Dark

IBIT20280121C58
IBIT Jan 21 2028 58.00 Call (IBIT280121C00058000)
option OPRA

EOD

Aug 20, 2026

5.04+15.862%(+0.69)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	4.9000	5.0400	4.9000	5.0400	+15.862%	3	576	0.000%
2026-08-19	3.8300	4.4000	3.8300	4.3500	+24.286%	27	575	+15.862%
2026-08-18	3.5000	3.5000	3.5000	3.5000	+4.478%	2	575	+44.000%
2026-08-17	3.3500	3.3500	3.3500	3.3500	+8.065%	1	573	+50.448%
2026-08-14	3.1000	3.1000	3.1000	3.1000	0.000%	2	572	+62.581%
2026-08-12	3.2000	3.2000	3.1000	3.1000	-10.145%	8	572	+62.581%
2026-08-05	3.4000	3.4500	3.4000	3.4500	+5.505%	12	569	+46.087%
2026-08-04	3.2000	3.2700	3.2000	3.2700	+0.615%	10	563	+54.128%
2026-08-03	3.2000	3.2500	3.2000	3.2500	+5.863%	30	563	+55.077%
2026-07-31	3.0700	3.0700	3.0700	3.0700	-3.155%	37	563	+64.169%
2026-07-28	3.1100	3.1700	3.1100	3.1700	-14.324%	10	564	+58.991%
2026-07-20	3.7000	3.7000	3.7000	3.7000	+8.504%	142	564	+36.216%
2026-07-17	3.4100	3.4100	3.4100	3.4100	-12.564%	1	455	+47.801%
2026-07-10	3.9000	3.9000	3.9000	3.9000	+2.094%	4	455	+29.231%
2026-07-06	3.8200	3.8200	3.8200	3.8200	+19.003%	3	455	+31.937%
2026-06-25	3.2900	3.2900	3.2100	3.2100	-10.084%	5	455	+57.009%
2026-06-24	3.5200	3.5700	3.5000	3.5700	-4.800%	6	457	+41.176%
2026-06-23	3.7500	3.7500	3.7500	3.7500	-10.714%	4	457	+34.400%
2026-06-22	4.2000	4.2000	4.2000	4.2000	+7.692%	1	457	+20.000%
2026-06-18	3.9000	3.9000	3.9000	3.9000	-14.286%	1	457	+29.231%
2026-06-16	4.5600	4.7000	4.5500	4.5500	-5.208%	17	457	+10.769%
2026-06-15	4.8000	4.8000	4.8000	4.8000	+7.623%	3	469	+5.000%
2026-06-11	4.4500	4.4600	4.4000	4.4600	+1.364%	503	712	+13.004%
2026-06-10	4.3700	4.4000	4.3700	4.4000	-5.579%	2	972	+14.545%
2026-06-08	4.7200	4.7500	4.6600	4.6600	+13.382%	37	972	+8.155%
2026-06-05	4.2000	4.3500	4.1100	4.1100	-12.739%	91	986	+22.628%
2026-06-04	4.5000	4.7100	4.5000	4.7100	-5.800%	502	1,479	+7.006%
2026-06-03	5.0000	5.0600	5.0000	5.0000	-4.215%	15	1,479	+0.800%
2026-06-02	5.4000	5.4000	5.2200	5.2200	-13.000%	2	1,470	-3.448%
2026-06-01	5.9900	6.0000	5.9900	6.0000	-6.250%	5	1,468	-16.000%
2026-05-28	6.4000	6.4000	6.4000	6.4000	-9.859%	1	1,467	-21.250%
2026-05-26	7.5500	7.6700	7.1000	7.1000	-6.824%	7	1,467	-29.014%
2026-05-21	7.6200	7.6200	7.6200	7.6200	-2.558%	200	1,468	-33.858%
2026-05-18	7.8200	7.8200	7.8200	7.8200	-16.809%	200	1,468	-35.550%
2026-05-14	9.4000	9.4000	9.4000	9.4000	+5.028%	100	1,561	-46.383%
2026-05-07	8.9500	8.9500	8.9500	8.9500	-7.732%	50	1,561	-43.687%
2026-05-06	9.5000	9.7000	9.5000	9.7000	+1.042%	2	1,536	-48.041%
2026-05-05	9.5500	9.7500	9.5500	9.6000	+9.714%	82	1,534	-47.500%
