Dark

IBIT20280121C70
IBIT Jan 21 2028 70.00 Call (IBIT280121C00070000)
option OPRA

EOD

Jul 1, 2026

2.01+8.649%(+0.16)935

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	1.9500	2.0300	1.9300	2.0100	+8.649%	935	17,997	0.000%
2026-06-30	1.8300	1.9000	1.8200	1.8500	-11.483%	1,173	18,026	+8.649%
2026-06-29	2.0100	2.0900	1.9400	2.0900	+2.956%	1,146	17,414	-3.828%
2026-06-26	1.9900	2.1000	1.9900	2.0300	+2.010%	694	16,780	-0.985%
2026-06-25	2.0000	2.1600	1.9900	1.9900	-5.687%	253	16,516	+1.005%
2026-06-24	2.2500	2.2500	2.0600	2.1100	-9.829%	247	16,624	-4.739%
2026-06-23	2.4000	2.4600	2.2500	2.3400	-11.698%	83	16,805	-14.103%
2026-06-22	2.8300	2.9000	2.6500	2.6500	+5.159%	641	16,795	-24.151%
2026-06-18	2.6400	2.6500	2.4000	2.5200	-16.000%	358	16,526	-20.238%
2026-06-17	2.8800	3.0000	2.8200	3.0000	+1.351%	121	16,526	-33.000%
2026-06-16	2.9500	2.9600	2.9200	2.9600	-4.516%	6	16,526	-32.095%
2026-06-15	3.2000	3.2000	3.0200	3.1000	+13.139%	130	16,526	-35.161%
2026-06-12	2.8000	2.9200	2.7400	2.7400	-4.861%	21	16,506	-26.642%
2026-06-11	2.9700	2.9700	2.8500	2.8800	0.000%	62	16,495	-30.208%
2026-06-10	2.9000	2.9800	2.8800	2.8800	-0.690%	147	16,493	-30.208%
2026-06-09	2.9700	3.0000	2.7900	2.9000	-12.121%	44	16,714	-30.690%
2026-06-08	3.1500	3.3500	3.0600	3.3000	+22.222%	337	16,693	-39.091%
2026-06-05	2.8600	2.9800	2.7000	2.7000	-14.286%	299	16,382	-25.556%
2026-06-04	2.9100	3.1600	2.9100	3.1500	-7.353%	129	16,184	-36.190%
2026-06-03	3.5500	3.5500	3.3500	3.4000	-4.225%	26	16,157	-40.882%
2026-06-02	3.6000	3.6500	3.4000	3.5500	-12.346%	77	16,227	-43.380%
2026-06-01	4.2200	4.2200	3.9500	4.0500	-4.706%	460	16,192	-50.370%
2026-05-29	4.1000	4.3500	4.1000	4.2500	-3.189%	32	16,222	-52.706%
2026-05-28	4.4000	4.4100	4.2000	4.3900	-4.565%	1,335	16,261	-54.214%
2026-05-27	4.7500	4.7500	4.5000	4.6000	-3.766%	52	17,130	-56.304%
2026-05-26	4.9500	5.2400	4.7600	4.7800	-2.449%	183	17,110	-57.950%
2026-05-22	5.1000	5.1800	4.9000	4.9000	-6.667%	55	17,140	-58.980%
2026-05-21	5.3000	5.3000	5.2500	5.2500	0.000%	3	17,177	-61.714%
2026-05-20	5.1600	5.2500	5.1600	5.2500	-1.501%	18	17,177	-61.714%
2026-05-19	5.2000	5.3300	5.2000	5.3300	+0.566%	160	17,214	-62.289%
2026-05-18	5.4900	5.4900	5.1800	5.3000	-10.169%	97	17,214	-62.075%
2026-05-15	6.2100	6.2100	5.9000	5.9000	-9.231%	23	17,214	-65.932%
2026-05-14	6.0500	6.6500	6.0500	6.5000	+8.333%	595	17,320	-69.077%
2026-05-13	6.1000	6.1400	5.8500	6.0000	-5.956%	148	17,559	-66.500%
2026-05-12	6.4500	6.4500	6.1200	6.3800	-4.060%	237	17,559	-68.495%
2026-05-11	6.4500	6.7000	6.3500	6.6500	+7.258%	284	17,559	-69.774%
2026-05-08	6.1700	6.3000	6.1500	6.2000	-0.800%	44	17,368	-67.581%
2026-05-07	6.4400	6.4500	6.2500	6.2500	-6.015%	20	17,371	-67.840%
2026-05-06	6.8800	7.0000	6.6500	6.6500	-2.493%	64	20,372	-69.774%
2026-05-05	6.7500	6.9200	6.7000	6.8200	+5.736%	5,528	20,340	-70.528%
