7900	31.3900	+0.545%	12	5	-73.877%
2025-10-27	30.9700	31.2200	30.9700	31.2200	+7.359%	2	4	-73.735%
2025-10-24	28.8700	29.2400	28.8100	29.0800	-0.886%	8	4	-71.802%
2025-10-23	29.0300	29.3400	29.0300	29.3400	-0.711%	2	4	-72.052%
2025-10-20	29.5500	29.5500	29.5500	29.5500	+2.249%	2	4	-72.250%
2025-10-15	28.9000	28.9000	28.9000	28.9000	-5.246%	1	3	-71.626%
2025-10-14	30.1800	30.5000	30.1800	30.5000	0.000%	2	2	-73.115%

.dark-mode .TTc47G{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .TTc47G{ color: #333333; background-color: white; border: 2px solid #333333; }IBIT20280121C47IBIT Jan 21 2028 47.00 Call (IBIT280121C00047000)option OPRA

IBIT20280121C47
IBIT Jan 21 2028 47.00 Call (IBIT280121C00047000)
option OPRA