Dark

IBIT20280121C55
IBIT Jan 21 2028 55.00 Call (IBIT280121C00055000)
option OPRA

EOD

Aug 20, 2026

6.00+22.699%(+1.11)317

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	5.6000	6.1000	5.5100	6.0000	+22.699%	317	5,362	0.000%
2026-08-19	4.0500	5.0300	4.0500	4.8900	+22.250%	135	5,587	+22.699%
2026-08-18	4.0700	4.0700	4.0000	4.0000	0.000%	34	5,582	+50.000%
2026-08-17	3.6900	4.0500	3.6900	4.0000	+12.994%	41	5,582	+50.000%
2026-08-14	3.4700	3.5400	3.4000	3.5400	+1.143%	309	5,577	+69.492%
2026-08-13	3.5500	3.6000	3.5000	3.5000	-2.235%	8	5,574	+71.429%
2026-08-12	3.6000	3.6000	3.5800	3.5800	+3.768%	18	5,574	+67.598%
2026-08-11	3.5800	3.5800	3.4500	3.4500	-5.479%	2	5,574	+73.913%
2026-08-10	3.9000	3.9000	3.6500	3.6500	-7.595%	7	5,573	+64.384%
2026-08-07	3.9500	3.9500	3.9500	3.9500	+1.282%	1	5,573	+51.899%
2026-08-06	3.8600	3.9200	3.8600	3.9000	0.000%	136	5,578	+53.846%
2026-08-05	3.8500	3.9500	3.8200	3.9000	+1.299%	167	5,820	+53.846%
2026-08-04	3.7500	3.8500	3.7200	3.8500	+1.316%	14	5,714	+55.844%
2026-08-03	3.4500	3.8000	3.4500	3.8000	+8.571%	24	5,714	+57.895%
2026-07-31	3.6600	3.6800	3.4000	3.5000	-13.580%	7	5,718	+71.429%
2026-07-30	4.0500	4.0500	4.0500	4.0500	+8.000%	17	5,716	+48.148%
2026-07-29	3.9000	3.9000	3.7500	3.7500	+3.591%	397	6,011	+60.000%
2026-07-28	3.6200	3.6200	3.6200	3.6200	-12.771%	1	5,718	+65.746%
2026-07-23	4.1500	4.1500	4.1500	4.1500	-5.896%	2	5,718	+44.578%
2026-07-21	4.4000	4.4100	4.4000	4.4100	+3.521%	2	5,722	+36.054%
2026-07-20	3.8500	4.2900	3.8500	4.2600	+13.600%	21	5,722	+40.845%
2026-07-17	3.7000	3.7500	3.7000	3.7500	-5.063%	3	5,715	+60.000%
2026-07-16	4.1000	4.1000	3.9500	3.9500	-4.819%	2	5,715	+51.899%
2026-07-15	4.3500	4.3500	4.1500	4.1500	-3.488%	8	5,716	+44.578%
2026-07-14	4.3000	4.3000	4.2500	4.3000	+10.256%	5	5,712	+39.535%
2026-07-13	3.9000	3.9000	3.9000	3.9000	-6.024%	1	5,710	+53.846%
2026-07-10	4.3000	4.3000	4.1500	4.1500	+1.220%	3	5,709	+44.578%
2026-07-09	4.1000	4.1000	4.0500	4.1000	+3.797%	164	5,748	+46.341%
2026-07-08	3.8500	3.9500	3.8500	3.9500	-6.840%	7	5,586	+51.899%
2026-07-07	4.3500	4.3700	4.2400	4.2400	+3.667%	8	5,586	+41.509%
2026-07-06	3.8300	4.0900	3.8300	4.0900	+5.685%	7	5,581	+46.699%
2026-07-02	4.0000	4.0000	3.8700	3.8700	+6.027%	443	5,552	+55.039%
2026-07-01	3.4200	3.6500	3.4200	3.6500	+10.606%	6	5,552	+64.384%
2026-06-30	3.4300	3.4300	3.3000	3.3000	-10.811%	56	5,579	+81.818%
2026-06-29	3.5500	3.7000	3.5500	3.7000	-0.538%	5	5,580	+62.162%
2026-06-26	3.8000	3.8000	3.7000	3.7200	+3.333%	8	5,579	+61.290%
