Dark

IBIT20280121C60
IBIT Jan 21 2028 60.00 Call (IBIT280121C00060000)
option OPRA

EOD

Jul 1, 2026

2.97+10.000%(+0.27)102

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	2.8800	3.0000	2.8400	2.9700	+10.000%	102	6,799	0.000%
2026-06-30	2.7200	2.7300	2.6500	2.7000	-10.000%	31	6,777	+10.000%
2026-06-29	3.0100	3.0500	2.8200	3.0000	-0.990%	105	6,775	-1.000%
2026-06-26	2.9500	3.1000	2.9500	3.0300	+4.124%	32	6,793	-1.980%
2026-06-25	3.2200	3.2200	2.8200	2.9100	-6.129%	172	6,787	+2.062%
2026-06-24	3.2800	3.2800	3.0100	3.1000	-10.920%	226	6,754	-4.194%
2026-06-23	3.6500	3.6500	3.4800	3.4800	-9.610%	16	6,546	-14.655%
2026-06-22	3.9800	4.1100	3.8500	3.8500	+5.479%	55	6,547	-22.857%
2026-06-18	3.7800	3.8500	3.6000	3.6500	-14.118%	26	6,543	-18.630%
2026-06-17	4.0000	4.2500	4.0000	4.2500	0.000%	9	6,543	-30.118%
2026-06-16	4.2500	4.2800	4.2500	4.2500	-2.074%	41	6,543	-30.118%
2026-06-15	4.5300	4.5500	4.3000	4.3400	+7.426%	28	6,539	-31.567%
2026-06-12	4.0000	4.0400	4.0000	4.0400	-1.463%	6	6,540	-26.485%
2026-06-11	4.2000	4.2000	4.0500	4.1000	+4.859%	24	6,534	-27.561%
2026-06-10	4.0700	4.1000	3.9100	3.9100	-2.494%	22	6,538	-24.041%
2026-06-09	4.2900	4.2900	3.9000	4.0100	-7.816%	28	6,551	-25.935%
2026-06-08	4.2500	4.4500	4.2500	4.3500	+13.874%	203	6,550	-31.724%
2026-06-05	3.9300	3.9700	3.6900	3.8200	-12.385%	315	6,571	-22.251%
2026-06-04	4.4900	4.5000	4.2100	4.3600	-7.234%	231	6,552	-31.881%
2026-06-03	4.8000	4.8300	4.6500	4.7000	-2.083%	23	6,556	-36.809%
2026-06-02	5.2000	5.2000	4.8000	4.8000	-15.789%	304	6,549	-38.125%
2026-06-01	5.6200	5.7000	5.5000	5.7000	-5.941%	186	6,565	-47.895%
2026-05-29	5.8500	6.2500	5.8000	6.0600	0.000%	76	6,445	-50.990%
2026-05-28	5.8500	6.2000	5.8500	6.0600	-6.769%	55	6,452	-50.990%
2026-05-27	6.4700	6.5300	6.4200	6.5000	-2.985%	11	6,427	-54.308%
2026-05-26	7.0400	7.1000	6.6500	6.7000	-6.944%	25	6,428	-55.672%
2026-05-22	7.1500	7.2000	6.9700	7.2000	-1.370%	15	6,433	-58.750%
2026-05-21	7.2000	7.4000	7.2000	7.3000	-1.351%	10	6,422	-59.315%
2026-05-20	7.3500	7.4000	7.3500	7.4000	+3.497%	4	6,422	-59.865%
2026-05-19	7.2600	7.2600	7.1500	7.1500	0.000%	10	6,429	-58.462%
2026-05-18	7.4500	7.4500	7.1000	7.1500	-10.959%	9	6,429	-58.462%
2026-05-15	8.0500	8.0500	8.0300	8.0300	-8.542%	202	6,429	-63.014%
2026-05-14	8.3400	8.9000	8.3400	8.7800	+8.128%	12	6,629	-66.173%
2026-05-13	8.3500	8.3500	8.0500	8.1200	-5.029%	26	6,820	-63.424%
2026-05-12	8.5000	8.5500	8.3000	8.5500	-4.469%	57	6,820	-65.263%
2026-05-11	8.5500	8.9500	8.5500	8.9500	+5.294%	233	6,820	-66.816%
2026-05-08	8.5000	8.5100	8.4500	8.5000	0.000%	13	6,600	-65.059%
2026-05-07	8.9000	8.9000	8.3500	8.5000	-4.709%	458	6,595	-65.059%
2026-05-06	9.1200	9.1200	8.9000	8.9200	-0.889%	57	6,544	-66.704%
2026-05-05	9.0500	9.2000	9.0000	9.0000	+3.687%	25	6,521	-67.000%