2026-05-04	6.1500	6.6100	6.1500	6.4500	+6.086%	21	20,717	-68.837%
2026-05-01	6.0400	6.0900	6.0000	6.0800	+8.571%	5	20,718	-66.941%
2026-04-30	5.6200	5.7000	5.5000	5.6000	+2.752%	10	20,718	-64.107%
2026-04-29	5.7000	5.7000	5.4500	5.4500	-3.025%	213	20,716	-63.119%
2026-04-28	5.6000	5.6200	5.6000	5.6200	-3.602%	41	20,789	-64.235%
2026-04-27	6.0900	6.1500	5.8000	5.8300	-4.426%	51	20,809	-65.523%
2026-04-24	6.2200	6.2300	6.0500	6.1000	-1.613%	79	20,799	-67.049%
2026-04-23	6.2200	6.4500	6.2000	6.2000	-4.908%	9	20,791	-67.581%
2026-04-22	6.5800	6.7000	6.5200	6.5200	+14.386%	128	20,787	-69.172%
2026-04-21	5.9300	6.0500	5.7000	5.7000	-5.473%	17	20,701	-64.737%
2026-04-20	5.9000	6.0500	5.7000	6.0300	-5.039%	79	20,691	-66.667%
2026-04-17	6.2000	6.6500	6.2000	6.3500	+6.902%	101	20,622	-68.346%
2026-04-16	5.7000	5.9400	5.6500	5.9400	-1.329%	61	20,609	-66.162%
2026-04-15	5.7700	6.0200	5.7000	6.0200	+3.972%	9	20,560	-66.611%
2026-04-14	5.8800	6.2500	5.7900	5.7900	+2.478%	102	20,563	-65.285%
2026-04-13	5.6500	5.6500	5.6500	5.6500	-1.739%	6	20,544	-64.425%
2026-04-10	5.6800	5.7500	5.6200	5.7500	0.000%	4	20,539	-65.043%
2026-04-09	5.6100	5.7500	5.6100	5.7500	+6.089%	15	20,540	-65.043%
2026-04-08	5.5900	5.6500	5.4000	5.4200	+8.400%	239	20,536	-62.915%
2026-04-07	5.0000	5.0000	5.0000	5.0000	-7.749%	4	20,400	-59.800%
2026-04-06	5.4800	5.5000	5.4000	5.4200	+7.327%	22	20,400	-62.915%
2026-04-02	4.8800	5.0500	4.8000	5.0500	-3.071%	26	20,379	-60.198%
2026-04-01	5.1500	5.2100	5.1500	5.2100	-1.698%	34	20,379	-61.420%
2026-03-31	5.2000	5.3000	5.0400	5.3000	+6.000%	19	20,384	-62.075%
2026-03-30	5.1500	5.3000	5.0000	5.0000	-0.200%	8	20,382	-59.800%
2026-03-27	5.1000	5.1500	4.9500	5.0100	-8.909%	5,993	20,376	-59.880%
2026-03-26	5.6000	5.6000	5.5000	5.5000	-8.333%	456	17,568	-63.455%
2026-03-25	6.1000	6.1000	6.0000	6.0000	+5.263%	42	17,124	-66.500%
2026-03-24	5.7000	5.7000	5.7000	5.7000	-5.000%	20	17,102	-64.737%
2026-03-23	5.9500	6.0000	5.9500	6.0000	+2.041%	2	17,122	-66.500%
2026-03-20	5.8000	5.8800	5.8000	5.8800	+0.513%	57	17,122	-65.816%
2026-03-19	5.9500	5.9500	5.8000	5.8500	-5.645%	20	17,103	-65.641%
2026-03-18	6.5400	6.5400	6.2000	6.2000	-10.275%	7	17,091	-67.581%
2026-03-17	6.7500	7.0000	6.7500	6.9100	+1.171%	8	17,090	-70.912%
2026-03-16	6.9000	6.9500	6.6600	6.8300	-0.146%	20	17,093	-70.571%
2026-03-13	6.7600	6.9000	6.7000	6.8400	+10.680%	2,008	17,093	-70.614%
2026-03-12	6.1000	6.1800	6.1000	6.1800	-3.135%	2	15,561	-67.476%
2026-03-11	6.3500	6.5500	6.3500	6.3800	-0.313%	69	15,559	-68.495%
2026-03-10	6.1700	6.5500	5.9900	6.4000	+6.845%	432	15,558	-68.594%
2026-03-09	6.1000	6.1000	5.9400	5.9900	+4.538%	427	15,601	-66.444%
2026-03-06	5.8500	5.9800	5.6500	5.7300	-10.469%	367	15,619	-64.921%
2026-03-05	6.7500	6.7500	6.3300	6.4000	-9.220%	8	15,378	-68.594%
