Dark

IBIT20280121C65
IBIT Jan 21 2028 65.00 Call (IBIT280121C00065000)
option OPRA

EOD

Jul 1, 2026

2.43+10.959%(+0.24)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	2.3900	2.4300	2.3900	2.4300	+10.959%	4	3,267	0.000%
2026-06-30	2.1900	2.1900	2.1900	2.1900	-12.400%	1	3,269	+10.959%
2026-06-29	2.3900	2.5000	2.3900	2.5000	0.000%	2	3,269	-2.800%
2026-06-26	2.5000	2.5000	2.5000	2.5000	-1.575%	1	3,268	-2.800%
2026-06-24	2.6900	2.6900	2.5000	2.5400	-21.118%	55	3,269	-4.331%
2026-06-22	3.2200	3.2200	3.2200	3.2200	-10.556%	6	3,270	-24.534%
2026-06-17	3.6000	3.6000	3.6000	3.6000	+1.983%	1	3,270	-32.500%
2026-06-16	3.4900	3.5300	3.4900	3.5300	-5.362%	8	3,270	-31.161%
2026-06-15	3.9000	3.9000	3.7300	3.7300	+9.064%	91	3,271	-34.853%
2026-06-11	3.4000	3.4500	3.4000	3.4200	+1.484%	261	3,270	-28.947%
2026-06-10	3.3700	3.4600	3.3700	3.3700	-7.671%	9	3,309	-27.893%
2026-06-08	3.6500	3.6500	3.6500	3.6500	+14.420%	1	3,316	-33.425%
2026-06-05	3.3900	3.3900	3.1900	3.1900	-13.784%	17	3,315	-23.824%
2026-06-04	3.6500	3.7000	3.5500	3.7000	-5.128%	14	3,311	-34.324%
2026-06-03	4.0000	4.0000	3.9000	3.9000	-5.569%	26	3,322	-37.692%
2026-06-02	4.2000	4.2000	4.1000	4.1300	-12.869%	9	3,518	-41.162%
2026-06-01	4.7500	4.8000	4.7000	4.7400	-8.317%	5	3,526	-48.734%
2026-05-29	4.9600	5.1700	4.9600	5.1700	+2.376%	238	3,530	-52.998%
2026-05-28	5.0000	5.0500	5.0000	5.0500	-6.481%	32	3,313	-51.881%
2026-05-27	5.5500	5.5500	5.4000	5.4000	-5.263%	2	3,313	-55.000%
2026-05-26	5.9500	5.9500	5.7000	5.7000	-5.158%	4	3,315	-57.368%
2026-05-22	6.0100	6.0100	6.0100	6.0100	-3.840%	1	3,316	-59.567%
2026-05-18	6.1500	6.3000	6.1300	6.2500	-9.420%	47	3,316	-61.120%
2026-05-15	6.8500	6.9000	6.8500	6.9000	-9.211%	11	3,317	-64.783%
2026-05-14	7.2500	7.6000	7.2500	7.6000	+7.649%	14	3,320	-68.026%
2026-05-13	7.0600	7.0600	7.0600	7.0600	-2.486%	2	3,658	-65.581%
2026-05-12	7.2400	7.2400	7.2400	7.2400	-7.179%	3	3,658	-66.436%
2026-05-11	7.6500	7.8000	7.6500	7.8000	+6.849%	2	3,658	-68.846%
2026-05-08	7.2500	7.3000	7.2500	7.3000	-0.137%	339	3,653	-66.712%
2026-05-07	7.3100	7.3100	7.3100	7.3100	-5.188%	6	3,319	-66.758%
2026-05-06	7.7500	7.7500	7.7100	7.7100	-1.783%	11	3,324	-68.482%
2026-05-05	7.8500	7.8500	7.8500	7.8500	+3.974%	21	3,325	-69.045%
2026-05-04	7.5000	7.5500	7.5000	7.5500	+16.154%	11	3,342	-67.815%
2026-04-30	6.4000	6.5000	6.4000	6.5000	-2.256%	2	3,341	-62.615%
2026-04-29	6.6900	6.8000	6.6500	6.6500	-5.000%	234	3,356	-63.459%
2026-04-23	7.1000	7.1000	7.0000	7.0000	-6.915%	2	3,396	-65.286%
