Dark

IBIT20280121C51
IBIT Jan 21 2028 51.00 Call (IBIT280121C00051000)
option OPRA

EOD

Aug 20, 2026

7.00+17.845%(+1.06)13

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	6.5000	7.0000	6.5000	7.0000	+17.845%	13	450	0.000%
2026-08-19	4.8000	5.9600	4.8000	5.9400	+35.000%	78	521	+17.845%
2026-08-13	4.4000	4.4000	4.4000	4.4000	-6.780%	80	518	+59.091%
2026-08-06	4.7200	4.7200	4.7200	4.7200	+5.593%	1	518	+48.305%
2026-07-29	4.4400	4.4700	4.4400	4.4700	-10.421%	5	521	+56.600%
2026-07-20	4.9800	4.9900	4.9800	4.9900	-3.668%	5	522	+40.281%
2026-07-15	5.1700	5.1800	5.1700	5.1800	+10.213%	36	522	+35.135%
2026-07-08	4.6100	4.7000	4.6100	4.7000	-8.560%	3	486	+48.936%
2026-07-06	5.1400	5.1400	5.1400	5.1400	+10.538%	1	483	+36.187%
2026-07-02	4.6500	4.6500	4.6500	4.6500	+16.250%	2	483	+50.538%
2026-06-30	4.0000	4.0000	4.0000	4.0000	-4.762%	1	483	+75.000%
2026-06-29	4.2000	4.2000	4.2000	4.2000	-4.545%	1	483	+66.667%
2026-06-26	4.4000	4.4000	4.4000	4.4000	+1.149%	1	483	+59.091%
2026-06-25	4.4500	4.4500	4.3500	4.3500	-2.466%	2	483	+60.920%
2026-06-24	4.5000	4.5000	4.4600	4.4600	-10.800%	8	483	+56.951%
2026-06-23	5.0000	5.0000	5.0000	5.0000	-3.846%	1	490	+40.000%
2026-06-18	5.1800	5.2000	5.1800	5.2000	-7.473%	27	484	+34.615%
2026-06-11	5.6200	5.6200	5.6200	5.6200	+0.357%	40	484	+24.555%
2026-06-10	5.6000	5.6000	5.6000	5.6000	+1.083%	1	484	+25.000%
2026-06-09	5.6800	5.6800	5.5400	5.5400	-7.667%	2	483	+26.354%
2026-06-08	6.0600	6.0600	6.0000	6.0000	+0.840%	4	482	+16.667%
2026-06-04	5.9500	5.9500	5.9500	5.9500	-10.392%	1	482	+17.647%
2026-06-03	6.6400	6.6400	6.6400	6.6400	-2.353%	2	483	+5.422%
2026-06-02	6.8000	6.8000	6.8000	6.8000	-12.258%	38	484	+2.941%
2026-06-01	7.7500	7.7500	7.7500	7.7500	-9.884%	5	454	-9.677%
2026-05-29	8.5500	8.6000	8.5200	8.6000	-11.704%	3	454	-18.605%
2026-05-18	9.7400	9.7400	9.7400	9.7400	-13.422%	1	455	-28.131%
2026-05-08	11.2500	11.2500	11.2500	11.2500	+0.446%	20	455	-37.778%
2026-05-04	11.2000	11.2000	11.2000	11.2000	+1.083%	2	435	-37.500%
2026-05-01	11.0800	11.0800	11.0800	11.0800	+9.812%	2	435	-36.823%
2026-04-29	10.1000	10.1000	10.0900	10.0900	-11.646%	19	436	-30.624%
2026-04-22	11.4200	11.4200	11.4200	11.4200	+9.282%	1	419	-38.704%
2026-04-20	10.1000	10.4500	10.1000	10.4500	-5.601%	30	420	-33.014%
2026-04-17	11.1500	11.3200	11.0700	11.0700	+6.647%	55	430	-36.766%
2026-04-16	50.1500	50.1500	10.3800	10.3800	+2.976%	2	400	-32.563%
2026-04-15	10.0800	10.0800	10.0800	10.0800	-4.455%	1	399	-30.556%
2026-04-14	10.5500	10.5500	10.5500	10.5500	+19.344%	4	400	-33.649%
2026-04-07	8.8400	8.8400	8.8400	8.8400	0.000%	2	404	-20.814%
2026-03-30	8.7500	8.8400	8.6800	8.8400	+3.151%	7	404	-20.814%
2026-03-27	8.5700	8.5700	8.5700	8.5700	-7.551%	2	403	-18.320%
2026-03-26	9.2700	9.2700	9.2700	9.2700	-6.834%	1	405	-24.488%
