Dark

IBIT20280121C52
IBIT Jan 21 2028 52.00 Call (IBIT280121C00052000)
option OPRA

EOD

Aug 17, 2026

4.27+4.146%(+0.17)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-17	4.2700	4.2700	4.2700	4.2700	+4.146%	1	2,145	0.000%
2026-08-12	4.1000	4.1000	4.1000	4.1000	-1.205%	1	2,146	+4.146%
2026-08-11	4.0500	4.1500	4.0500	4.1500	-8.389%	2	2,146	+2.892%
2026-08-07	4.5300	4.5300	4.5300	4.5300	+1.798%	2	2,145	-5.740%
2026-08-05	4.4500	4.4500	4.4500	4.4500	+3.009%	1	2,145	-4.045%
2026-08-03	4.1700	4.3200	4.1700	4.3200	+8.543%	4	2,146	-1.157%
2026-07-31	3.9800	3.9900	3.9100	3.9800	-18.941%	5	2,148	+7.286%
2026-07-22	4.9200	4.9200	4.9100	4.9100	-1.800%	4	2,149	-13.035%
2026-07-21	5.0500	5.0500	5.0000	5.0000	+16.009%	2	2,151	-14.600%
2026-07-17	4.3100	4.3100	4.3100	4.3100	-12.041%	1	2,149	-0.928%
2026-07-15	4.9000	4.9000	4.9000	4.9000	+4.255%	1	2,149	-12.857%
2026-07-14	4.7900	4.7900	4.7000	4.7000	-1.053%	10	2,150	-9.149%
2026-07-09	4.7500	4.7500	4.7500	4.7500	+20.865%	1	2,143	-10.105%
2026-07-01	3.9300	3.9300	3.9300	3.9300	+2.078%	5	2,142	+8.651%
2026-06-30	3.8500	3.8500	3.8500	3.8500	-31.858%	5	2,145	+10.909%
2026-06-17	5.6500	5.6500	5.6500	5.6500	-2.586%	2	2,167	-24.425%
2026-06-16	5.8000	5.8000	5.8000	5.8000	+5.263%	7	2,167	-26.379%
2026-06-12	5.5100	5.5100	5.5100	5.5100	-5.164%	21	2,167	-22.505%
2026-06-08	5.8100	5.8100	5.8100	5.8100	+16.200%	2	2,167	-26.506%
2026-06-05	5.0500	5.1900	5.0000	5.0000	-12.587%	8	2,167	-14.600%
2026-06-04	5.7200	5.7200	5.7200	5.7200	-11.180%	4	2,170	-25.350%
2026-06-03	6.4300	6.5400	6.4300	6.4400	-1.979%	410	2,169	-33.696%
2026-06-02	6.6500	6.6500	6.5700	6.5700	-12.749%	2	2,382	-35.008%
2026-06-01	7.5000	7.5300	7.5000	7.5300	-7.037%	203	2,381	-43.293%
2026-05-28	8.0100	8.1000	7.9300	8.1000	-11.379%	212	2,444	-47.284%
2026-05-26	9.1400	9.1400	9.1400	9.1400	-5.773%	2	2,248	-53.282%
2026-05-20	9.7000	9.7000	9.7000	9.7000	-9.091%	2	2,248	-55.979%
2026-05-08	10.6700	10.6700	10.6700	10.6700	-7.539%	5	2,246	-59.981%
2026-05-05	11.5400	11.5400	11.5400	11.5400	+3.405%	1	2,241	-62.998%
2026-05-04	10.6000	11.2000	10.5000	11.1600	+13.530%	32	2,241	-61.738%
2026-04-28	9.8300	9.8300	9.8300	9.8300	-5.024%	1	2,230	-56.562%
2026-04-23	10.8500	10.8500	10.3500	10.3500	-5.652%	4	2,229	-58.744%
2026-04-22	10.5500	11.0700	10.5500	10.9700	+2.047%	6	2,226	-61.076%
2026-04-17	10.7500	10.7500	10.7500	10.7500	-78.435%	100	2,231	-60.279%
2026-04-16	49.8500	49.8500	49.8500	49.8500	+398.500%	1	2,231	-91.434%
2026-04-14	10.4500	10.4500	10.0000	10.0000	+10.497%	2	2,231	-57.300%
2026-04-09	9.0500	9.0500	9.0500	9.0500	+5.601%	2	2,231	-52.818%
2026-04-07	8.5700	8.5700	8.5700	8.5700	+5.153%	2	2,231	-50.175%
2026-03-30	8.1500	8.1500	8.1500	8.1500	-3.550%	1	2,229	-47.607%
2026-03-27	8.4500	8.4500	8.4500	8.4500	-7.041%	1	2,229	-49.467%
2026-03-26	9.0900	9.0900	9.0900	9.0900	-0.110%	2	2,229	-53.025%
2026-03-24	9.4000	9.4000	9.1000	9.1000	-6.475%	8	2,229	-53.077%
