Dark

IBIT20280121C50
IBIT Jan 21 2028 50.00 Call (IBIT280121C00050000)
option OPRA

EOD

Jul 1, 2026

4.55+9.113%(+0.38)94

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	4.3500	4.5500	4.3500	4.5500	+9.113%	94	8,537	0.000%
2026-06-30	4.1800	4.3000	4.1000	4.1700	-9.348%	118	8,561	+9.113%
2026-06-29	4.5400	4.7000	4.3500	4.6000	0.000%	117	8,509	-1.087%
2026-06-26	4.3000	4.7000	4.3000	4.6000	+1.770%	225	8,445	-1.087%
2026-06-25	4.4500	4.7000	4.4400	4.5200	-2.796%	148	8,389	+0.664%
2026-06-24	5.0700	5.0700	4.5000	4.6500	-10.577%	144	8,425	-2.151%
2026-06-23	5.2100	5.3000	5.1400	5.2000	-8.772%	73	8,324	-12.500%
2026-06-22	6.0300	6.1200	5.7000	5.7000	+5.556%	17	8,278	-20.175%
2026-06-18	5.5500	5.8000	5.3500	5.4000	-6.087%	24	8,260	-15.741%
2026-06-17	5.9700	6.3000	5.6500	5.7500	-6.504%	27	8,260	-20.870%
2026-06-16	6.3000	6.3000	6.1500	6.1500	-6.107%	40	8,260	-26.016%
2026-06-15	6.6800	6.6800	6.2900	6.5500	+11.966%	305	8,256	-30.534%
2026-06-12	5.8500	5.9500	5.8500	5.8500	-2.500%	24	7,973	-22.222%
2026-06-11	5.7000	6.0500	5.7000	6.0000	+4.895%	215	8,023	-24.167%
2026-06-10	5.7500	5.9000	5.7000	5.7200	-2.055%	236	7,900	-20.455%
2026-06-09	6.0000	6.0000	5.5000	5.8400	-6.560%	175	7,843	-22.089%
2026-06-08	6.7300	6.7300	6.1500	6.2500	+12.613%	210	7,826	-27.200%
2026-06-05	6.1500	6.1500	5.2500	5.5500	-11.200%	356	7,646	-18.018%
2026-06-04	6.3700	6.5000	6.0000	6.2500	-4.726%	554	7,571	-27.200%
2026-06-03	6.9000	6.9000	6.5600	6.5600	-5.202%	188	7,541	-30.640%
2026-06-02	7.3700	7.5000	6.8700	6.9200	-14.568%	244	7,530	-34.249%
2026-06-01	8.2500	8.2500	7.8600	8.1000	-6.682%	399	7,390	-43.827%
2026-05-29	8.5000	8.9000	8.4500	8.6800	-0.115%	444	7,253	-47.581%
2026-05-28	9.0000	9.0000	8.4100	8.6900	-6.054%	202	7,153	-47.641%
2026-05-27	9.3500	9.5000	9.1100	9.2500	-2.323%	123	7,023	-50.811%
2026-05-26	9.9000	10.3000	9.4000	9.4700	-2.572%	78	7,091	-51.954%
2026-05-22	10.1300	10.1300	9.5800	9.7200	-3.284%	62	7,097	-53.189%
2026-05-21	10.1000	10.4000	10.0000	10.0500	-1.951%	266	7,092	-54.726%
2026-05-20	10.2500	10.3200	10.1700	10.2500	+0.985%	19	7,092	-55.610%
2026-05-19	10.2500	10.2500	9.9600	10.1500	+0.595%	88	6,854	-55.172%
2026-05-18	10.4000	10.5000	9.9500	10.0900	-9.099%	88	6,854	-54.906%
2026-05-15	11.3700	11.3700	11.0000	11.1000	-7.423%	42	6,854	-59.009%
2026-05-14	11.3000	12.1500	11.3000	11.9900	+6.106%	127	6,815	-62.052%
2026-05-13	11.5000	11.7500	11.1000	11.3000	-4.237%	104	6,835	-59.735%
2026-05-12	11.7400	11.8000	11.5000	11.8000	-3.673%	86	6,835	-61.441%
2026-05-11	12.0200	12.3500	11.6000	12.2500	+5.241%	200	6,835	-62.857%
2026-05-08	11.4500	11.6700	11.3700	11.6400	+0.431%	80	6,868	-60.911%
2026-05-07	11.7000	11.7000	11.5000	11.5900	-5.000%	31	6,832	-60.742%
2026-05-06	12.5000	12.5000	12.1300	12.2000	-1.215%	41	6,818	-62.705%
2026-05-05	12.3200	12.4500	12.1500	12.3500	+4.219%	47	6,800	-63.158%