2026-04-22	7.5000	7.7000	7.5000	7.5200	+13.083%	31	3,396	-67.686%
2026-04-21	6.6500	6.6500	6.6500	6.6500	-0.449%	4	3,374	-63.459%
2026-04-20	6.6800	6.6800	6.6800	6.6800	-11.523%	1	3,374	-63.623%
2026-04-17	7.5000	7.5500	7.5000	7.5500	+17.054%	18	3,373	-67.815%
2026-04-13	6.0700	6.4500	6.0700	6.4500	-1.826%	16	3,380	-62.326%
2026-04-10	6.5800	6.6100	6.5700	6.5700	+5.457%	3	3,374	-63.014%
2026-04-08	6.6300	6.6300	6.2000	6.2300	+5.593%	14	3,374	-60.995%
2026-04-07	5.8000	5.9000	5.8000	5.9000	-4.839%	10	3,387	-58.814%
2026-04-06	6.2800	6.2800	6.2000	6.2000	+6.164%	11	3,381	-60.806%
2026-04-02	5.5000	5.8400	5.5000	5.8400	-1.849%	3	3,379	-58.390%
2026-04-01	6.2200	6.2200	5.9500	5.9500	+2.941%	28	3,379	-59.160%
2026-03-31	5.7800	5.7800	5.7800	5.7800	+0.173%	2	3,401	-57.958%
2026-03-30	5.7700	5.7700	5.7700	5.7700	0.000%	1	3,401	-57.886%
2026-03-27	5.9000	5.9000	5.7700	5.7700	-9.134%	14	3,401	-57.886%
2026-03-26	6.4000	6.4100	6.3500	6.3500	-6.204%	122	3,393	-61.732%
2026-03-25	6.8400	6.8400	6.7700	6.7700	+5.781%	4	3,296	-64.106%
2026-03-24	6.8300	6.8300	6.4000	6.4000	-2.290%	84	3,292	-62.031%
2026-03-20	6.5500	6.5500	6.5500	6.5500	-3.676%	2	3,288	-62.901%
2026-03-19	6.8000	6.8000	6.8000	6.8000	-2.857%	7	3,288	-64.265%
2026-03-18	7.3000	7.3000	7.0000	7.0000	-10.141%	5	3,288	-65.286%
2026-03-17	7.7900	7.7900	7.7900	7.7900	+0.907%	1	3,287	-68.806%
2026-03-16	7.7200	7.7200	7.7200	7.7200	-0.899%	1	3,286	-68.523%
2026-03-13	7.7900	7.7900	7.7900	7.7900	+12.735%	1	3,285	-68.806%
2026-03-12	6.9700	6.9700	6.9100	6.9100	-4.690%	93	3,286	-64.834%
2026-03-11	7.2600	7.2600	7.0500	7.2500	+4.317%	78	3,293	-66.483%
2026-03-10	7.4500	7.4500	6.9500	6.9500	+3.269%	110	3,292	-65.036%
2026-03-09	6.7300	6.7300	6.7300	6.7300	+2.435%	3	3,377	-63.893%
2026-03-06	6.7000	6.7500	6.5600	6.5700	-8.112%	183	3,420	-63.014%
2026-03-05	7.5500	7.5500	7.1500	7.1500	-5.921%	106	3,382	-66.014%
2026-03-04	7.7300	7.8500	7.6000	7.6000	+16.923%	37	3,388	-68.026%
2026-03-03	6.5500	6.5500	6.5000	6.5000	-4.412%	6	3,395	-62.615%
2026-03-02	6.7000	6.8000	6.7000	6.8000	+18.056%	24	3,395	-64.265%
2026-02-27	5.9500	5.9500	5.7500	5.7600	-7.840%	178	3,387	-57.813%
2026-02-26	6.2500	6.2500	6.2500	6.2500	-2.799%	1	3,362	-61.120%
2026-02-25	6.4000	6.4300	6.4000	6.4300	+13.005%	2	3,362	-62.208%
2026-02-24	5.5500	5.7000	5.5500	5.6900	+0.353%	16	3,362	-57.293%
2026-02-23	5.9500	5.9500	5.6300	5.6700	-12.093%	32	3,355	-57.143%
2026-02-20	6.4500	6.4500	6.4500	6.4500	+1.256%	40	3,365	-62.326%
2026-02-19	6.2000	6.3700	6.2000	6.3700	0.000%	5	3,325	-61.852%