2026-03-04	6.4900	7.0500	6.4900	7.0500	+22.609%	62	15,375	-71.489%
2026-03-03	5.5300	5.9500	5.4000	5.7500	-1.709%	37	15,372	-65.043%
2026-03-02	5.3700	6.0500	5.3700	5.8500	+15.385%	436	15,349	-65.641%
2026-02-27	5.2000	5.2400	5.0500	5.0700	-8.152%	79	15,188	-60.355%
2026-02-26	5.4300	5.5200	5.4300	5.5200	-5.641%	10	15,180	-63.587%
2026-02-25	5.4200	5.8500	5.4000	5.8500	+15.842%	36	15,177	-65.641%
2026-02-24	4.8000	5.0600	4.8000	5.0500	+0.798%	34	15,177	-60.198%
2026-02-23	5.3500	5.5500	4.9500	5.0100	-10.536%	726	15,151	-59.880%
2026-02-20	5.5000	5.7000	5.5000	5.6000	+0.901%	1,049	14,636	-64.107%
2026-02-19	5.5000	5.7000	5.4000	5.5500	+0.543%	40	14,101	-63.784%
2026-02-18	5.7500	5.8500	5.5200	5.5200	-7.227%	213	14,093	-63.587%
2026-02-17	5.9500	6.0700	5.8200	5.9500	-7.031%	11	13,890	-66.218%
2026-02-13	6.1000	6.4000	6.1000	6.4000	+11.304%	115	13,881	-68.594%
2026-02-12	6.0000	6.0000	5.6900	5.7500	-6.199%	132	13,881	-65.043%
2026-02-11	6.1200	6.1500	5.6500	6.1300	-2.698%	189	13,804	-67.210%
2026-02-10	6.1000	6.5000	6.1000	6.3000	-5.689%	106	13,780	-68.095%
2026-02-09	6.4000	6.7300	6.1500	6.6800	-1.037%	471	13,783	-69.910%
2026-02-06	6.2000	6.7500	6.1100	6.7500	+25.232%	509	13,457	-70.222%
2026-02-05	6.5000	6.6000	5.3900	5.3900	-26.164%	749	13,177	-62.709%
2026-02-04	7.7200	7.7200	7.0500	7.3000	-8.750%	395	13,106	-72.466%
2026-02-03	8.1500	8.1500	7.3500	8.0000	-2.200%	181	12,984	-74.875%
2026-02-02	8.2500	8.6000	8.0000	8.1800	-15.670%	783	12,839	-75.428%
2026-01-30	9.5000	9.7000	9.2000	9.7000	-0.513%	54	12,649	-79.278%
2026-01-29	10.6000	10.6000	9.5000	9.7500	-10.632%	258	12,638	-79.385%
2026-01-28	11.0500	11.2500	10.9100	10.9100	-1.178%	168	12,527	-81.577%
2026-01-27	10.4700	11.0400	10.4000	11.0400	+5.646%	13	12,399	-81.793%
2026-01-26	10.6000	10.6900	10.3000	10.4500	-5.000%	186	12,394	-80.766%
2026-01-23	11.1000	11.2500	10.8900	11.0000	+0.365%	272	12,370	-81.727%
2026-01-22	10.9200	10.9600	10.8200	10.9600	-0.364%	3	12,326	-81.661%
2026-01-21	10.9500	11.2000	10.3000	11.0000	0.000%	386	12,324	-81.727%
2026-01-20	11.4500	11.4500	11.0000	11.0000	-12.837%	131	12,244	-81.727%
2026-01-16	12.5500	12.6200	12.2500	12.6200	-0.237%	36	12,175	-84.073%
2026-01-15	13.1400	13.1400	12.5900	12.6500	-5.385%	485	12,175	-84.111%
2026-01-14	12.6000	13.4300	12.6000	13.3700	+8.788%	37	11,797	-84.966%
2026-01-13	11.7000	12.2900	11.7000	12.2900	+6.040%	328	11,822	-83.645%
2026-01-12	11.4800	11.5900	11.4800	11.5900	+3.298%	4	11,741	-82.657%
2026-01-09	11.3000	11.7000	11.2200	11.2200	-2.094%	32	11,741	-82.086%
2026-01-08	11.3900	11.6500	11.3900	11.4600	-0.779%	20	11,710	-82.461%
2026-01-07	11.8000	11.8000	11.5000	11.5500	-2.941%	320	11,703	-82.597%
2026-01-06	12.7000	12.7000	11.8300	11.9000	-6.003%	175	11,574	-83.109%
2026-01-05	12.1600	12.6900	12.0700	12.6600	+10.761%	86	11,470	-84.123%