2026-06-25	3.6000	3.7500	3.6000	3.6000	-2.703%	35	5,580	+66.667%
2026-06-24	4.0000	4.0000	3.7000	3.7000	-11.905%	12	5,582	+62.162%
2026-06-23	4.2700	4.2700	4.2000	4.2000	-16.168%	21	5,581	+42.857%
2026-06-22	4.8500	5.0100	4.8500	5.0100	+12.584%	2	5,570	+19.760%
2026-06-18	4.6500	4.6500	4.4500	4.4500	-12.574%	2	5,583	+34.831%
2026-06-17	5.0900	5.0900	5.0900	5.0900	+2.004%	1	5,583	+17.878%
2026-06-16	5.1300	5.1300	4.9900	4.9900	-6.729%	20	5,583	+20.240%
2026-06-15	5.2500	5.5000	5.2500	5.3500	+8.081%	10	5,590	+12.150%
2026-06-12	4.8000	4.9500	4.7800	4.9500	0.000%	17	5,588	+21.212%
2026-06-11	4.9700	4.9700	4.9500	4.9500	+2.697%	43	5,588	+21.212%
2026-06-10	4.8000	4.8900	4.8000	4.8200	+0.417%	5	5,584	+24.481%
2026-06-09	4.7300	4.8000	4.5700	4.8000	-10.280%	79	5,689	+25.000%
2026-06-08	5.2300	5.3500	5.2000	5.3500	+16.304%	7	5,626	+12.150%
2026-06-05	4.7900	4.8500	4.4000	4.6000	-12.381%	681	5,626	+30.435%
2026-06-04	5.1800	5.3000	5.1400	5.2500	-6.250%	141	5,321	+14.286%
2026-06-03	5.6500	5.6500	5.6000	5.6000	-2.098%	21	5,236	+7.143%
2026-06-02	6.1100	6.1100	5.7000	5.7200	-15.007%	2,716	5,235	+4.895%
2026-06-01	6.7100	6.9000	6.6000	6.7300	-6.528%	34	4,112	-10.847%
2026-05-29	7.1500	7.2000	7.1500	7.2000	+1.408%	2	4,133	-16.667%
2026-05-28	7.2000	7.2000	7.0200	7.1000	-7.792%	209	4,133	-15.493%
2026-05-27	7.7500	7.7500	7.7000	7.7000	-3.750%	17	4,330	-22.078%
2026-05-26	8.4500	8.4500	8.0000	8.0000	-4.421%	23	4,336	-25.000%
2026-05-22	8.3700	8.3700	8.3700	8.3700	-2.674%	2	4,322	-28.315%
2026-05-21	8.4200	8.8000	8.4200	8.6000	-1.149%	214	4,320	-30.233%
2026-05-20	8.6200	8.7000	8.6200	8.7000	+2.715%	3	4,320	-31.034%
2026-05-19	8.4700	8.4700	8.4700	8.4700	+0.237%	1	4,120	-29.162%
2026-05-18	8.7400	8.7400	8.4500	8.4500	-10.106%	4	4,120	-28.994%
2026-05-15	9.4000	9.4000	9.4000	9.4000	-6.375%	3	4,120	-36.170%
2026-05-14	9.6800	10.0400	9.6800	10.0400	+4.583%	7	4,122	-40.239%
2026-05-13	9.5800	9.6000	9.5600	9.6000	-9.005%	13	4,132	-37.500%
2026-05-11	10.1500	10.5500	10.0000	10.5500	+6.030%	5	4,132	-43.128%
2026-05-08	9.7700	10.0500	9.7500	9.9500	0.000%	90	4,130	-39.698%
2026-05-07	10.3500	10.3500	9.7800	9.9500	-4.785%	27	4,048	-39.698%
2026-05-06	10.4200	10.5800	10.4000	10.4500	0.000%	302	4,029	-42.584%
2026-05-05	10.5000	10.7500	10.4500	10.4500	+2.151%	10	3,752	-42.584%
2026-05-04	9.7000	10.2500	9.5500	10.2300	+7.684%	5	3,751	-41.349%
2026-05-01	9.5500	9.5500	9.5000	9.5000	+4.741%	2	3,752	-36.842%
2026-04-29	9.0700	9.0700	9.0700	9.0700	+0.890%	23	3,752	-33.848%
2026-04-28	8.9000	8.9900	8.9000	8.9900	-1.749%	36	3,786	-33.259%