2026-04-24	8.7500	8.7500	8.7500	8.7500	-2.235%	50	1,552	-42.400%
2026-04-23	8.9500	8.9500	8.9500	8.9500	+6.548%	25	1,502	-43.687%
2026-04-21	8.4500	8.4500	8.4000	8.4000	-5.935%	26	1,479	-40.000%
2026-04-17	8.9300	8.9300	8.9300	8.9300	+11.347%	9	1,479	-43.561%
2026-04-15	8.0200	8.0200	8.0200	8.0200	+10.621%	3	1,470	-37.157%
2026-04-07	7.2500	7.2500	7.2500	7.2500	-4.980%	15	1,470	-30.483%
2026-04-06	7.6800	7.6800	7.6000	7.6300	+3.248%	10	1,455	-33.945%
2026-04-01	7.3900	7.3900	7.3900	7.3900	-5.256%	1	1,447	-31.800%
2026-03-24	7.8200	7.8200	7.8000	7.8000	-3.941%	8	1,446	-35.385%
2026-03-20	8.1200	8.1200	8.1200	8.1200	-3.677%	2	1,438	-37.931%
2026-03-18	8.3800	8.4300	8.3800	8.4300	-3.657%	5	1,436	-40.214%
2026-03-13	8.7500	8.7500	8.7500	8.7500	+2.100%	6	1,435	-42.400%
2026-03-05	8.5700	8.5700	8.5700	8.5700	+26.401%	50	1,434	-41.190%
2026-02-23	7.0000	7.0000	6.7800	6.7800	-9.237%	10	1,418	-25.664%
2026-02-18	7.7800	7.8800	7.4700	7.4700	-0.665%	7	1,415	-32.530%
2026-02-12	7.9300	7.9300	7.5200	7.5200	-7.275%	7	1,408	-32.979%
2026-02-11	8.0000	8.1500	8.0000	8.1100	-4.588%	17	1,408	-37.855%
2026-02-09	8.5300	8.5300	8.5000	8.5000	-4.494%	2	1,391	-40.706%
2026-02-06	8.3400	8.9000	8.2000	8.9000	+21.918%	22	1,389	-43.371%
2026-02-05	7.9100	7.9500	7.2100	7.3000	-23.400%	82	1,370	-30.959%
2026-02-04	10.3000	10.3000	9.5000	9.5300	-12.569%	3	1,352	-47.114%
2026-02-02	10.9300	10.9300	10.8900	10.9000	-14.173%	5	1,351	-53.761%
2026-01-29	13.0500	13.1300	12.7000	12.7000	-8.303%	11	1,351	-60.315%
2026-01-22	13.8500	13.8500	13.8500	13.8500	-1.773%	1	1,347	-63.610%
2026-01-21	14.3900	14.3900	14.1000	14.1000	-0.353%	4	1,346	-64.255%
2026-01-20	14.1500	14.1500	14.1500	14.1500	-13.456%	4	1,345	-64.382%
2026-01-15	16.9700	16.9700	16.3500	16.3500	+5.145%	30	1,349	-69.174%
2026-01-13	15.5500	15.5500	15.5500	15.5500	+3.048%	2	1,329	-67.588%
2026-01-07	15.0900	15.0900	15.0900	15.0900	-4.494%	1	1,327	-66.600%
2026-01-06	16.0100	16.0100	15.8000	15.8000	-0.315%	3	1,326	-68.101%
2026-01-05	15.8500	15.8500	15.8500	15.8500	+13.214%	2	1,325	-68.202%
2025-12-30	14.3000	14.3000	14.0000	14.0000	+1.083%	24	1,325	-64.000%
2025-12-24	13.8500	13.8500	13.8500	13.8500	-3.619%	200	1,531	-63.610%
2025-12-22	14.3700	14.3700	14.3700	14.3700	-2.708%	4	1,531	-64.927%
2025-12-18	14.7700	14.7700	14.7700	14.7700	+5.125%	2	1,531	-65.877%
2025-12-15	14.0000	14.0500	14.0000	14.0500	-15.868%	200	1,531	-64.128%
2025-12-10	16.7000	16.7000	16.7000	16.7000	-4.023%	4	1,662	-69.820%
2025-12-09	15.7900	17.4000	15.7900	17.4000	+4.192%	51	1,658	-71.034%