2026-01-02	11.2500	11.4300	11.0000	11.4300	+6.822%	3	11,470	-82.415%
2025-12-31	10.9700	10.9700	10.5500	10.7000	-1.109%	323	11,758	-81.215%
2025-12-30	11.0300	11.2700	10.8200	10.8200	+1.121%	43	11,758	-81.423%
2025-12-29	11.0000	11.0000	10.7000	10.7000	-2.104%	16	11,736	-81.215%
2025-12-26	10.8700	10.9600	10.7100	10.9300	-0.183%	40	11,745	-81.610%
2025-12-24	10.8600	10.9700	10.7400	10.9500	+1.108%	24	11,756	-81.644%
2025-12-23	10.9700	11.0300	10.8300	10.8300	-3.304%	36	11,756	-81.440%
2025-12-22	11.9500	11.9500	11.1900	11.2000	-1.668%	36	11,737	-82.054%
2025-12-19	11.3500	11.5000	11.2100	11.3900	+5.953%	117	11,711	-82.353%
2025-12-18	11.6500	11.9000	10.7000	10.7500	-1.647%	87	11,690	-81.302%
2025-12-17	11.6500	12.4200	10.8000	10.9300	-4.123%	66	11,634	-81.610%
2025-12-16	11.4500	11.6500	11.4000	11.4000	+1.786%	13	11,595	-82.368%
2025-12-15	12.0600	12.0600	11.1000	11.2000	-9.312%	2,294	11,592	-82.054%
2025-12-12	13.1500	13.1500	12.3300	12.3500	-2.217%	101	9,394	-83.725%
2025-12-11	12.4700	13.0000	12.4700	12.6300	-6.097%	15	9,295	-84.086%
2025-12-10	13.5900	13.5900	13.1800	13.4500	-1.103%	10	9,294	-85.056%
2025-12-09	12.5000	14.0100	12.5000	13.6000	+6.250%	76	9,292	-85.221%
2025-12-08	12.8300	12.8300	12.5400	12.8000	+4.490%	71	9,289	-84.297%
2025-12-05	12.5500	12.5500	12.0000	12.2500	-5.769%	422	9,286	-83.592%
2025-12-04	13.2000	13.3200	12.7300	13.0000	-2.622%	23	8,973	-84.538%
2025-12-03	13.2500	13.5000	13.2500	13.3500	+4.297%	2,582	8,956	-84.944%
2025-12-02	12.2000	13.2000	12.2000	12.8000	+15.315%	236	7,776	-84.297%
2025-12-01	11.7500	11.7500	10.6000	11.1000	-13.619%	1,678	7,701	-81.892%
2025-11-28	13.5500	13.5500	12.8000	12.8500	+2.718%	44	6,809	-84.358%
2025-11-26	11.8900	12.7200	11.6500	12.5100	+8.312%	417	6,741	-83.933%
2025-11-25	12.4000	12.4000	11.4000	11.5500	-5.714%	40	6,741	-82.597%
2025-11-24	11.3500	12.2500	11.2800	12.2500	+13.426%	71	6,720	-83.592%
2025-11-21	10.8000	11.4500	10.5100	10.8000	-6.250%	604	6,697	-81.389%
2025-11-20	13.0000	13.0000	11.4500	11.5200	-6.645%	677	6,740	-82.552%
2025-11-19	12.8500	13.1000	12.1500	12.3400	-7.910%	118	7,105	-83.712%
2025-11-18	13.0500	13.7500	12.9700	13.4000	+3.475%	156	7,106	-85.000%
2025-11-17	14.0500	14.0500	12.9500	12.9500	-5.818%	96	7,054	-84.479%
2025-11-14	14.3000	14.7500	13.6800	13.7500	-8.455%	163	7,034	-85.382%
2025-11-13	16.4300	16.4300	14.8900	15.0200	-8.135%	74	6,985	-86.618%
2025-11-12	17.2000	17.2500	16.0000	16.3500	-0.909%	36	6,970	-87.706%
2025-11-11	17.1500	17.1500	16.5000	16.5000	-7.042%	142	6,982	-87.818%
2025-11-10	17.7500	17.8000	17.2500	17.7500	+4.782%	70	6,918	-88.676%
2025-11-07	15.5000	16.9400	15.4000	16.9400	+6.207%	46	6,918	-88.135%
2025-11-06	16.5500	16.5500	15.8500	15.9500	-6.834%	57	6,918	-87.398%
2025-11-05	16.4000	17.2000	16.2000	17.1200	+8.423%	412	6,909	-88.259%
2025-11-04	16.7300	16.9500	15.5000	15.7900	-10.892%	242	7,079	-87.270%