2026-04-27	9.5300	9.5300	9.1500	9.1500	-5.181%	10	3,775	-34.426%
2026-04-24	9.6500	9.6500	9.6500	9.6500	-0.310%	15	3,774	-37.824%
2026-04-23	9.6000	9.6800	9.5000	9.6800	-3.873%	28	3,774	-38.017%
2026-04-22	10.0500	10.2200	10.0500	10.0700	+11.025%	25	3,749	-40.417%
2026-04-20	9.1500	9.1500	8.9500	9.0700	-6.495%	6	3,745	-33.848%
2026-04-17	9.6500	10.0200	9.6000	9.7000	+6.011%	74	3,744	-38.144%
2026-04-16	8.6800	9.1500	8.6800	9.1500	+1.667%	3	3,731	-34.426%
2026-04-15	9.0000	9.0000	9.0000	9.0000	-4.255%	1	3,729	-33.333%
2026-04-14	9.3400	9.4500	9.3400	9.4000	+10.199%	3	3,729	-36.170%
2026-04-13	8.3000	8.5300	8.3000	8.5300	-3.068%	2	3,729	-29.660%
2026-04-10	8.6200	8.8000	8.6200	8.8000	-0.565%	7	3,728	-31.818%
2026-04-09	8.2700	8.8500	8.2000	8.8500	+5.609%	3,017	3,728	-32.203%
2026-04-08	8.2500	8.3800	8.2500	8.3800	+1.576%	3	1,720	-28.401%
2026-04-06	8.3000	8.3000	8.2500	8.2500	+7.702%	40	1,720	-27.273%
2026-04-02	7.4000	7.6700	7.3900	7.6600	-4.250%	235	1,732	-21.671%
2026-04-01	8.0500	8.0500	8.0000	8.0000	+0.629%	3	1,732	-25.000%
2026-03-30	7.9500	7.9500	7.9500	7.9500	+3.516%	5	1,729	-24.528%
2026-03-27	7.5500	7.6800	7.5500	7.6800	-7.246%	201	1,724	-21.875%
2026-03-26	8.5000	8.5000	8.2800	8.2800	-2.012%	121	1,723	-27.536%
2026-03-24	8.4500	8.4500	8.4500	8.4500	-4.949%	3	1,637	-28.994%
2026-03-23	8.9500	8.9800	8.7000	8.8900	+2.537%	18	1,640	-32.508%
2026-03-20	8.6000	8.6700	8.5500	8.6700	-6.067%	31	1,631	-30.796%
2026-03-18	9.2000	9.2300	9.2000	9.2300	-6.768%	6	1,659	-34.995%
2026-03-17	9.9000	9.9000	9.9000	9.9000	+0.917%	1	1,659	-39.394%
2026-03-16	9.8100	9.8100	9.8100	9.8100	+6.054%	2	1,660	-38.838%
2026-03-13	9.8500	10.0000	9.2000	9.2500	+2.778%	14	1,662	-35.135%
2026-03-12	9.0000	9.1000	9.0000	9.0000	-4.255%	3	1,655	-33.333%
2026-03-11	9.4000	9.4000	9.4000	9.4000	+4.444%	3	1,654	-36.170%
2026-03-10	9.5000	9.5000	9.0000	9.0000	+3.448%	6	1,653	-33.333%
2026-03-09	8.7000	8.7000	8.7000	8.7000	+2.473%	3	1,654	-31.034%
2026-03-06	8.5000	8.5000	8.4900	8.4900	-9.681%	2	1,658	-29.329%
2026-03-05	9.4000	9.4000	9.4000	9.4000	-5.051%	1	1,657	-36.170%
2026-03-04	9.5000	10.0000	9.5000	9.9000	+17.160%	194	1,658	-39.394%
2026-03-03	8.0000	8.7000	8.0000	8.4500	-1.400%	42	1,706	-28.994%
2026-03-02	7.7600	8.8500	7.7600	8.5700	+12.763%	44	1,715	-29.988%
2026-02-27	7.5700	7.6000	7.5700	7.6000	-6.748%	9	1,707	-21.053%
2026-02-26	8.1500	8.1500	8.0000	8.1500	-4.678%	123	1,709	-26.380%
2026-02-25	8.3000	8.6200	8.3000	8.5500	+15.074%	49	1,704	-29.825%
2026-02-24	7.4500	7.4800	7.4300	7.4300	+0.678%	52	1,704	-19.246%