2025-12-03	16.7000	16.7000	16.7000	16.7000	+17.689%	18	1,607	-69.820%
2025-12-01	13.8100	14.1900	13.5400	14.1900	-11.313%	6	1,589	-64.482%
2025-11-26	14.8500	16.1500	14.8500	16.0000	+7.599%	9	1,587	-68.500%
2025-11-24	14.5800	14.8700	14.5800	14.8700	+4.718%	3	1,587	-66.106%
2025-11-21	13.8900	14.2000	13.5000	14.2000	-2.740%	6	1,590	-64.507%
2025-11-20	14.7900	14.8200	14.6000	14.6000	-5.988%	4	1,584	-65.479%
2025-11-19	16.5500	16.5500	15.5300	15.5300	-9.181%	2	1,583	-67.547%
2025-11-18	16.6000	17.1000	16.6000	17.1000	+3.386%	30	1,583	-70.526%
2025-11-17	16.5300	16.5400	16.5300	16.5400	-6.289%	72	1,581	-69.528%
2025-11-14	18.1000	18.2200	17.6500	17.6500	-6.366%	39	1,581	-71.445%
2025-11-13	20.6400	20.6400	18.7000	18.8500	-6.219%	81	1,580	-73.263%
2025-11-12	21.2500	21.2500	20.0000	20.1000	-2.427%	221	1,583	-74.925%
2025-11-11	20.7200	20.8000	20.5500	20.6000	-3.963%	33	1,362	-75.534%
2025-11-10	21.9500	21.9500	21.3000	21.4500	+2.143%	4	1,361	-76.503%
2025-11-07	19.8500	21.0000	19.8000	21.0000	+5.263%	72	1,362	-76.000%
2025-11-06	20.5100	20.5100	19.8000	19.9500	-5.090%	1,008	1,294	-74.737%
2025-11-05	20.2000	21.0500	20.2000	21.0200	+6.215%	27	288	-76.023%
2025-11-04	21.3500	21.3500	19.4800	19.7900	-10.896%	265	277	-74.533%
2025-11-03	22.5000	22.5000	22.2100	22.2100	-6.009%	15	35	-77.308%
2025-10-31	23.3500	24.0800	23.1500	23.6300	+4.650%	19	35	-78.671%
2025-10-30	22.3600	22.5800	22.3600	22.5800	-8.731%	2	23	-77.679%
2025-10-29	24.4600	24.7400	24.4600	24.7400	-3.435%	2	22	-79.628%
2025-10-28	25.6800	25.9800	25.3700	25.6200	-1.688%	8	22	-80.328%
2025-10-27	25.8700	26.0600	25.8700	26.0600	+9.220%	12	11	-80.660%
2025-10-24	23.9600	24.2400	23.8600	23.8600	-0.707%	3	11	-78.877%
2025-10-23	23.9700	24.2700	23.9000	24.0300	+2.780%	6	10	-79.026%
2025-10-22	23.2800	23.6000	23.1400	23.3800	0.000%	4	9	-78.443%
2025-10-21	23.3800	23.3800	23.3800	23.3800	-1.558%	1	9	-78.443%
2025-10-20	23.7500	23.7500	23.7500	23.7500	+5.556%	1	8	-78.779%
2025-10-17	22.5000	22.5000	22.5000	22.5000	-2.174%	5	8	-77.600%
2025-10-16	23.0000	23.0000	23.0000	23.0000	-12.046%	1	11	-78.087%
2025-10-13	25.4500	26.1500	25.4500	26.1500	-11.804%	7	10	-80.727%
2025-10-06	29.6500	29.6500	29.6500	29.6500	+11.887%	1	3	-83.002%
2025-10-02	26.5600	26.5600	26.5000	26.5000	0.000%	2	2	-80.981%

.dark-mode .Fkqjy5{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Fkqjy5{ color: #333333; background-color: white; border: 2px solid #333333; }IBIT20280121C58IBIT Jan 21 2028 58.00 Call (IBIT280121C00058000)option OPRA

IBIT20280121C58
IBIT Jan 21 2028 58.00 Call (IBIT280121C00058000)
option OPRA