2026-05-04	8.0500	8.8500	8.0500	8.6800	+7.826%	219	6,518	-65.783%
2026-05-01	8.1500	8.2500	8.0500	8.0500	+6.061%	33	6,982	-63.106%
2026-04-30	7.7000	7.7000	7.5900	7.5900	+2.568%	1,001	6,982	-60.870%
2026-04-29	7.7800	7.8900	7.3000	7.4000	-4.516%	264	5,997	-59.865%
2026-04-28	7.7500	7.7500	7.7500	7.7500	-1.274%	4	5,990	-61.677%
2026-04-27	7.8600	7.9200	7.8000	7.8500	-4.268%	157	5,993	-62.166%
2026-04-24	8.3400	8.3400	8.0800	8.2000	-2.148%	12	5,970	-63.780%
2026-04-23	8.6400	8.6400	8.3800	8.3800	-3.345%	5	5,964	-64.558%
2026-04-22	8.6000	8.8000	8.6000	8.6700	+11.440%	30	5,964	-65.744%
2026-04-21	7.9000	8.0500	7.7800	7.7800	-3.594%	232	5,942	-61.825%
2026-04-20	7.8500	8.0700	7.5500	8.0700	-2.771%	25	5,942	-63.197%
2026-04-17	8.2600	8.7000	8.2600	8.3000	+4.534%	41	5,940	-64.217%
2026-04-16	7.5000	7.9400	7.5000	7.9400	-1.244%	40	5,943	-62.594%
2026-04-15	7.7500	8.0400	7.5000	8.0400	+5.098%	43	5,934	-63.060%
2026-04-14	8.0000	8.2000	7.6500	7.6500	+0.658%	18	5,922	-61.176%
2026-04-13	7.2200	7.6000	7.2200	7.6000	-0.393%	9	5,914	-60.921%
2026-04-10	7.5500	7.6300	7.5500	7.6300	+7.768%	7	5,914	-61.075%
2026-04-09	7.0800	7.0800	7.0800	7.0800	-1.939%	2	5,913	-58.051%
2026-04-08	7.3500	7.3500	7.2200	7.2200	+7.761%	3	5,914	-58.864%
2026-04-07	6.6800	6.7000	6.6800	6.7000	-6.685%	7	5,915	-55.672%
2026-04-06	7.2500	7.2500	7.1800	7.1800	+8.296%	24	5,915	-58.635%
2026-04-02	6.4800	6.6500	6.4800	6.6300	-4.191%	19	5,919	-55.204%
2026-04-01	6.9500	6.9500	6.9000	6.9200	+1.022%	17	5,919	-57.081%
2026-03-31	6.6700	6.9000	6.6000	6.8500	+5.385%	77	5,919	-56.642%
2026-03-30	6.8300	6.8300	6.5000	6.5000	-0.763%	34	5,951	-54.308%
2026-03-27	6.6100	6.7500	6.5000	6.5500	-7.616%	330	5,930	-54.656%
2026-03-26	7.3000	7.3200	7.0900	7.0900	-8.516%	107	6,098	-58.110%
2026-03-25	7.7500	7.7500	7.7500	7.7500	+4.730%	2	6,209	-61.677%
2026-03-24	7.4200	7.4200	7.4000	7.4000	-4.639%	16	6,207	-59.865%
2026-03-23	7.8700	8.0500	7.6200	7.7600	+2.781%	109	6,205	-61.727%
2026-03-20	7.7200	7.7200	7.5500	7.5500	-0.788%	75	6,124	-60.662%
2026-03-19	7.5800	7.6100	7.5800	7.6100	-3.671%	2	6,193	-60.972%
2026-03-18	8.2500	8.2500	7.9000	7.9000	-10.227%	10	6,195	-62.405%
2026-03-17	8.6600	8.8000	8.6600	8.8000	+0.457%	51	6,194	-66.250%
2026-03-16	8.9000	8.9000	8.6000	8.7600	+7.485%	44	6,143	-66.096%
2026-03-13	8.4800	8.5500	8.1500	8.1500	0.000%	64	6,150	-63.558%
2026-03-11	8.2000	8.2500	8.1500	8.1500	+1.875%	9	6,213	-63.558%
2026-03-10	7.6900	8.3900	7.6900	8.0000	+5.263%	155	6,206	-62.875%
2026-03-09	7.6900	7.6900	7.6000	7.6000	+2.013%	341	6,259	-60.921%
2026-03-06	7.5500	7.5500	7.4000	7.4500	-10.133%	16	5,946	-60.134%
2026-03-05	8.6000	8.6000	8.2000	8.2900	-4.162%	124	5,931	-64.174%
2026-03-04	8.4500	9.0000	8.4200	8.6500	+13.072%	70	5,911	-65.665%