2025-11-03	18.5000	18.5000	17.4000	17.7200	-7.467%	22,625	25,459	-88.657%
2025-10-31	18.9900	19.4800	18.7200	19.1500	+7.887%	261	25,459	-89.504%
2025-10-30	18.3000	18.5000	17.7500	17.7500	-8.031%	223	25,642	-88.676%
2025-10-29	20.2700	20.2900	19.2500	19.3000	-6.311%	32	25,430	-89.585%
2025-10-28	21.3300	21.3500	20.6000	20.6000	-2.738%	503	25,414	-90.243%
2025-10-27	21.3500	21.5000	20.9600	21.1800	+7.786%	7,646	17,523	-90.510%
2025-10-24	20.2600	20.3000	19.4800	19.6500	-1.405%	157	17,523	-89.771%
2025-10-23	19.3600	20.1500	19.3600	19.9300	+4.291%	190	17,369	-89.915%
2025-10-22	19.0500	19.3000	18.8500	19.1100	-6.278%	34	17,268	-89.482%
2025-10-21	19.3500	21.3000	18.8000	20.3900	+2.876%	150	17,279	-90.142%
2025-10-20	19.8500	20.1000	19.6400	19.8200	+8.306%	15,853	17,252	-89.859%
2025-10-17	18.0000	18.5200	17.7000	18.3000	-3.430%	267	2,051	-89.016%
2025-10-16	19.2100	19.5800	18.5400	18.9500	-4.293%	66	1,941	-89.393%
2025-10-15	19.9000	20.2500	19.3000	19.8000	-2.655%	909	1,934	-89.848%
2025-10-14	19.9500	20.6800	19.0500	20.3400	-4.953%	315	1,435	-90.118%
2025-10-13	20.9500	21.4000	20.7500	21.4000	-1.519%	204	1,146	-90.607%
2025-10-10	23.7500	23.7500	21.5700	21.7300	-6.538%	934	1,119	-90.750%
2025-10-09	24.2800	24.2800	22.8100	23.2500	-4.400%	211	825	-91.355%
2025-10-08	23.5000	24.6000	23.5000	24.3200	+4.692%	36	809	-91.735%
2025-10-07	24.4600	24.4600	22.8000	23.2300	-4.873%	47	774	-91.347%
2025-10-06	23.6800	24.7500	23.3500	24.4200	+5.714%	257	741	-91.769%
2025-10-03	22.0500	23.4500	21.8400	23.1000	+5.000%	122	548	-91.299%
2025-10-02	21.6000	22.1500	21.3000	22.0000	+7.056%	66	451	-90.864%
2025-10-01	20.7900	21.0000	20.5500	20.5500	+5.928%	64	394	-90.219%
2025-09-30	19.2000	19.4300	19.0800	19.4000	-0.615%	57	444	-89.639%
2025-09-29	18.8000	19.6400	18.8000	19.5200	+9.356%	91	429	-89.703%
2025-09-26	17.9000	17.9000	17.6200	17.8500	-0.446%	16	373	-88.739%
2025-09-25	18.2500	18.5000	17.8500	17.9300	-6.712%	40	362	-88.790%
2025-09-24	19.2000	19.3000	19.2000	19.2200	+3.333%	13	323	-89.542%
2025-09-23	18.8800	18.9200	18.5200	18.6000	-0.375%	45	321	-89.194%
2025-09-22	18.8900	19.1100	18.6600	18.6700	-4.501%	54	293	-89.234%
2025-09-19	20.3500	20.3500	19.5500	19.5500	-4.448%	45	255	-89.719%
2025-09-18	20.5000	20.6500	20.4000	20.4600	+3.073%	88	211	-90.176%
2025-09-17	20.2000	20.2000	19.5500	19.8500	-1.244%	19	126	-89.874%
2025-09-16	19.4500	20.1500	19.4500	20.1000	+3.502%	66	107	-90.000%
2025-09-15	19.6000	19.6000	19.4000	19.4200	0.000%	42	42	-89.650%

.dark-mode .snxQ5G{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .snxQ5G{ color: #333333; background-color: white; border: 2px solid #333333; }IBIT20280121C70IBIT Jan 21 2028 70.00 Call (IBIT280121C00070000)option OPRA

IBIT20280121C70
IBIT Jan 21 2028 70.00 Call (IBIT280121C00070000)
option OPRA