Dark

IBIT20280121C53
IBIT Jan 21 2028 53.00 Call (IBIT280121C00053000)
option OPRA

EOD

Aug 18, 2026

4.41+10.250%(+0.41)14

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-18	4.4200	4.4200	4.4100	4.4100	+10.250%	14	833	0.000%
2026-08-13	4.0000	4.0000	4.0000	4.0000	+1.523%	1	840	+10.250%
2026-08-11	3.9400	3.9400	3.9400	3.9400	-6.190%	1	839	+11.929%
2026-08-10	4.2000	4.2000	4.2000	4.2000	-0.709%	2	838	+5.000%
2026-08-06	4.2300	4.2300	4.2300	4.2300	-0.471%	2	836	+4.255%
2026-08-05	4.2500	4.2500	4.2500	4.2500	-2.074%	6	835	+3.765%
2026-07-30	4.3400	4.3400	4.3400	4.3400	+3.088%	10	835	+1.613%
2026-07-29	4.3000	4.3000	4.2100	4.2100	-6.027%	2	825	+4.751%
2026-07-23	4.4800	4.4800	4.4800	4.4800	-0.885%	2	827	-1.563%
2026-07-15	4.5200	4.5200	4.5200	4.5200	-3.212%	5	825	-2.434%
2026-07-14	4.6700	4.6700	4.6700	4.6700	+1.522%	1	826	-5.567%
2026-07-10	4.6000	4.6000	4.6000	4.6000	0.000%	1	825	-4.130%
2026-07-09	4.6000	4.6000	4.6000	4.6000	-2.335%	2	826	-4.130%
2026-07-06	4.7100	4.7100	4.7100	4.7100	+20.460%	4	824	-6.369%
2026-07-01	3.9100	3.9100	3.9100	3.9100	+4.267%	2	824	+12.788%
2026-06-30	3.7500	3.7500	3.7500	3.7500	-5.542%	2	824	+17.600%
2026-06-26	3.9700	3.9700	3.9700	3.9700	-2.217%	1	824	+11.083%
2026-06-25	4.0600	4.0600	4.0600	4.0600	-26.847%	3	824	+8.621%
2026-06-17	5.5500	5.5500	5.5500	5.5500	+6.731%	10	834	-20.541%
2026-06-12	5.3600	5.3600	5.2000	5.2000	-2.804%	9	834	-15.192%
2026-06-10	5.3500	5.3500	5.3500	5.3500	-6.957%	16	840	-17.570%
2026-06-08	5.7500	5.7500	5.7500	5.7500	+22.340%	2	824	-23.304%
2026-06-05	5.0800	5.2000	4.7000	4.7000	-25.397%	34	824	-6.170%
2026-06-02	6.3000	6.3000	6.3000	6.3000	-11.888%	10	796	-30.000%
2026-06-01	7.1500	7.1500	7.1500	7.1500	-7.263%	12	786	-38.322%
2026-05-28	7.7100	7.7100	7.7100	7.7100	-15.088%	1	792	-42.802%
2026-05-19	9.0800	9.0800	9.0800	9.0800	-9.652%	2	793	-51.432%
2026-05-15	10.0500	10.0500	10.0500	10.0500	+5.789%	1	795	-56.119%
2026-04-30	9.5500	9.5500	9.5000	9.5000	-4.040%	3	795	-53.579%
2026-04-27	9.9000	9.9000	9.9000	9.9000	-0.202%	2	794	-55.455%
2026-04-20	9.7000	9.9200	9.7000	9.9200	-3.502%	71	794	-55.544%
2026-04-17	10.2800	10.2800	10.2800	10.2800	+6.089%	3	813	-57.101%
2026-04-16	9.3900	9.6900	9.3900	9.6900	+2.540%	17	813	-54.489%
2026-04-15	9.4500	9.4500	9.4500	9.4500	-0.526%	1	813	-53.333%
2026-04-14	9.9500	10.0100	9.5000	9.5000	+1.822%	28	813	-53.579%
2026-04-13	8.9500	9.3300	8.9500	9.3300	-0.107%	30	805	-52.733%
2026-04-10	9.3400	9.3400	9.3400	9.3400	+11.856%	1	795	-52.784%