2026-02-23	7.7500	7.7700	7.3000	7.3800	-7.980%	36	1,678	-18.699%
2026-02-19	8.0200	8.0200	8.0200	8.0200	+0.881%	1	1,645	-25.187%
2026-02-18	8.3000	8.3000	7.9500	7.9500	-7.558%	6	1,645	-24.528%
2026-02-17	8.4500	8.6000	8.4000	8.6000	-2.935%	6	1,648	-30.233%
2026-02-13	8.8000	9.0100	8.8000	8.8600	+1.839%	6	1,647	-32.280%
2026-02-11	8.2500	8.7000	8.2500	8.7000	-3.333%	88	1,697	-31.034%
2026-02-10	8.9500	9.2500	8.9500	9.0000	-4.661%	13	1,763	-33.333%
2026-02-09	8.8000	9.5000	8.8000	9.4400	+2.054%	35	1,772	-36.441%
2026-02-06	8.6800	9.4500	8.6800	9.2500	+16.352%	140	1,792	-35.135%
2026-02-05	9.3300	9.3300	7.9500	7.9500	-22.439%	416	1,756	-24.528%
2026-02-04	10.7400	10.7400	10.0500	10.2500	-4.026%	13	1,787	-41.463%
2026-02-03	11.6000	11.6000	10.1800	10.6800	-7.292%	156	1,778	-43.820%
2026-02-02	11.8700	11.8700	11.5200	11.5200	-15.294%	74	1,769	-47.917%
2026-01-30	13.2000	13.6000	12.8500	13.6000	+1.873%	67	1,709	-55.882%
2026-01-29	14.2500	14.2500	13.3000	13.3500	-13.029%	174	1,658	-55.056%
2026-01-28	15.3500	15.5000	15.2100	15.3500	+0.722%	15	1,656	-60.912%
2026-01-27	14.7500	15.2400	14.6300	15.2400	+4.384%	20	1,651	-60.630%
2026-01-26	14.6500	14.9000	14.5000	14.6000	-6.109%	21	1,649	-58.904%
2026-01-23	15.1500	15.7100	14.9500	15.5500	+1.303%	15	1,637	-61.415%
2026-01-22	15.1600	15.3500	14.8900	15.3500	+0.722%	43	1,636	-60.912%
2026-01-21	15.2500	15.5000	15.0000	15.2400	-0.392%	28	1,615	-60.630%
2026-01-20	15.6300	15.6600	15.2800	15.3000	-12.821%	112	1,613	-60.784%
2026-01-16	17.2000	17.5500	17.0500	17.5500	-1.127%	67	1,657	-65.812%
2026-01-15	17.8500	17.8500	17.5000	17.7500	-3.005%	133	1,657	-66.197%
2026-01-14	17.4500	18.4500	17.4500	18.3000	+7.647%	81	1,588	-67.213%
2026-01-13	16.3700	17.0000	16.2500	17.0000	+5.919%	87	1,618	-64.706%
2026-01-12	15.5500	16.1500	15.5500	16.0500	+0.564%	39	1,644	-62.617%
2026-01-09	15.9600	15.9600	15.9600	15.9600	+1.398%	1	1,625	-62.406%
2026-01-08	15.7400	15.7400	15.7400	15.7400	-1.748%	1	1,625	-61.881%
2026-01-07	16.1500	16.2400	16.0200	16.0200	-2.909%	9	1,624	-62.547%
2026-01-06	17.2000	17.2000	16.3300	16.5000	-4.624%	48	1,622	-63.636%
2026-01-05	16.9100	17.4000	16.8600	17.3000	+11.902%	46	1,584	-65.318%
2026-01-02	15.3500	15.5800	15.2800	15.4600	+5.746%	1,264	1,612	-61.190%
2025-12-31	15.2500	15.2500	14.6200	14.6200	-3.307%	59	2,157	-58.960%
2025-12-30	15.3500	15.3900	14.9500	15.1200	+2.162%	297	2,157	-60.317%
2025-12-29	15.0000	15.0000	14.8000	14.8000	-0.202%	25	2,267	-59.459%
2025-12-26	15.0700	15.0700	14.8300	14.8300	-0.470%	6	2,250	-59.541%