2026-05-04	11.5000	12.0200	11.5000	11.8500	+5.333%	87	6,792	-61.603%
2026-05-01	11.1800	11.4000	11.1300	11.2500	+7.656%	61	6,791	-59.556%
2026-04-30	10.6000	10.6000	10.4500	10.4500	+2.956%	124	6,791	-56.459%
2026-04-29	10.6500	10.7500	10.1000	10.1500	-4.245%	61	6,892	-55.172%
2026-04-28	10.5500	10.6000	10.4300	10.6000	-1.578%	53	6,833	-57.075%
2026-04-27	11.2500	11.2600	10.7000	10.7700	-3.060%	26	6,800	-57.753%
2026-04-24	11.2500	11.2500	11.1000	11.1100	-1.681%	138	6,790	-59.046%
2026-04-23	11.4000	11.5200	11.0000	11.3000	-3.666%	104	6,860	-59.735%
2026-04-22	11.7000	11.9500	11.7000	11.7300	+12.788%	85	6,850	-61.211%
2026-04-21	10.8500	10.8500	10.4000	10.4000	-4.587%	16	6,862	-56.250%
2026-04-20	10.5800	10.9700	10.5000	10.9000	-5.217%	157	6,862	-58.257%
2026-04-17	11.0500	11.7200	11.0500	11.5000	+7.076%	125	6,984	-60.435%
2026-04-16	10.2000	10.7400	10.0500	10.7400	+1.898%	28	6,960	-57.635%
2026-04-15	10.4500	10.7500	10.3300	10.5400	+0.381%	18	6,971	-56.831%
2026-04-14	10.7900	11.1500	10.4400	10.5000	+1.942%	71	6,965	-56.667%
2026-04-13	9.8500	10.3000	9.6500	10.3000	0.000%	71	6,976	-55.825%
2026-04-10	10.0500	10.3400	10.0500	10.3000	+1.278%	114	6,914	-55.825%
2026-04-09	9.5200	10.2000	9.5200	10.1700	+4.522%	125	6,954	-55.261%
2026-04-08	10.2800	10.3000	9.7300	9.7300	+2.421%	151	6,862	-53.237%
2026-04-07	9.0000	9.5000	9.0000	9.5000	-1.042%	25	6,739	-52.105%
2026-04-06	9.6000	9.8000	9.6000	9.6000	+9.714%	23	6,732	-52.604%
2026-04-02	8.7800	8.8800	8.6500	8.7500	-4.372%	22	6,732	-48.000%
2026-04-01	9.2800	9.4500	9.1500	9.1500	+0.549%	45	6,732	-50.273%
2026-03-31	9.0800	9.2500	8.8300	9.1000	+4.000%	46	6,696	-50.000%
2026-03-30	9.2000	9.2500	8.7000	8.7500	+0.690%	104	6,680	-48.000%
2026-03-27	8.9400	8.9400	8.6200	8.6900	-9.195%	151	6,592	-47.641%
2026-03-26	9.7500	9.8600	9.5700	9.5700	-6.816%	34	6,615	-52.456%
2026-03-25	10.6100	10.6100	10.1500	10.2700	+4.582%	69	6,609	-55.696%
2026-03-24	9.9200	10.0000	9.8000	9.8200	-4.660%	23	6,590	-53.666%
2026-03-23	10.2500	10.5400	10.0500	10.3000	+3.000%	88	6,587	-55.825%
2026-03-20	10.1600	10.2500	9.9600	10.0000	-2.913%	91	6,525	-54.500%
2026-03-19	9.9900	10.3000	9.9400	10.3000	-1.246%	57	6,595	-55.825%
2026-03-18	10.7500	10.7500	10.4300	10.4300	-10.086%	40	6,567	-56.376%
2026-03-17	11.4500	11.6500	11.2500	11.6000	+0.957%	68	6,547	-60.776%
2026-03-16	11.5000	11.6500	11.2500	11.4900	+8.396%	221	6,544	-60.400%
2026-03-13	11.2000	11.4600	10.5000	10.6000	+2.913%	55	6,536	-57.075%
2026-03-12	10.3000	10.3000	10.3000	10.3000	-1.718%	1	6,538	-55.825%
2026-03-11	10.4000	10.7000	10.4000	10.4800	+2.745%	34	6,539	-56.584%
2026-03-10	10.1500	10.8500	10.1300	10.2000	+1.695%	156	6,528	-55.392%
2026-03-09	9.8500	10.0300	9.8500	10.0300	+4.479%	77	6,554	-54.636%
2026-03-06	9.8700	9.9000	9.5600	9.6000	-9.434%	182	6,495	-52.604%