2026-04-07	8.3400	8.3500	8.3400	8.3500	+3.086%	2	795	-47.186%
2026-04-02	8.1000	8.1100	8.1000	8.1000	-13.830%	136	731	-45.556%
2026-03-25	9.4000	9.4000	9.4000	9.4000	-2.388%	4	731	-53.085%
2026-03-23	9.6300	9.6300	9.6300	9.6300	+4.788%	30	727	-54.206%
2026-03-19	9.1900	9.1900	9.1900	9.1900	-3.770%	1	742	-52.013%
2026-03-18	10.0000	10.0000	9.5500	9.5500	-9.906%	5	741	-53.822%
2026-03-17	10.6000	10.6000	10.6000	10.6000	-1.027%	4	740	-58.396%
2026-03-16	10.7100	10.7100	10.7100	10.7100	+12.856%	4	736	-58.824%
2026-03-12	9.4900	9.4900	9.4900	9.4900	-1.351%	1	736	-53.530%
2026-03-10	9.6200	9.6200	9.6200	9.6200	+4.565%	1	741	-54.158%
2026-02-25	8.8400	9.2000	8.8400	9.2000	+17.949%	10	733	-52.065%
2026-02-23	7.8000	7.8000	7.8000	7.8000	-9.931%	1	733	-43.462%
2026-02-12	8.6500	8.6700	8.6500	8.6600	-5.355%	4	734	-49.076%
2026-02-11	9.1500	9.1500	9.1500	9.1500	-3.481%	46	735	-51.803%
2026-02-10	9.4800	9.4800	9.4800	9.4800	-5.200%	1	712	-53.481%
2026-02-06	9.4000	10.0000	9.4000	10.0000	+14.943%	3	711	-55.900%
2026-02-05	9.0500	9.2400	8.7000	8.7000	-23.348%	194	708	-49.310%
2026-02-04	11.3500	11.3500	11.3500	11.3500	-6.967%	10	799	-61.145%
2026-02-03	12.2000	12.2000	12.2000	12.2000	-1.613%	5	799	-63.852%
2026-02-02	12.4200	12.4200	12.4000	12.4000	-9.489%	7	799	-64.435%
2026-01-30	13.7000	13.7000	13.7000	13.7000	-9.928%	6	796	-67.810%
2026-01-26	15.1500	15.2100	15.1500	15.2100	-3.306%	8	821	-71.006%
2026-01-22	15.7500	15.7500	15.7300	15.7300	-2.601%	3	823	-71.964%
2026-01-21	16.1500	16.1500	16.1500	16.1500	+1.893%	10	824	-72.693%
2026-01-20	16.3200	16.3200	15.8500	15.8500	-12.672%	2	814	-72.177%
2026-01-16	17.8200	18.1900	17.8200	18.1500	-4.724%	13	810	-75.702%
2026-01-14	19.0900	19.2500	19.0500	19.0500	+11.079%	8	810	-76.850%
2026-01-06	17.9500	17.9500	17.0500	17.1500	-5.039%	7	815	-74.286%
2026-01-05	17.7600	18.1300	17.7600	18.0600	+9.124%	615	730	-75.581%
2026-01-02	16.3000	16.5500	16.3000	16.5500	+8.312%	47	730	-73.353%
2025-12-31	15.4500	15.4500	15.2800	15.2800	-2.364%	7	705	-71.139%
2025-12-26	15.4000	15.6500	15.4000	15.6500	-6.623%	3	705	-71.821%
2025-12-22	16.7600	16.7600	16.7600	16.7600	+0.179%	1	707	-73.687%
2025-12-18	16.7300	16.7300	16.7300	16.7300	+3.463%	5	707	-73.640%
2025-12-16	16.1700	16.1700	16.1700	16.1700	-12.547%	2	707	-72.727%
2025-12-10	18.4500	18.4900	18.4500	18.4900	-3.194%	11	708	-76.149%
2025-12-09	18.5500	19.2500	18.5500	19.1000	+11.047%	14	708	-76.911%
2025-12-05	17.2000	17.2000	17.2000	17.2000	-5.182%	1	707	-74.360%
2025-12-04	18.3000	18.3000	18.1300	18.1400	-2.210%	113	706	-75.689%