2026-03-03	7.6000	7.6500	7.5500	7.6500	+1.729%	25	5,947	-61.176%
2026-03-02	7.3200	7.8100	7.3200	7.5200	+13.767%	316	5,948	-60.505%
2026-02-27	6.8300	6.8300	6.5900	6.6100	-6.241%	85	5,783	-55.068%
2026-02-26	7.2400	7.2400	6.9200	7.0500	-7.115%	25	5,719	-57.872%
2026-02-25	7.0000	7.6700	7.0000	7.5900	+16.769%	41	5,716	-60.870%
2026-02-24	6.2700	6.6000	6.2700	6.5000	+0.775%	125	5,716	-54.308%
2026-02-23	6.8800	6.8800	6.3500	6.4500	-11.644%	103	5,701	-53.953%
2026-02-20	7.2100	7.3000	7.0600	7.3000	+2.098%	26	5,693	-59.315%
2026-02-19	6.9700	7.1500	6.9500	7.1500	+0.421%	47	5,677	-58.462%
2026-02-18	7.3400	7.6500	7.1100	7.1200	-6.069%	21	5,690	-58.287%
2026-02-17	7.5000	7.6200	7.3500	7.5800	-4.293%	1,110	5,690	-60.818%
2026-02-13	7.6200	8.1500	7.5500	7.9200	+11.236%	70	5,592	-62.500%
2026-02-12	7.5600	7.6000	7.1200	7.1200	-8.247%	23	5,592	-58.287%
2026-02-11	7.4800	7.7900	7.2500	7.7600	-2.390%	819	5,699	-61.727%
2026-02-10	8.0000	8.2000	7.8000	7.9500	-4.562%	238	5,293	-62.642%
2026-02-09	8.1000	8.3300	7.6600	8.3300	-0.833%	22	5,281	-64.346%
2026-02-06	7.6000	8.5000	7.6000	8.4000	+20.000%	675	5,267	-64.643%
2026-02-05	8.2500	8.3000	6.7800	7.0000	-23.077%	474	4,904	-57.571%
2026-02-04	9.8000	9.8000	8.8000	9.1000	-8.451%	88	4,919	-67.363%
2026-02-03	10.2300	10.2500	9.0200	9.9400	-3.401%	397	4,907	-70.121%
2026-02-02	10.1000	10.6000	10.1000	10.2900	-14.250%	482	4,860	-71.137%
2026-01-30	11.8500	12.1500	11.3000	12.0000	-0.580%	1,045	4,704	-75.250%
2026-01-29	13.0500	13.1500	11.7800	12.0700	-11.250%	602	4,904	-75.394%
2026-01-28	13.5500	13.7000	13.5500	13.6000	+0.147%	8	4,602	-78.162%
2026-01-27	13.1500	13.7000	12.8700	13.5800	+4.462%	32	4,608	-78.130%
2026-01-26	12.8600	13.3000	12.8600	13.0000	-6.137%	37	4,612	-77.154%
2026-01-23	13.3600	13.8500	13.3100	13.8500	+1.838%	11	4,587	-78.556%
2026-01-22	13.5500	13.6000	13.5000	13.6000	+3.030%	8	4,590	-78.162%
2026-01-21	13.7000	13.8000	12.8300	13.2000	-2.222%	1,131	4,584	-77.500%
2026-01-20	13.9500	14.0500	13.5000	13.5000	-12.338%	76	3,569	-78.000%
2026-01-16	15.6500	15.7000	15.2500	15.4000	-1.911%	80	3,552	-80.714%
2026-01-15	16.0000	16.0500	15.7000	15.7000	-4.501%	7	3,552	-81.083%
2026-01-14	15.7000	16.5000	15.7000	16.4400	+7.451%	189	3,547	-81.934%
2026-01-13	14.8300	15.3000	14.8300	15.3000	+6.844%	27	3,580	-80.588%
2026-01-12	14.0100	14.5000	13.9500	14.3200	+2.800%	778	3,593	-79.260%
2026-01-09	13.8000	13.9500	13.8000	13.9300	-2.451%	12	2,877	-78.679%
2026-01-08	13.7200	14.3600	13.7200	14.2800	+0.211%	124	2,876	-79.202%
2026-01-07	14.5000	14.5000	14.2500	14.2500	-2.730%	75	2,903	-79.158%
2026-01-06	15.2500	15.4500	14.5500	14.6500	-5.606%	151	2,923	-79.727%
2026-01-05	15.1200	15.5500	15.1000	15.5200	+10.857%	111	2,849	-80.863%
2026-01-02	14.0600	14.2500	13.8900	14.0000	+7.692%	138	2,888	-78.786%