2026-03-05	11.0400	11.0400	10.5100	10.6000	-6.195%	64	6,492	-57.075%
2026-03-04	10.9700	11.4600	10.7000	11.3000	+15.897%	259	6,464	-59.735%
2026-03-03	9.4100	9.9000	9.1500	9.7500	-2.792%	50	6,601	-53.333%
2026-03-02	8.9000	10.1300	8.9000	10.0300	+15.155%	86	6,605	-54.636%
2026-02-27	9.0000	9.0000	8.6500	8.7100	-6.845%	158	6,566	-47.761%
2026-02-26	9.3500	9.3600	9.1400	9.3500	-5.460%	107	6,564	-51.337%
2026-02-25	9.1000	10.1000	9.1000	9.8900	+15.000%	86	6,445	-53.994%
2026-02-24	8.2300	8.6000	8.1700	8.6000	+0.116%	19	6,445	-47.093%
2026-02-23	9.0000	9.0000	8.4500	8.5900	-9.579%	79	6,432	-47.031%
2026-02-20	9.4200	9.6000	9.4200	9.5000	+1.387%	73	6,439	-52.105%
2026-02-19	9.0000	9.3700	8.9500	9.3700	+3.536%	26	6,425	-51.441%
2026-02-18	9.4800	9.7500	9.0500	9.0500	-7.275%	8	6,425	-49.724%
2026-02-17	9.5300	9.9100	9.5000	9.7600	-3.557%	35	6,420	-53.381%
2026-02-13	9.7000	10.2500	9.7000	10.1200	+9.881%	84	6,429	-55.040%
2026-02-12	10.0000	10.0000	9.1900	9.2100	-6.497%	51	6,429	-50.597%
2026-02-11	9.6500	10.0000	9.3000	9.8500	-3.337%	175	6,432	-53.807%
2026-02-10	10.5000	10.6100	10.0400	10.1900	-7.110%	44	6,357	-55.348%
2026-02-09	10.4000	10.9700	10.3000	10.9700	+1.574%	77	6,376	-58.523%
2026-02-06	9.7000	11.0500	9.7000	10.8000	+23.429%	482	6,374	-57.870%
2026-02-05	10.5000	10.7000	8.6500	8.7500	-24.242%	744	6,079	-48.000%
2026-02-04	12.2000	12.2000	11.3000	11.5500	-9.055%	45	5,677	-60.606%
2026-02-03	12.9800	12.9900	11.5000	12.7000	-2.905%	260	5,647	-64.173%
2026-02-02	13.1000	13.7500	12.9000	13.0800	-13.663%	211	5,673	-65.214%
2026-01-30	14.9000	15.3500	14.2900	15.1500	-0.460%	269	5,612	-69.967%
2026-01-29	16.5000	16.5000	14.7700	15.2200	-10.206%	201	5,561	-70.105%
2026-01-28	17.1500	17.5000	16.9500	16.9500	-0.877%	236	5,778	-73.156%
2026-01-27	16.5000	17.1000	16.3000	17.1000	+3.951%	133	5,857	-73.392%
2026-01-26	16.3000	16.6600	16.2000	16.4500	-3.235%	220	5,846	-72.340%
2026-01-23	17.1000	17.6500	16.7200	17.0000	-0.585%	66	5,801	-73.235%
2026-01-22	17.1100	17.1300	16.9000	17.1000	-1.042%	20	5,788	-73.392%
2026-01-21	17.1500	17.5000	16.2500	17.2800	+0.758%	100	5,786	-73.669%
2026-01-20	17.7500	17.8000	17.0500	17.1500	-11.552%	36	5,728	-73.469%
2026-01-16	19.5000	19.6500	19.1000	19.3900	-0.564%	21	5,711	-76.534%
2026-01-15	20.1000	20.1000	19.5000	19.5000	-4.177%	41	5,711	-76.667%
2026-01-14	19.4000	20.5200	19.4000	20.3500	+6.545%	144	5,718	-77.641%
2026-01-13	18.2000	19.1000	18.1500	19.1000	+7.303%	62	5,828	-76.178%
2026-01-12	17.5800	18.1000	17.5800	17.8000	+0.565%	91	5,840	-74.438%
2026-01-09	17.5500	17.9300	17.5500	17.7000	-0.338%	7	5,873	-74.294%
2026-01-08	17.3000	17.7600	17.3000	17.7600	-0.782%	35	5,876	-74.381%
2026-01-07	18.1000	18.2500	17.8900	17.9000	-1.756%	23	5,852	-74.581%
2026-01-06	19.2500	19.2500	18.0000	18.2200	-5.840%	113	5,839	-75.027%
2026-01-05	18.5400	19.3500	18.5400	19.3500	+11.207%	140	5,848	-76.486%