2025-12-03	18.5500	18.5500	18.5500	18.5500	+2.998%	100	709	-76.226%
2025-12-02	17.7700	18.0100	17.7700	18.0100	-2.649%	454	609	-75.514%
2025-11-28	18.5100	18.5100	18.4800	18.5000	+12.121%	16	172	-76.162%
2025-11-26	16.5000	16.5000	16.5000	16.5000	-1.786%	1	155	-73.273%
2025-11-24	16.8000	16.8000	16.8000	16.8000	+11.628%	1	155	-73.750%
2025-11-21	15.3000	15.6000	15.0500	15.0500	-6.231%	44	155	-70.698%
2025-11-20	17.7500	17.7500	16.0500	16.0500	-6.414%	18	153	-72.523%
2025-11-19	17.9500	18.2000	17.1000	17.1500	-8.289%	68	149	-74.286%
2025-11-18	18.1800	18.9500	18.1200	18.7000	+4.469%	77	162	-76.417%
2025-11-17	19.0900	19.0900	17.9000	17.9000	-7.254%	53	117	-75.363%
2025-11-14	19.7200	19.8500	19.3000	19.3000	-11.468%	18	74	-77.150%
2025-11-07	21.7400	21.8000	21.7400	21.8000	-1.357%	2	67	-79.771%
2025-11-06	22.1000	22.1000	22.1000	22.1000	-3.325%	3	65	-80.045%
2025-11-05	22.7300	22.8600	22.7300	22.8600	+6.425%	2	68	-80.709%
2025-11-04	22.2900	22.3000	21.3800	21.4800	-17.225%	6	70	-79.469%
2025-10-31	25.5500	25.9500	25.5500	25.9500	+4.427%	4	67	-83.006%
2025-10-30	24.7000	24.8500	24.5200	24.8500	-8.640%	4	69	-82.254%
2025-10-29	27.0700	27.2500	27.0700	27.2000	-2.544%	30	67	-83.787%
2025-10-28	28.0000	28.2300	27.6600	27.9100	-0.747%	16	37	-84.199%
2025-10-27	28.1000	28.3300	27.9900	28.1200	+6.556%	4	31	-84.317%
2025-10-24	26.1300	26.3900	26.1300	26.3900	+0.266%	4	31	-83.289%
2025-10-23	26.0700	26.3200	26.0700	26.3200	+2.492%	2	31	-83.245%
2025-10-22	25.4500	25.6800	25.4500	25.6800	+4.816%	2	38	-82.827%
2025-10-17	24.6000	24.6000	24.5000	24.5000	-11.552%	21	38	-82.000%
2025-10-13	27.7000	27.7000	27.7000	27.7000	-9.625%	20	37	-84.079%
2025-10-09	30.6500	30.6500	30.6500	30.6500	+0.163%	1	17	-85.612%
2025-10-03	30.6000	30.6000	30.6000	30.6000	+3.905%	1	18	-85.588%
2025-10-02	29.4500	29.4500	29.4500	29.4500	+19.473%	1	17	-85.025%
2025-09-26	24.6500	24.6500	24.6500	24.6500	-2.915%	1	16	-82.110%
2025-09-23	26.0000	26.0000	25.3900	25.3900	-0.898%	5	16	-82.631%
2025-09-22	25.8500	25.8500	25.6200	25.6200	-3.321%	4	11	-82.787%
2025-09-16	26.5000	26.5000	26.5000	26.5000	-0.526%	1	7	-83.358%
2025-09-15	26.5300	26.7900	26.3500	26.6400	0.000%	11	6	-83.446%

.dark-mode .dgmzvd{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .dgmzvd{ color: #333333; background-color: white; border: 2px solid #333333; }IBIT20280121C53IBIT Jan 21 2028 53.00 Call (IBIT280121C00053000)option OPRA

IBIT20280121C53
IBIT Jan 21 2028 53.00 Call (IBIT280121C00053000)
option OPRA