2026-02-18	6.3900	6.3900	6.3700	6.3700	-4.211%	36	3,323	-61.852%
2026-02-17	6.5100	6.7700	6.5100	6.6500	-7.639%	123	3,323	-63.459%
2026-02-13	6.7700	7.2000	6.7700	7.2000	+9.422%	18	3,330	-66.250%
2026-02-12	6.9300	6.9300	6.5800	6.5800	-4.360%	8	3,330	-63.070%
2026-02-11	6.8000	6.8900	6.4700	6.8800	-3.641%	39	3,327	-64.680%
2026-02-10	6.8500	7.3000	6.8500	7.1400	-5.430%	26	3,311	-65.966%
2026-02-09	7.0000	7.5500	7.0000	7.5500	+1.071%	2,219	3,301	-67.815%
2026-02-06	6.9000	7.4700	6.9000	7.4700	+21.661%	8	1,647	-67.470%
2026-02-05	7.2500	7.3900	6.1400	6.1400	-25.576%	71	1,646	-60.423%
2026-02-04	8.5000	8.5000	8.0000	8.2500	-3.169%	8	1,653	-70.545%
2026-02-03	9.3200	9.3200	8.1000	8.5200	-8.091%	32	1,651	-71.479%
2026-02-02	9.4000	9.4000	9.1100	9.2700	-14.562%	25	1,642	-73.786%
2026-01-30	10.5000	10.8500	10.5000	10.8500	+1.878%	4	1,626	-77.604%
2026-01-29	11.7000	11.7000	10.5500	10.6500	-13.415%	75	1,625	-77.183%
2026-01-28	12.3000	12.3000	12.3000	12.3000	+4.681%	2	1,624	-80.244%
2026-01-27	11.7500	11.7500	11.7500	11.7500	+0.945%	1	1,622	-79.319%
2026-01-26	11.6400	11.6400	11.6400	11.6400	-3.802%	5	1,623	-79.124%
2026-01-22	12.1000	12.1000	12.1000	12.1000	-1.945%	1	1,618	-79.917%
2026-01-21	12.3000	12.3400	11.6000	12.3400	+0.407%	12	1,618	-80.308%
2026-01-20	13.0000	13.0000	12.2500	12.2900	-11.264%	28	1,610	-80.228%
2026-01-16	13.9600	13.9700	13.7500	13.8500	-4.285%	45	1,602	-82.455%
2026-01-15	14.4700	14.4700	14.4700	14.4700	-1.431%	1	1,602	-83.207%
2026-01-14	14.2000	14.9000	14.2000	14.6800	+9.145%	69	1,601	-83.447%
2026-01-13	12.8000	13.4500	12.8000	13.4500	+6.577%	18	1,614	-81.933%
2026-01-09	12.6200	12.6200	12.6200	12.6200	-0.158%	1	1,599	-80.745%
2026-01-08	12.5000	12.6400	12.5000	12.6400	-6.370%	4	1,600	-80.775%
2026-01-06	13.5000	13.5000	13.5000	13.5000	-3.017%	4	1,598	-82.000%
2026-01-05	13.4000	14.1000	13.4000	13.9200	+11.449%	41	1,598	-82.543%
2026-01-02	12.2500	12.4900	12.2500	12.4900	+6.298%	7	1,581	-80.544%
2025-12-31	11.9500	11.9500	11.7500	11.7500	-2.490%	277	1,307	-79.319%
2025-12-30	12.2900	12.2900	12.0500	12.0500	+2.292%	41	1,307	-79.834%
2025-12-29	12.0900	12.0900	11.7800	11.7800	-2.403%	23	1,326	-79.372%
2025-12-26	12.0700	12.0700	12.0700	12.0700	-0.330%	20	1,330	-79.867%
2025-12-24	12.1100	12.1100	12.1100	12.1100	-1.143%	20	1,350	-79.934%
2025-12-23	12.0000	12.2500	12.0000	12.2500	-4.446%	5	1,350	-80.163%
2025-12-22	13.1500	13.1500	12.8200	12.8200	+3.387%	3	1,351	-81.045%
2025-12-19	12.7400	12.7400	12.4000	12.4000	-2.362%	21	1,350	-80.403%