2026-03-25	9.9500	9.9500	9.9500	9.9500	+3.216%	1	434	-29.648%
2026-03-24	9.6400	9.6400	9.6400	9.6400	-4.175%	40	434	-27.386%
2026-03-23	10.0600	10.0600	10.0600	10.0600	+3.711%	11	434	-30.417%
2026-03-20	9.7000	9.7000	9.7000	9.7000	-1.020%	5	423	-27.835%
2026-03-19	9.8000	9.8000	9.8000	9.8000	-2.390%	3	423	-28.571%
2026-03-12	10.1500	10.1500	10.0400	10.0400	+0.400%	7	420	-30.279%
2026-03-11	10.0000	10.0000	10.0000	10.0000	-4.762%	1	416	-30.000%
2026-03-10	10.5000	10.5000	10.5000	10.5000	-6.166%	1	415	-33.333%
2026-03-04	10.6000	11.1900	10.6000	11.1900	+14.769%	3	415	-37.444%
2026-03-02	9.7500	9.7500	9.7500	9.7500	+9.551%	1	417	-28.205%
2026-02-26	8.9000	8.9000	8.9000	8.9000	-7.772%	34	416	-21.348%
2026-02-25	9.6500	9.6500	9.6500	9.6500	+15.569%	1	449	-27.461%
2026-02-24	8.3500	8.3500	8.3500	8.3500	+0.602%	1	449	-16.168%
2026-02-23	8.3000	8.3000	8.3000	8.3000	-7.263%	1	449	-15.663%
2026-02-19	8.9500	8.9500	8.9500	8.9500	-3.034%	1	449	-21.788%
2026-02-17	9.2500	9.2500	9.2300	9.2300	-5.816%	2	448	-24.160%
2026-02-10	9.8000	9.8000	9.8000	9.8000	-5.769%	2	449	-28.571%
2026-02-09	10.4000	10.4000	10.4000	10.4000	+8.333%	1	449	-32.692%
2026-02-05	9.3800	9.7500	9.3800	9.6000	-13.901%	8	448	-27.083%
2026-02-04	11.4900	11.4900	11.1500	11.1500	-13.966%	7	447	-37.220%
2026-02-02	12.9000	13.0200	12.9000	12.9600	-8.732%	9	442	-45.988%
2026-01-30	14.5200	14.5200	14.2000	14.2000	-3.005%	12	446	-50.704%
2026-01-29	15.7000	15.7000	14.6400	14.6400	-12.597%	5	447	-52.186%
2026-01-28	17.0000	17.0000	16.7500	16.7500	+4.688%	31	442	-58.209%
2026-01-26	16.1200	16.1500	16.0000	16.0000	-4.762%	7	411	-56.250%
2026-01-23	16.5000	17.1100	16.5000	16.8000	+1.266%	102	412	-58.333%
2026-01-22	16.5900	16.5900	16.5900	16.5900	+1.344%	2	399	-57.806%
2026-01-21	16.6600	16.8000	16.3700	16.3700	-1.326%	5	399	-57.239%
2026-01-20	17.0700	17.0700	16.5900	16.5900	-14.041%	4	397	-57.806%
2026-01-15	19.3000	19.3000	19.3000	19.3000	-3.355%	10	395	-63.731%
2026-01-14	19.9700	19.9700	19.9700	19.9700	+10.698%	2	405	-64.947%
2026-01-13	18.0400	18.0400	18.0400	18.0400	+6.118%	1	405	-61.197%
2026-01-09	17.0000	17.0000	17.0000	17.0000	-2.746%	2	405	-58.824%
2026-01-08	17.0500	17.4800	17.0500	17.4800	+0.344%	5	403	-59.954%
2026-01-07	17.3600	17.4200	17.3600	17.4200	-1.303%	21	403	-59.816%
2026-01-06	17.6500	17.6500	17.6500	17.6500	-6.909%	15	422	-60.340%
2026-01-05	18.1100	18.9600	18.1100	18.9600	+9.343%	15	419	-63.080%
2026-01-02	16.8000	17.5000	16.7500	17.3400	+7.702%	58	419	-59.631%
2025-12-31	16.3000	16.3000	16.1000	16.1000	-2.719%	45	386	-56.522%
2025-12-30	16.7500	16.7500	16.5500	16.5500	+0.853%	30	386	-57.704%
2025-12-29	16.4100	16.4100	16.4100	16.4100	-4.593%	28	356	-57.343%
2025-12-22	17.7000	17.7000	17.2000	17.2000	-1.658%	40	340	-59.302%
2025-12-19	17.4900	17.4900	17.4900	17.4900	+9.862%	1	378	-59.977%