2025-12-24	14.8000	14.9000	14.8000	14.9000	-1.780%	103	2,320	-59.732%
2025-12-23	15.0000	15.2000	14.7200	15.1700	-0.785%	16	2,320	-60.448%
2025-12-22	15.9900	15.9900	15.2900	15.2900	-1.672%	21	2,322	-60.759%
2025-12-19	15.8000	15.8000	15.2900	15.5500	+6.143%	25	2,313	-61.415%
2025-12-18	15.9800	16.1400	14.6500	14.6500	-2.528%	294	2,325	-59.044%
2025-12-17	15.5000	15.5000	15.0300	15.0300	-3.032%	26	2,058	-60.080%
2025-12-16	15.7000	15.7000	15.5000	15.5000	+3.333%	13	2,040	-61.290%
2025-12-15	16.1500	16.1500	15.0000	15.0000	-9.747%	49	2,039	-60.000%
2025-12-12	17.1000	17.1000	16.6200	16.6200	-3.931%	10	2,050	-63.899%
2025-12-11	16.7900	17.3000	16.5000	17.3000	-2.260%	540	2,049	-65.318%
2025-12-10	17.6100	17.8000	17.5600	17.7000	-1.667%	51	1,569	-66.102%
2025-12-09	18.5000	18.5000	18.0000	18.0000	+6.509%	21	1,584	-66.667%
2025-12-08	17.2000	17.2000	16.7000	16.9000	+2.736%	3	1,563	-64.497%
2025-12-05	16.3600	16.4500	16.1500	16.4500	-5.460%	27	1,562	-63.526%
2025-12-04	17.4000	17.8000	17.2500	17.4000	-2.412%	36	1,582	-65.517%
2025-12-03	17.8300	17.8300	17.8300	17.8300	+4.452%	1	1,555	-66.349%
2025-12-02	16.2900	17.3900	16.2800	17.0700	+13.800%	211	1,554	-64.851%
2025-12-01	15.2000	15.2200	14.2500	15.0000	-10.979%	66	1,442	-60.000%
2025-11-28	17.8500	17.8500	16.8500	16.8500	+1.201%	17	1,406	-64.392%
2025-11-26	15.9800	16.8500	15.9800	16.6500	+4.981%	637	774	-63.964%
2025-11-25	15.6800	15.8600	15.6800	15.8600	-3.293%	2	774	-62.169%
2025-11-24	15.4000	16.4000	15.0500	16.4000	+9.699%	42	772	-63.415%
2025-11-21	14.7500	15.1800	14.2000	14.9500	-4.167%	131	773	-59.866%
2025-11-20	17.0000	17.0000	15.5400	15.6000	-6.081%	74	720	-61.538%
2025-11-19	17.3000	17.3000	16.2000	16.6100	-6.423%	79	733	-63.877%
2025-11-18	17.5200	18.1500	17.0500	17.7500	+1.429%	116	760	-66.197%
2025-11-17	18.2200	18.9500	17.3500	17.5000	-5.405%	43	700	-65.714%
2025-11-14	18.7500	19.5600	18.5000	18.5000	-7.500%	358	690	-67.568%
2025-11-13	21.3500	21.6500	19.8300	20.0000	-5.437%	45	511	-70.000%
2025-11-12	22.1500	22.2000	21.1500	21.1500	-2.535%	6	474	-71.631%
2025-11-11	21.9500	21.9500	21.7000	21.7000	-4.194%	12	469	-72.350%
2025-11-10	22.7000	22.8000	22.6500	22.6500	+2.861%	4	469	-73.510%
2025-11-07	20.6500	22.0200	20.3500	22.0200	+5.208%	79	469	-72.752%
2025-11-06	21.6600	21.6600	20.9300	20.9300	-5.294%	40	452	-71.333%
2025-11-05	21.5200	22.2500	21.4700	22.1000	+6.097%	39	418	-72.851%
2025-11-04	22.0700	22.4000	20.5800	20.8300	-9.749%	143	421	-71.195%
2025-11-03	23.2100	23.3000	23.0800	23.0800	-6.935%	80	399	-74.003%
