Dark

IBIT20280121C75
IBIT Jan 21 2028 75.00 Call (IBIT280121C00075000)
option OPRA

EOD

Jul 1, 2026

1.70+10.390%(+0.16)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	1.6900	1.7000	1.6900	1.7000	+10.390%	3	5,118	0.000%
2026-06-30	1.5900	1.5900	1.5300	1.5400	-10.983%	1,100	5,118	+10.390%
2026-06-29	1.7300	1.7300	1.7300	1.7300	+4.217%	10	5,036	-1.734%
2026-06-26	1.7600	1.7600	1.6600	1.6600	-5.143%	2	5,026	+2.410%
2026-06-25	1.9200	1.9200	1.7000	1.7500	+0.575%	10	5,027	-2.857%
2026-06-24	1.9000	1.9000	1.7400	1.7400	-12.121%	113	4,991	-2.299%
2026-06-23	2.0000	2.0400	1.9800	1.9800	-11.211%	19	4,893	-14.141%
2026-06-22	2.2300	2.2300	2.2300	2.2300	-0.446%	20	4,899	-23.767%
2026-06-18	2.2400	2.2400	2.2400	2.2400	-5.882%	1	4,897	-24.107%
2026-06-17	2.3800	2.3800	2.3800	2.3800	-4.800%	1	4,897	-28.571%
2026-06-16	2.5000	2.5000	2.5000	2.5000	-8.759%	10	4,897	-32.000%
2026-06-15	2.8100	2.8100	2.5900	2.7400	+17.094%	105	4,907	-37.956%
2026-06-12	2.4400	2.4400	2.3400	2.3400	-5.263%	9	4,911	-27.350%
2026-06-10	2.4800	2.5100	2.4700	2.4700	-1.200%	104	4,910	-31.174%
2026-06-09	2.5000	2.5000	2.5000	2.5000	-7.407%	31	4,823	-32.000%
2026-06-08	2.7500	2.7900	2.7000	2.7000	+14.894%	27	4,824	-37.037%
2026-06-05	2.4400	2.5500	2.3300	2.3500	-8.915%	271	4,806	-27.660%
2026-06-04	2.6800	2.7300	2.5800	2.5800	-9.790%	206	4,995	-34.109%
2026-06-03	2.9600	2.9600	2.8600	2.8600	-4.983%	7	4,993	-40.559%
2026-06-02	3.1000	3.1000	3.0000	3.0100	-10.947%	109	4,989	-43.522%
2026-06-01	3.3400	3.4300	3.3400	3.3800	-11.053%	40	4,913	-49.704%
2026-05-29	3.6300	3.8000	3.5200	3.8000	+4.972%	69	4,883	-55.263%
2026-05-28	3.8000	3.8000	3.5500	3.6200	-9.045%	82	4,814	-53.039%
2026-05-27	3.9800	3.9800	3.9800	3.9800	-5.238%	1	4,733	-57.286%
2026-05-26	4.3600	4.4300	4.2000	4.2000	0.000%	13	4,733	-59.524%
2026-05-22	4.4200	4.4200	4.2000	4.2000	-6.667%	3	4,734	-59.524%
2026-05-21	4.3900	4.5000	4.3900	4.5000	0.000%	6	4,739	-62.222%
2026-05-18	4.5000	4.5200	4.4000	4.5000	-20.914%	366	4,739	-62.222%
2026-05-14	5.3200	5.6900	5.3200	5.6900	+11.569%	3	4,786	-70.123%
2026-05-13	5.3100	5.3100	5.1000	5.1000	-7.776%	2	4,785	-66.667%
2026-05-12	5.5300	5.5300	5.5300	5.5300	-4.655%	5	4,785	-69.259%
2026-05-11	5.8000	5.8000	5.8000	5.8000	+7.407%	5	4,785	-70.690%
2026-05-08	5.4000	5.4000	5.4000	5.4000	-0.917%	25	4,790	-68.519%
2026-05-07	5.4000	5.4500	5.4000	5.4500	-8.403%	11	4,765	-68.807%
2026-05-05	6.0000	6.0000	5.9500	5.9500	+6.250%	3	4,754	-71.429%
2026-05-04	5.4000	5.7500	5.4000	5.6000	+5.263%	43	4,755	-69.643%
2026-05-01	5.3200	5.3200	5.3200	5.3200	+9.917%	10	4,745	-68.045%
2026-04-30	4.8500	4.9000	4.8300	4.8400	-8.851%	111	4,745	-64.876%
2026-04-27	5.3100	5.3100	5.3100	5.3100	+2.115%	10	4,751	-67.985%
2026-04-24	5.2000	5.2000	5.2000	5.2000	-4.059%	15	4,751	-67.308%
2026-04-23	5.4000	5.4300	5.3000	5.4200	-6.228%	25	4,736	-68.635%
2026-04-22	5.7800	5.7800	5.7800	5.7800	+15.139%	2	4,735	-70.588%
2026-04-21	5.2000	5.2000	5.0200	5.0200	-0.594%	25	4,716	-66.135%
2026-04-20	5.0500	5.0500	5.0500	5.0500	-7.339%	1	4,716	-66.337%
2026-04-17	5.4700	5.4700	5.4500	5.4500	+7.283%	102	4,716	-68.807%
2026-04-16	5.0800	5.0800	5.0800	5.0800	-0.587%	3	4,618	-66.535%
2026-04-15	5.2000	5.2200	5.1100	5.1100	+0.196%	10	4,615	-66.732%
2026-04-14	5.1000	5.1000	5.1000	5.1000	+3.448%	10	4,629	-66.667%
2026-04-10	4.9300	4.9300	4.9300	4.9300	+0.818%	4	4,619	-65.517%