2026-01-02	16.9600	17.7500	16.9600	17.4000	+5.968%	171	5,848	-73.851%
2025-12-31	16.9000	16.9300	16.4200	16.4200	-1.677%	56	5,733	-72.290%
2025-12-30	16.9400	17.2000	16.7000	16.7000	+1.090%	101	5,733	-72.754%
2025-12-29	16.7500	16.8500	16.5200	16.5200	-1.667%	161	5,662	-72.458%
2025-12-26	16.7500	16.8500	16.4900	16.8000	+0.119%	136	5,749	-72.917%
2025-12-24	16.6500	16.7800	16.6000	16.7800	-0.710%	109	5,729	-72.884%
2025-12-23	17.0400	17.0400	16.5000	16.9000	-1.400%	44	5,729	-73.077%
2025-12-22	18.1000	18.1000	17.0700	17.1400	-0.925%	58	5,729	-73.454%
2025-12-19	17.4500	17.9600	17.0000	17.3000	+7.788%	65	5,728	-73.699%
2025-12-18	17.5000	17.5000	16.0500	16.0500	-3.430%	13	5,741	-71.651%
2025-12-17	18.1000	18.5000	16.5000	16.6200	-3.931%	19	5,735	-72.623%
2025-12-16	17.2200	17.5600	17.1400	17.3000	+2.915%	1,112	5,729	-73.699%
2025-12-15	18.1500	18.1500	16.6200	16.8100	-9.037%	378	6,109	-72.933%
2025-12-12	19.4000	19.4000	18.3000	18.4800	-5.376%	34	5,797	-75.379%
2025-12-11	18.5000	19.5300	18.3000	19.5300	-0.611%	142	5,795	-76.703%
2025-12-10	19.4500	20.1500	19.3700	19.6500	-1.750%	159	5,818	-76.845%
2025-12-09	18.6000	20.6000	18.6000	20.0000	+7.239%	67	5,912	-77.250%
2025-12-08	19.0000	19.0000	18.4500	18.6500	+1.746%	1,164	5,922	-75.603%
2025-12-05	18.6600	18.7600	17.8200	18.3300	-4.282%	49	5,083	-75.177%
2025-12-04	19.3100	19.6500	19.0000	19.1500	-3.038%	29	5,052	-76.240%
2025-12-03	19.5500	19.8500	19.4200	19.7500	+4.497%	45	5,036	-76.962%
2025-12-02	18.1500	19.4300	18.0500	18.9000	+13.174%	805	5,015	-75.926%
2025-12-01	16.9700	17.2500	16.1500	16.7000	-10.933%	668	5,368	-72.754%
2025-11-28	19.6000	19.6500	18.6000	18.7500	+0.267%	63	5,799	-75.733%
2025-11-26	17.9500	18.9000	17.6000	18.7000	+5.709%	961	6,020	-75.668%
2025-11-25	17.6000	17.9000	17.1800	17.6900	-4.119%	203	6,020	-74.279%
2025-11-24	17.0000	18.4500	16.8100	18.4500	+11.145%	1,044	5,940	-75.339%
2025-11-21	16.2500	17.0000	15.6600	16.6000	-4.212%	885	5,814	-72.590%
2025-11-20	19.0000	19.1500	17.1500	17.3300	-5.301%	299	5,363	-73.745%
2025-11-19	18.9500	19.3500	18.0000	18.3000	-7.107%	1,194	5,224	-75.137%
2025-11-18	19.5500	20.1500	18.9400	19.7000	+2.285%	246	4,202	-76.904%
2025-11-17	20.7500	20.7500	19.0000	19.2600	-4.889%	532	4,073	-76.376%
2025-11-14	20.6500	21.5000	20.2500	20.2500	-7.280%	285	4,075	-77.531%
2025-11-13	23.8100	23.8500	21.7000	21.8400	-6.467%	570	4,006	-79.167%
2025-11-12	24.7000	24.7000	23.1500	23.3500	-1.891%	164	4,127	-80.514%
2025-11-11	24.3400	24.5000	23.8000	23.8000	-5.179%	305	4,132	-80.882%
2025-11-10	25.2000	25.2500	24.7800	25.1000	+2.953%	58	4,050	-81.873%
2025-11-07	22.6500	24.3800	22.3000	24.3800	+5.541%	285	4,041	-81.337%
2025-11-06	23.7500	23.7500	23.0000	23.1000	-5.328%	19	3,899	-80.303%
2025-11-05	23.6600	24.6000	23.6600	24.4000	+6.411%	126	3,897	-81.352%