2025-12-18	16.4800	16.5200	15.9200	15.9200	-1.118%	40	378	-56.030%
2025-12-17	16.5700	16.5700	16.1000	16.1000	-5.294%	39	365	-56.522%
2025-12-15	17.0000	17.0000	17.0000	17.0000	-8.847%	10	345	-58.824%
2025-12-11	17.9000	18.6500	17.9000	18.6500	-1.842%	11	335	-62.466%
2025-12-10	19.0000	19.0000	19.0000	19.0000	+6.383%	2	334	-63.158%
2025-12-05	17.8000	18.0000	17.6500	17.8600	-6.394%	12	332	-60.806%
2025-12-04	19.0800	19.0800	19.0800	19.0800	-1.902%	17	327	-63.312%
2025-12-03	19.4500	19.4500	19.4500	19.4500	+5.135%	1	344	-64.010%
2025-12-02	18.5500	19.0000	18.5000	18.5000	+7.872%	23	344	-62.162%
2025-12-01	17.1500	17.1500	17.1500	17.1500	-9.737%	1	330	-59.184%
2025-11-28	19.0000	19.0000	19.0000	19.0000	+4.683%	2	330	-63.158%
2025-11-26	18.4200	18.5000	18.1500	18.1500	+5.217%	102	307	-61.433%
2025-11-25	17.1000	17.2500	17.1000	17.2500	-3.470%	4	307	-59.420%
2025-11-24	16.9700	17.9000	16.9700	17.8700	+14.185%	12	305	-60.828%
2025-11-21	16.3000	16.3000	15.6500	15.6500	-6.845%	11	296	-55.272%
2025-11-20	18.3000	18.3000	16.6900	16.8000	-7.131%	67	287	-58.333%
2025-11-19	18.5500	18.6000	17.7900	18.0900	-5.535%	55	275	-61.305%
2025-11-18	18.8000	19.5000	18.8000	19.1500	+2.133%	16	235	-63.446%
2025-11-17	18.7500	18.7500	18.7500	18.7500	-12.791%	1	222	-62.667%
2025-11-13	21.5000	21.5000	21.5000	21.5000	-9.550%	3	222	-67.442%
2025-11-11	23.8500	23.9800	23.6500	23.7700	+0.126%	221	20	-70.551%
2025-11-05	23.5200	23.7400	23.5200	23.7400	+5.044%	5	20	-70.514%
2025-11-04	22.6600	22.6600	22.3200	22.6000	-15.797%	6	23	-69.027%
2025-10-31	26.5600	26.8400	26.5600	26.8400	+5.545%	2	20	-73.920%
2025-10-30	25.4800	25.8500	25.4300	25.4300	-9.146%	3	20	-72.473%
2025-10-29	27.7200	27.9900	27.7200	27.9900	-3.781%	4	19	-74.991%
2025-10-28	28.9600	29.0900	28.6900	29.0900	-0.308%	6	19	-75.937%
2025-10-27	28.9400	29.1800	28.9400	29.1800	+7.279%	4	18	-76.011%
2025-10-24	26.9500	27.2000	26.9200	27.2000	+0.815%	6	18	-74.265%
2025-10-23	26.7100	26.9800	26.7100	26.9800	+1.429%	2	19	-74.055%
2025-10-22	26.3300	26.6000	26.3300	26.6000	-1.481%	2	19	-73.684%
2025-10-21	27.0000	27.0000	27.0000	27.0000	-1.675%	1	19	-74.074%
2025-10-20	27.4600	27.4600	27.4600	27.4600	+1.142%	1	18	-74.508%
2025-10-14	27.1500	27.1500	27.1500	27.1500	-9.500%	14	19	-74.217%
2025-10-10	30.4700	30.4700	29.8500	30.0000	-9.774%	6	5	-76.667%
2025-10-06	33.0500	33.2500	33.0500	33.2500	+11.278%	2	4	-78.947%
2025-10-02	29.8800	29.8800	29.8800	29.8800	+8.655%	1	2	-76.573%
2025-09-16	27.5000	27.5000	27.5000	27.5000	0.000%	1	1	-74.545%

.dark-mode .m7Xc5X{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .m7Xc5X{ color: #333333; background-color: white; border: 2px solid #333333; }IBIT20280121C51IBIT Jan 21 2028 51.00 Call (IBIT280121C00051000)option OPRA

IBIT20280121C51
IBIT Jan 21 2028 51.00 Call (IBIT280121C00051000)
option OPRA