2025-12-31	13.6800	13.6800	13.0000	13.0000	-3.846%	72	2,800	-77.154%
2025-12-30	13.5200	13.8000	13.3800	13.5200	+0.520%	26	2,800	-78.033%
2025-12-29	13.5100	13.6500	13.1000	13.4500	+0.976%	42	2,809	-77.918%
2025-12-26	13.2500	13.4200	13.2500	13.3200	-1.114%	24	2,799	-77.703%
2025-12-24	13.1600	13.5000	13.1600	13.4700	-1.679%	34	2,772	-77.951%
2025-12-23	13.6000	13.7000	13.2900	13.7000	-0.291%	50	2,772	-78.321%
2025-12-22	14.4500	14.5000	13.7300	13.7400	-1.505%	202	2,781	-78.384%
2025-12-19	14.0000	14.0000	13.7600	13.9500	-1.622%	19	2,622	-78.710%
2025-12-18	14.4000	14.4200	14.1100	14.1800	+6.217%	42	2,610	-79.055%
2025-12-17	14.0000	14.0700	13.3300	13.3500	-5.386%	28	2,615	-77.753%
2025-12-16	13.9500	14.4000	13.9500	14.1100	+3.750%	30	2,610	-78.951%
2025-12-15	15.0000	15.0000	13.4500	13.6000	-9.934%	75	2,601	-78.162%
2025-12-12	15.0400	15.1200	14.9600	15.1000	-1.948%	10	2,633	-80.331%
2025-12-11	15.0300	15.5000	14.9000	15.4000	-6.667%	66	2,633	-80.714%
2025-12-10	15.9000	16.5000	15.8700	16.5000	-0.901%	227	2,604	-82.000%
2025-12-09	15.2800	16.9000	15.0500	16.6500	+10.192%	51	2,392	-82.162%
2025-12-08	15.4500	15.4500	15.0000	15.1100	+1.409%	13	2,436	-80.344%
2025-12-05	15.2500	15.2500	14.7500	14.9000	-5.696%	121	2,444	-80.067%
2025-12-04	15.8800	16.1000	15.2900	15.8000	-1.619%	168	2,539	-81.203%
2025-12-03	15.9000	16.3000	15.9000	16.0600	+3.613%	148	2,630	-81.507%
2025-12-02	14.6500	15.9500	14.6500	15.5000	+14.223%	730	2,522	-80.839%
2025-12-01	13.8800	13.8800	13.0700	13.5700	-10.132%	614	3,163	-78.113%
2025-11-28	16.1900	16.1900	15.1000	15.1000	+0.332%	153	3,475	-80.331%
2025-11-26	14.6500	15.5500	14.2200	15.0500	+5.245%	126	3,368	-80.266%
2025-11-25	14.0500	14.4500	14.0000	14.3000	-4.155%	150	3,368	-79.231%
2025-11-24	14.0000	14.9400	13.6500	14.9200	+10.929%	956	3,236	-80.094%
2025-11-21	13.1900	13.7500	13.0000	13.4500	-3.307%	353	2,644	-77.918%
2025-11-20	15.7500	15.7500	13.9100	13.9100	-7.267%	86	2,545	-78.648%
2025-11-19	15.5300	15.6500	14.7500	15.0000	-7.407%	637	2,520	-80.200%
2025-11-18	15.7200	16.4500	15.6500	16.2000	+3.514%	144	2,937	-81.667%
2025-11-17	16.8900	16.9500	15.6500	15.6500	-5.723%	129	2,850	-81.022%
2025-11-14	16.8300	17.7500	16.5500	16.6000	-7.521%	211	2,843	-82.108%
2025-11-13	19.6800	19.6800	17.9000	17.9500	-7.043%	429	2,814	-83.454%
2025-11-12	20.5000	20.5000	19.1900	19.3100	-2.475%	55	3,079	-84.619%
2025-11-11	20.7500	20.7500	19.8000	19.8000	-5.714%	366	3,063	-85.000%
2025-11-10	21.0000	21.1800	20.6000	21.0000	+3.550%	121	2,850	-85.857%
2025-11-07	18.6000	20.2800	18.4000	20.2800	+6.793%	769	2,857	-85.355%
2025-11-06	19.9000	19.9000	18.8600	18.9900	-6.453%	236	3,240	-84.360%
2025-11-05	19.6200	20.4700	19.4700	20.3000	+7.407%	890	3,377	-85.369%
2025-11-04	20.3500	20.4500	18.6100	18.9000	-10.723%	371	2,559	-84.286%