2025-10-31	24.5700	24.8000	24.5700	24.8000	+6.897%	4	399	-75.806%
2025-10-30	23.6900	24.0400	23.2000	23.2000	-8.661%	13	398	-74.138%
2025-10-29	25.8200	26.0900	25.4000	25.4000	-4.403%	11	394	-76.378%
2025-10-28	27.2200	27.5000	26.5700	26.5700	-3.029%	12	394	-77.418%
2025-10-27	27.3500	27.4200	27.1500	27.4000	+8.215%	34	383	-78.102%
2025-10-24	25.5900	25.5900	25.2500	25.3200	-0.511%	6	383	-76.303%
2025-10-23	25.2900	25.4500	25.2900	25.4500	+4.819%	80	381	-76.424%
2025-10-22	24.5000	24.6500	24.2800	24.2800	-9.403%	35	381	-75.288%
2025-10-21	26.4500	26.8000	26.4500	26.8000	+4.606%	3	375	-77.612%
2025-10-20	25.4200	25.6200	25.4200	25.6200	+8.193%	54	375	-76.581%
2025-10-17	23.0500	23.9300	22.8300	23.6800	-2.551%	73	340	-74.662%
2025-10-16	25.1200	25.1200	24.2400	24.3000	-4.255%	68	364	-75.309%
2025-10-15	25.7000	25.7000	25.2500	25.3800	-3.973%	17	408	-76.359%
2025-10-14	25.3000	26.4300	24.9500	26.4300	-1.564%	24	413	-77.299%
2025-10-13	26.8000	26.8500	26.8000	26.8500	-4.107%	4	413	-77.654%
2025-10-10	29.0000	29.0000	28.0000	28.0000	-5.085%	9	413	-78.571%
2025-10-09	29.8800	29.8800	29.5000	29.5000	-4.407%	2	410	-79.661%
2025-10-08	29.8500	30.8600	29.8500	30.8600	+4.257%	7	410	-80.557%
2025-10-07	30.5500	30.5500	29.4000	29.6000	-5.128%	13	410	-79.730%
2025-10-06	30.6200	31.2000	30.4300	31.2000	+5.157%	36	414	-80.769%
2025-10-03	29.1000	30.2100	29.1000	29.6700	+5.550%	11	392	-79.778%
2025-10-02	28.1100	28.1100	28.1100	28.1100	+5.478%	20	388	-78.655%
2025-10-01	26.6500	26.6500	26.6500	26.6500	+5.964%	2	374	-77.486%
2025-09-30	25.2000	25.4200	25.1500	25.1500	-0.984%	100	374	-76.143%
2025-09-29	25.4000	25.4000	25.4000	25.4000	+6.947%	5	274	-76.378%
2025-09-26	23.7500	23.7500	23.7500	23.7500	-0.084%	1	269	-74.737%
2025-09-25	24.1500	24.1500	23.5000	23.7700	-6.047%	43	269	-74.758%
2025-09-24	25.3000	25.3000	25.3000	25.3000	-2.128%	44	229	-76.285%
2025-09-19	25.8300	25.8500	25.8300	25.8500	-4.046%	7	185	-76.789%
2025-09-18	26.9400	26.9400	26.9400	26.9400	+3.218%	1	180	-77.728%
2025-09-17	26.2000	26.2000	26.1000	26.1000	-1.509%	2	180	-77.011%
2025-09-16	26.5000	26.5000	26.5000	26.5000	+3.394%	38	178	-77.358%
2025-09-15	25.4700	25.6300	25.4700	25.6300	0.000%	142	141	-76.590%

.dark-mode .Ym2Qq8{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Ym2Qq8{ color: #333333; background-color: white; border: 2px solid #333333; }IBIT20280121C55IBIT Jan 21 2028 55.00 Call (IBIT280121C00055000)option OPRA

IBIT20280121C55
IBIT Jan 21 2028 55.00 Call (IBIT280121C00055000)
option OPRA