2026-03-23	9.7300	9.7300	9.7300	9.7300	+3.511%	1	2,228	-56.115%
2026-03-19	9.4000	9.4000	9.4000	9.4000	-14.155%	1	2,227	-54.574%
2026-03-16	10.9500	10.9500	10.9500	10.9500	+7.038%	1	2,228	-61.005%
2026-03-13	10.7500	10.7500	10.2300	10.2300	+1.287%	24	2,228	-58.260%
2026-03-11	10.1000	10.1000	10.1000	10.1000	+10.383%	3	2,205	-57.723%
2026-03-06	9.3000	9.3000	9.1500	9.1500	-14.004%	8	2,202	-53.333%
2026-03-04	10.2000	10.6400	10.2000	10.6400	+16.923%	7	2,200	-59.868%
2026-03-03	9.1000	9.1000	9.1000	9.1000	-2.674%	59	2,193	-53.077%
2026-03-02	9.3500	9.3500	9.3500	9.3500	+5.650%	10	2,193	-54.332%
2026-02-26	8.8500	8.8500	8.8500	8.8500	-6.842%	1	2,183	-51.751%
2026-02-25	9.5000	9.5000	9.5000	9.5000	+23.377%	2	2,181	-55.053%
2026-02-24	7.7500	7.7500	7.7000	7.7000	-5.753%	2	2,181	-44.545%
2026-02-23	8.1700	8.1700	8.1700	8.1700	-9.222%	3	2,182	-47.736%
2026-02-18	8.9200	9.0000	8.9200	9.0000	+2.857%	14	2,182	-52.556%
2026-02-12	8.7500	8.7500	8.7500	8.7500	0.000%	50	2,182	-51.200%
2026-02-11	9.1000	9.1000	8.7500	8.7500	-15.049%	37	2,182	-51.200%
2026-02-09	10.2000	10.3000	10.1500	10.3000	+2.794%	21	2,181	-58.544%
2026-02-06	9.8500	10.0200	9.8500	10.0200	+17.882%	16	2,186	-57.385%
2026-02-05	9.3400	9.3400	8.5000	8.5000	-23.423%	15	2,201	-49.765%
2026-02-03	12.5500	12.5500	11.1000	11.1000	-11.905%	3	2,201	-61.532%
2026-02-02	12.5000	12.6500	12.5000	12.6000	-10.638%	12	2,201	-66.111%
2026-01-30	14.1500	14.1500	14.0700	14.1000	-1.879%	3	2,200	-69.716%
2026-01-29	14.1100	14.3700	14.1100	14.3700	-12.644%	35	2,200	-70.285%
2026-01-28	16.4500	16.4500	16.4500	16.4500	+2.174%	10	2,284	-74.043%
2026-01-27	15.7800	16.1000	15.7800	16.1000	+3.205%	26	2,284	-73.478%
2026-01-26	15.7500	15.9000	15.4500	15.6000	-5.740%	25	2,284	-72.628%
2026-01-23	16.5700	16.5700	16.5500	16.5500	+2.795%	26	2,275	-74.199%
2026-01-22	16.3500	16.3500	16.1000	16.1000	-2.542%	2	2,275	-73.478%
2026-01-21	16.5000	16.5200	16.5000	16.5200	+0.732%	11	2,275	-74.153%
2026-01-20	16.8000	16.8000	16.4000	16.4000	-10.821%	19	2,264	-73.963%
2026-01-16	18.3900	18.3900	18.3900	18.3900	-1.394%	1	2,247	-76.781%
2026-01-15	18.7000	18.7000	18.6500	18.6500	-3.618%	153	2,247	-77.105%
2026-01-14	19.3500	19.3500	19.3500	19.3500	+6.086%	3	2,277	-77.933%
2026-01-13	17.4900	18.2400	17.4900	18.2400	+7.294%	3	2,277	-76.590%
2026-01-12	16.8000	17.1000	16.8000	17.0000	+1.614%	14	2,278	-74.882%
2026-01-09	16.5600	17.1800	16.5600	16.7300	-0.653%	189	2,277	-74.477%
2026-01-08	16.8400	16.8400	16.8400	16.8400	-2.150%	2	2,214	-74.644%
2026-01-07	17.2000	17.2100	17.1800	17.2100	-1.601%	4	2,212	-75.189%
2026-01-06	17.7000	17.7000	17.3000	17.4900	-5.408%	7	2,211	-75.586%
2026-01-05	18.0000	18.4900	18.0000	18.4900	+12.061%	21	2,205	-76.906%
2026-01-02	16.7900	16.7900	16.5000	16.5000	+2.167%	21	2,205	-74.121%
2025-12-23	15.8000	16.1500	15.8000	16.1500	-4.438%	2,010	2,195	-73.560%
2025-12-19	17.1100	17.1100	16.9000	16.9000	+5.691%	47	2,224	-74.734%
2025-12-17	15.9900	15.9900	15.9900	15.9900	-3.032%	23	2,178	-73.296%