2025-11-03	22.0500	22.0500	20.8800	21.1700	-7.474%	150	2,240	-85.971%
2025-10-31	22.3000	23.0800	22.2500	22.8800	+7.116%	178	2,240	-87.019%
2025-10-30	22.0100	22.0500	21.2600	21.3600	-7.130%	579	2,200	-86.096%
2025-10-29	24.2000	24.2000	22.6500	23.0000	-5.544%	50	1,684	-87.087%
2025-10-28	25.0000	25.3000	24.3500	24.3500	-3.373%	42	1,656	-87.803%
2025-10-27	25.1000	25.2000	24.7000	25.2000	+7.923%	15	1,643	-88.214%
2025-10-24	23.5000	23.5000	22.9400	23.3500	-0.638%	18	1,643	-87.281%
2025-10-23	23.0000	23.5000	23.0000	23.5000	+4.677%	17	1,633	-87.362%
2025-10-22	22.5000	22.8000	22.2500	22.4500	-6.653%	317	1,660	-86.771%
2025-10-21	22.5000	24.7100	22.5000	24.0500	+2.340%	104	1,561	-87.651%
2025-10-20	23.5000	23.7000	23.1000	23.5000	+6.818%	263	1,507	-87.362%
2025-10-17	21.4400	22.0000	20.8000	22.0000	-1.566%	236	1,300	-86.500%
2025-10-16	23.4500	23.4700	21.9800	22.3500	-4.446%	166	1,085	-86.711%
2025-10-15	23.5500	23.7200	23.1000	23.3900	-2.744%	101	972	-87.302%
2025-10-14	23.2600	24.1700	22.9500	24.0500	-4.183%	80	871	-87.651%
2025-10-13	24.7900	25.1000	24.5500	25.1000	-1.569%	124	813	-88.167%
2025-10-10	28.1500	28.1500	25.5000	25.5000	-7.104%	22	691	-88.353%
2025-10-09	27.8500	28.0000	26.8500	27.4500	-3.785%	33	679	-89.180%
2025-10-08	28.5500	28.9500	27.4900	28.5300	+4.200%	24	654	-89.590%
2025-10-07	28.4900	28.4900	26.8000	27.3800	-4.997%	56	650	-89.153%
2025-10-06	28.1000	28.8900	28.0500	28.8200	+6.229%	108	659	-89.695%
2025-10-03	26.0000	27.2000	26.0000	27.1300	+3.313%	51	635	-89.053%
2025-10-02	25.7900	26.2600	25.5200	26.2600	+5.335%	17	604	-88.690%
2025-10-01	24.8000	24.9300	24.8000	24.9300	+8.865%	8	590	-88.087%
2025-09-30	23.1000	23.1000	22.9000	22.9000	-1.421%	9	584	-87.031%
2025-09-29	23.2500	23.5000	23.2200	23.2300	+9.318%	167	580	-87.215%
2025-09-26	21.5500	21.6800	21.0900	21.2500	-1.484%	110	452	-86.024%
2025-09-25	22.3000	22.3000	21.2000	21.5700	-6.340%	93	397	-86.231%
2025-09-24	23.0300	23.0300	23.0300	23.0300	+3.506%	5	358	-87.104%
2025-09-23	22.7000	22.7000	22.2500	22.2500	-1.766%	31	353	-86.652%
2025-09-22	22.8000	22.8500	22.5000	22.6500	-4.832%	51	322	-86.887%
2025-09-19	23.9900	24.0000	23.7400	23.8000	-3.644%	16	271	-87.521%
2025-09-18	24.6000	24.8000	24.5000	24.7000	+3.825%	70	261	-87.976%
2025-09-17	23.7900	23.7900	23.7900	23.7900	-1.286%	8	197	-87.516%
2025-09-16	23.6000	24.3500	23.2000	24.1000	+2.335%	16	189	-87.676%
2025-09-15	23.2200	23.5500	23.2100	23.5500	0.000%	179	177	-87.389%

.dark-mode .qrvN5P{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qrvN5P{ color: #333333; background-color: white; border: 2px solid #333333; }IBIT20280121C60IBIT Jan 21 2028 60.00 Call (IBIT280121C00060000)option OPRA

IBIT20280121C60
IBIT Jan 21 2028 60.00 Call (IBIT280121C00060000)
option OPRA