2025-11-04	24.2700	24.6500	22.5500	22.9300	-9.866%	706	3,854	-80.157%
2025-11-03	26.4000	26.4000	25.0000	25.4400	-6.915%	323	3,966	-82.115%
2025-10-31	27.0000	27.5100	26.6900	27.3300	+7.176%	141	3,966	-83.352%
2025-10-30	26.3500	26.3500	25.5000	25.5000	-7.239%	224	3,923	-82.157%
2025-10-29	28.6000	28.6000	27.0000	27.4900	-5.043%	261	3,903	-83.449%
2025-10-28	29.6600	29.7500	28.9500	28.9500	-3.177%	16	3,665	-84.283%
2025-10-27	29.6000	29.9500	29.3800	29.9000	+7.942%	121	3,603	-84.783%
2025-10-24	27.7200	27.7200	27.3100	27.7000	-1.071%	22	3,603	-83.574%
2025-10-23	27.5200	28.0000	27.5200	28.0000	+4.673%	67	3,599	-83.750%
2025-10-22	27.4500	27.4500	26.5500	26.7500	-5.343%	15	3,621	-82.991%
2025-10-21	27.2500	28.9700	26.7500	28.2600	+1.838%	37	3,619	-83.900%
2025-10-20	27.7600	28.0000	27.4500	27.7500	+7.143%	443	3,612	-83.604%
2025-10-17	26.0000	26.0700	25.0500	25.9000	-2.448%	617	3,829	-82.432%
2025-10-16	27.9000	28.0000	26.3000	26.5500	-4.668%	97	3,630	-82.863%
2025-10-15	28.2000	28.2000	27.5000	27.8500	-3.800%	68	3,599	-83.662%
2025-10-14	27.5000	29.0000	27.5000	28.9500	-2.525%	889	3,576	-84.283%
2025-10-13	29.5000	29.7000	29.1000	29.7000	-1.000%	182	3,252	-84.680%
2025-10-10	32.3500	32.3500	30.0000	30.0000	-6.832%	42	3,118	-84.833%
2025-10-09	33.2500	33.2500	31.8300	32.2000	-3.794%	55	3,094	-85.870%
2025-10-08	32.8500	33.8500	32.7100	33.4700	+2.985%	173	3,537	-86.406%
2025-10-07	33.1500	33.1500	31.7500	32.5000	-4.130%	449	3,390	-86.000%
2025-10-06	33.2300	33.9300	33.2300	33.9000	+4.954%	117	3,524	-86.578%
2025-10-03	31.0500	32.9400	31.0500	32.3000	+3.692%	20	3,424	-85.913%
2025-10-02	30.6500	31.2500	30.5500	31.1500	+5.952%	10	3,418	-85.393%
2025-10-01	29.2300	29.9300	29.2300	29.4000	+5.150%	12	3,416	-84.524%
2025-09-30	27.7000	27.9600	27.6500	27.9600	-1.027%	155	3,409	-83.727%
2025-09-29	27.4000	28.3000	27.4000	28.2500	+9.709%	1,594	3,305	-83.894%
2025-09-26	25.9000	26.3000	25.7000	25.7500	-1.341%	595	2,923	-82.330%
2025-09-25	26.4500	27.0000	25.6500	26.1000	-5.946%	6,688	2,398	-82.567%
2025-09-24	27.5500	27.7500	27.5500	27.7500	+3.933%	3	1,112	-83.604%
2025-09-23	27.6000	27.6000	26.7000	26.7000	-1.621%	109	1,111	-82.959%
2025-09-22	27.6600	28.0000	27.1200	27.1400	-4.133%	169	1,114	-83.235%
2025-09-19	29.0000	29.0000	28.2500	28.3100	-3.511%	2,703	1,155	-83.928%
2025-09-18	29.5800	29.6500	29.3400	29.3400	+2.767%	5,566	2,722	-84.492%
2025-09-17	28.6900	28.7000	28.3500	28.5500	-1.890%	2,973	2,869	-84.063%
2025-09-16	28.1400	29.1000	28.1400	29.1000	0.000%	8	0	-84.364%

.dark-mode .fgvq8Y{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .fgvq8Y{ color: #333333; background-color: white; border: 2px solid #333333; }IBIT20280121C50IBIT Jan 21 2028 50.00 Call (IBIT280121C00050000)option OPRA

IBIT20280121C50
IBIT Jan 21 2028 50.00 Call (IBIT280121C00050000)
option OPRA