2025-12-16	16.4900	16.4900	16.4900	16.4900	-6.994%	2	2,198	-74.106%
2025-12-12	18.6500	18.6500	17.6600	17.7300	-2.475%	416	2,199	-75.917%
2025-12-11	17.8100	18.1800	17.8000	18.1800	-6.769%	24	2,118	-76.513%
2025-12-09	19.5000	19.5000	19.5000	19.5000	+10.169%	5	2,100	-78.103%
2025-12-08	17.9000	17.9000	17.7000	17.7000	+2.312%	8	2,100	-75.876%
2025-12-05	17.8400	17.8500	17.3000	17.3000	-4.683%	4	2,095	-75.318%
2025-12-04	18.6500	18.6500	18.1500	18.1500	-3.457%	15	2,096	-76.474%
2025-12-03	18.8000	18.8000	18.8000	18.8000	+1.075%	1	2,108	-77.287%
2025-12-02	18.0500	18.6500	17.8000	18.6000	+14.462%	8	2,107	-77.043%
2025-12-01	16.2500	16.2500	16.2500	16.2500	-12.869%	1	2,105	-73.723%
2025-11-28	18.7000	18.8500	18.6500	18.6500	+4.775%	7	2,106	-77.105%
2025-11-26	18.2000	18.2000	17.8000	17.8000	+6.079%	9	2,099	-76.011%
2025-11-25	16.7100	16.7800	16.6000	16.7800	-3.729%	3	2,099	-74.553%
2025-11-24	16.4200	17.4600	16.4200	17.4300	+9.006%	7	2,100	-75.502%
2025-11-21	15.3000	15.9900	15.3000	15.9900	-3.675%	29	2,099	-73.296%
2025-11-20	18.5000	18.5000	16.3700	16.6000	-5.575%	20	2,104	-74.277%
2025-11-19	18.5000	18.5000	17.5800	17.5800	-8.150%	34	2,085	-75.711%
2025-11-18	18.5000	19.2800	18.4000	19.1400	+3.181%	20	2,053	-77.691%
2025-11-17	18.9500	18.9500	18.5000	18.5500	-22.805%	50	2,042	-76.981%
2025-11-10	24.0300	24.0300	24.0300	24.0300	+8.243%	1	2,032	-82.231%
2025-11-06	22.5000	22.5000	22.2000	22.2000	-0.448%	2,001	2,031	-80.766%
2025-11-04	23.0800	23.6500	22.2200	22.3000	-8.868%	37	30	-80.852%
2025-11-03	24.7000	24.7000	24.2500	24.4700	-7.135%	37	54	-82.550%
2025-10-31	26.2700	26.3500	25.6900	26.3500	+4.481%	52	54	-83.795%
2025-10-30	25.0600	25.2200	25.0600	25.2200	-8.258%	2	4	-83.069%
2025-10-29	27.2200	27.4900	27.2200	27.4900	-3.814%	2	4	-84.467%
2025-10-28	28.5200	28.6300	28.2100	28.5800	-0.418%	10	4	-85.059%
2025-10-27	28.5800	28.8800	28.5000	28.7000	+7.170%	6	5	-85.122%
2025-10-24	26.5800	26.8600	26.5600	26.7800	+1.171%	4	5	-84.055%
2025-10-23	26.3200	26.4700	26.3200	26.4700	+2.996%	2	5	-83.869%
2025-10-22	25.9100	26.1400	25.7000	25.7000	-4.991%	7	4	-83.385%
2025-10-20	27.0500	27.0500	27.0500	27.0500	+11.088%	2	9	-84.214%
2025-10-17	24.3500	24.3500	24.3500	24.3500	-5.657%	1	9	-82.464%
2025-10-16	25.8100	25.8100	25.8100	25.8100	-4.052%	2	8	-83.456%
2025-10-15	26.9000	26.9000	26.9000	26.9000	-16.199%	2	6	-84.126%
2025-10-09	32.1000	32.1000	32.1000	32.1000	+4.458%	2	8	-86.698%
2025-10-07	30.9000	30.9000	30.7300	30.7300	+14.750%	16	6	-86.105%
2025-09-24	26.7800	26.7800	26.7800	26.7800	+1.825%	2	6	-84.055%
2025-09-22	26.3000	26.3000	26.3000	26.3000	0.000%	4	4	-83.764%

.dark-mode .SZ52SV{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .SZ52SV{ color: #333333; background-color: white; border: 2px solid #333333; }IBIT20280121C52IBIT Jan 21 2028 52.00 Call (IBIT280121C00052000)option OPRA

IBIT20280121C52
IBIT Jan 21 2028 52.00 Call (IBIT280121C00052000)
option OPRA