2025-12-18	12.9500	12.9500	12.7000	12.7000	+4.785%	43	1,349	-80.866%
2025-12-17	12.4000	12.4000	12.1200	12.1200	-5.016%	4	1,375	-79.950%
2025-12-16	12.6600	12.7600	12.6600	12.7600	+5.021%	21	1,379	-80.956%
2025-12-15	12.9000	12.9800	12.1000	12.1500	-10.924%	687	1,370	-80.000%
2025-12-12	13.6400	13.6400	13.6400	13.6400	-1.800%	1	1,908	-82.185%
2025-12-11	13.6500	13.8900	13.5700	13.8900	-6.779%	25	1,908	-82.505%
2025-12-10	14.5100	14.9000	14.4300	14.9000	+0.337%	215	1,906	-83.691%
2025-12-09	14.9500	15.0500	14.8500	14.8500	+7.531%	33	1,908	-83.636%
2025-12-08	13.8000	13.8100	13.6500	13.8100	+2.296%	3	1,911	-82.404%
2025-12-05	13.6500	13.6500	13.2500	13.5000	-5.263%	7	1,909	-82.000%
2025-12-04	14.3300	14.6200	14.2500	14.2500	-3.061%	31	1,914	-82.947%
2025-12-03	14.5000	14.7000	14.4700	14.7000	+5.376%	129	1,921	-83.469%
2025-12-02	13.3000	13.9500	13.3000	13.9500	+15.576%	32	1,867	-82.581%
2025-12-01	12.1000	12.1000	11.8200	12.0700	-13.165%	120	1,855	-79.867%
2025-11-28	14.5100	14.5400	13.9000	13.9000	+0.361%	25	1,846	-82.518%
2025-11-26	12.9400	14.0000	12.9100	13.8500	+7.531%	281	1,851	-82.455%
2025-11-25	12.6000	12.8800	12.6000	12.8800	-5.294%	70	1,851	-81.134%
2025-11-24	12.3600	13.6000	12.3600	13.6000	+12.863%	36	1,852	-82.132%
2025-11-21	12.0500	12.4000	11.5500	12.0500	-4.365%	94	1,860	-79.834%
2025-11-20	13.9800	13.9800	12.6000	12.6000	-7.011%	167	1,900	-80.714%
2025-11-19	13.6600	13.7000	13.3500	13.5500	-6.552%	36	1,899	-82.066%
2025-11-18	14.4500	14.9200	14.4500	14.5000	+1.399%	58	1,905	-83.241%
2025-11-17	15.2000	15.3000	14.3000	14.3000	-4.983%	34	1,877	-83.007%
2025-11-14	15.5000	15.9000	15.0500	15.0500	-8.232%	29	1,897	-83.854%
2025-11-13	17.8300	18.0000	16.4000	16.4000	-7.501%	79	1,891	-85.183%
2025-11-12	18.7500	18.8000	17.7300	17.7300	-2.044%	116	1,921	-86.294%
2025-11-11	18.4200	18.5500	18.0900	18.1000	-4.837%	200	2,020	-86.575%
2025-11-10	18.9700	19.0300	18.5500	19.0200	+3.089%	12	1,914	-87.224%
2025-11-07	17.0500	18.4500	17.0500	18.4500	+6.340%	108	1,902	-86.829%
2025-11-06	17.7500	17.7500	17.3500	17.3500	-7.467%	23	1,906	-85.994%
2025-11-05	17.7800	18.7500	17.7800	18.7500	+8.759%	42	1,887	-87.040%
2025-11-04	18.0000	18.5500	16.9000	17.2400	-11.590%	101	1,885	-85.905%
2025-11-03	20.0000	20.0000	19.1600	19.5000	-6.921%	24	1,811	-87.538%
2025-10-31	20.8600	21.3100	20.4000	20.9500	+7.436%	127	1,811	-88.401%
2025-10-30	19.8800	20.1400	19.5000	19.5000	-7.932%	68	1,823	-87.538%
2025-10-29	22.4500	22.4500	21.1000	21.1800	-5.446%	54	1,808	-88.527%
2025-10-28	22.9000	23.3100	22.4000	22.4000	-3.490%	61	1,774	-89.152%
2025-10-27	23.0000	23.3300	22.8500	23.2100	+7.953%	78	1,731	-89.530%
2025-10-24	22.0200	22.0200	21.1400	21.5000	-0.922%	162	1,731	-88.698%
2025-10-23	21.1900	22.0300	21.1900	21.7000	+5.034%	13	1,631	-88.802%
2025-10-22	20.9800	20.9800	20.4800	20.6600	-6.091%	25	1,626	-88.238%
2025-10-21	20.8200	22.9500	20.5500	22.0000	+2.996%	17	1,601	-88.955%
2025-10-20	21.4300	21.6500	21.2500	21.3600	+7.391%	13	1,591	-88.624%
2025-10-17	19.6000	20.1500	19.3200	19.8900	-2.260%	79	1,590	-87.783%
2025-10-16	21.5000	21.5200	20.0000	20.3500	-3.600%	64	1,520	-88.059%
2025-10-15	21.6000	21.7900	21.1100	21.1100	-6.178%	47	1,552	-88.489%
2025-10-14	21.6100	22.5000	21.6000	22.5000	-3.433%	54	1,542	-89.200%
2025-10-13	22.7800	23.3000	22.4500	23.3000	-0.427%	226	1,521	-89.571%
2025-10-10	25.6700	25.6700	23.4000	23.4000	-7.143%	62	1,345	-89.615%
2025-10-09	25.4200	25.4200	25.1000	25.2000	-5.263%	35	1,300	-90.357%
2025-10-08	25.5300	26.6000	25.5300	26.6000	+6.827%	8	1,276	-90.865%
2025-10-07	25.9100	25.9100	24.9000	24.9000	-6.742%	81	1,269	-90.241%
2025-10-06	25.8300	26.7000	25.7000	26.7000	+6.800%	38	1,196	-90.899%
2025-10-03	24.2000	25.2500	24.2000	25.0000	+5.708%	58	1,173	-90.280%
2025-10-02	23.5000	23.7300	23.3200	23.6500	+2.826%	34	1,131	-89.725%
2025-10-01	22.3000	23.0000	22.2000	23.0000	+8.747%	56	1,115	-89.435%
2025-09-30	21.2500	21.2500	21.0000	21.1500	+0.475%	672	1,125	-88.511%
2025-09-29	21.1100	21.5800	20.8000	21.0500	+8.449%	632	916	-88.456%
2025-09-26	19.5500	19.6200	19.3300	19.4100	+0.622%	70	472	-87.481%
2025-09-25	20.2300	20.6000	19.2900	19.2900	-8.143%	81	416	-87.403%
2025-09-24	21.0200	21.1800	20.9500	21.0000	+2.941%	266	434	-88.429%
2025-09-23	20.8000	20.8200	20.4000	20.4000	-0.342%	29	342	-88.088%
2025-09-22	20.8000	20.8000	20.3900	20.4700	-4.791%	63	319	-88.129%
2025-09-19	21.8000	21.8000	21.5000	21.5000	-3.371%	4	291	-88.698%
2025-09-18	22.4000	22.6000	22.2500	22.2500	+2.535%	179	288	-89.079%
2025-09-17	21.9200	21.9200	21.4500	21.7000	-1.364%	27	127	-88.802%
2025-09-16	21.4500	22.0000	21.3000	22.0000	+1.852%	78	107	-88.955%
2025-09-15	21.3000	21.6000	21.1500	21.6000	0.000%	90	52	-88.750%

.dark-mode .z7YG93{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .z7YG93{ color: #333333; background-color: white; border: 2px solid #333333; }IBIT20280121C65IBIT Jan 21 2028 65.00 Call (IBIT280121C00065000)option OPRA

IBIT20280121C65
IBIT Jan 21 2028 65.00 Call (IBIT280121C00065000)
option OPRA