2026-04-08	4.8700	4.9000	4.8500	4.8900	+8.667%	7	4,615	-65.235%
2026-04-07	4.4700	4.5000	4.4700	4.5000	+2.273%	7	4,619	-62.222%
2026-04-02	4.0500	4.4000	4.0500	4.4000	-6.383%	3	4,619	-61.364%
2026-04-01	4.7000	4.7000	4.7000	4.7000	+5.618%	1	4,619	-63.830%
2026-03-31	4.4500	4.4500	4.4500	4.4500	-3.471%	2	4,619	-61.798%
2026-03-30	4.6000	4.6100	4.6000	4.6100	+3.596%	2	4,619	-63.124%
2026-03-27	4.5500	4.5500	4.3900	4.4500	-14.423%	38	4,619	-61.798%
2026-03-25	5.2200	5.2200	5.2000	5.2000	0.000%	18	4,624	-67.308%
2026-03-20	5.2000	5.2000	5.2000	5.2000	-0.952%	3	4,607	-67.308%
2026-03-19	5.2500	5.2500	5.2500	5.2500	-13.223%	2	4,610	-67.619%
2026-03-17	6.1100	6.1100	6.0500	6.0500	0.000%	5	4,696	-71.901%
2026-03-16	6.1700	6.1700	5.9400	6.0500	+9.403%	15	4,696	-71.901%
2026-03-13	6.0700	6.1300	5.5300	5.5300	+0.181%	12	4,693	-69.259%
2026-03-12	5.4700	5.5200	5.4700	5.5200	+7.184%	96	4,692	-69.203%
2026-03-09	5.1500	5.1500	5.1500	5.1500	+0.195%	6	4,699	-66.990%
2026-03-06	5.1400	5.1400	5.1400	5.1400	-9.825%	2	4,699	-66.926%
2026-03-05	5.7700	5.7700	5.6500	5.7000	-8.654%	11	4,699	-70.175%
2026-03-04	6.0000	6.2400	5.9800	6.2400	+21.165%	24	4,699	-72.756%
2026-03-03	4.9700	5.1500	4.9500	5.1500	-2.091%	957	4,699	-66.990%
2026-03-02	5.1900	5.3900	5.1100	5.2600	+16.630%	1,507	3,833	-67.681%
2026-02-27	4.7000	4.7000	4.4700	4.5100	-7.010%	43	2,361	-62.306%
2026-02-26	4.9400	4.9400	4.8500	4.8500	-6.008%	2	2,320	-64.948%
2026-02-25	5.2100	5.2100	5.1600	5.1600	+15.179%	21	2,297	-67.054%
2026-02-24	4.3000	4.5000	4.3000	4.4800	-5.684%	37	2,297	-62.054%
2026-02-23	4.7500	4.7500	4.7500	4.7500	-5.941%	2	2,305	-64.211%
2026-02-20	4.9700	5.0500	4.9700	5.0500	+1.610%	8	2,305	-66.337%
2026-02-19	4.9200	4.9700	4.9200	4.9700	-4.423%	5	2,305	-65.795%
2026-02-18	5.2500	5.2500	5.2000	5.2000	-0.574%	3	2,305	-67.308%
2026-02-17	5.2300	5.2300	5.2300	5.2300	-6.607%	4	2,304	-67.495%
2026-02-13	5.4700	5.7100	5.4700	5.6000	+7.692%	83	2,372	-69.643%
2026-02-12	5.4200	5.4200	5.2000	5.2000	-2.804%	5	2,372	-67.308%
2026-02-11	5.4000	5.4000	5.1700	5.3500	-6.794%	20	2,369	-68.224%
2026-02-10	5.6700	5.8000	5.5000	5.7400	-4.333%	73	2,367	-70.383%
2026-02-09	5.6200	6.0000	5.6200	6.0000	0.000%	46	2,350	-71.667%
2026-02-06	5.4800	6.0000	5.4800	6.0000	+22.449%	108	2,339	-71.667%
2026-02-05	5.8900	5.8900	4.9000	4.9000	-25.758%	180	2,264	-65.306%
2026-02-04	6.4500	6.7000	6.4000	6.6000	-3.790%	9	2,260	-74.242%
2026-02-03	7.3700	7.3700	6.5500	6.8600	-8.411%	11	2,255	-75.219%
2026-02-02	7.5500	7.5500	7.4800	7.4900	-11.882%	7	2,246	-77.303%
2026-01-30	8.5000	8.5000	8.5000	8.5000	-3.409%	3	2,246	-80.000%
2026-01-29	9.3700	9.3700	8.7000	8.8000	-14.146%	971	2,243	-80.682%
2026-01-28	10.2500	10.2500	10.2500	10.2500	+9.043%	5	1,385	-83.415%
2026-01-27	9.3600	9.4000	9.3600	9.4000	-1.053%	22	1,385	-81.915%
2026-01-26	9.5000	9.5000	9.5000	9.5000	-5.754%	2	1,365	-82.105%
2026-01-23	10.0800	10.0800	10.0800	10.0800	+2.648%	1	1,365	-83.135%
2026-01-22	9.9000	9.9000	9.6000	9.8200	+5.027%	14	1,365	-82.688%
2026-01-21	10.0000	10.0000	9.3500	9.3500	-5.556%	131	1,360	-81.818%
2026-01-20	10.1000	10.1900	9.8000	9.9000	-12.234%	114	1,230	-82.828%
2026-01-16	11.4500	11.4500	11.2800	11.2800	-8.068%	23	1,165	-84.929%
2026-01-14	11.5500	12.2700	11.5500	12.2700	+10.541%	25	1,165	-86.145%
2026-01-13	10.6200	11.1000	10.6200	11.1000	+9.467%	14	1,142	-84.685%
2026-01-09	10.1400	10.1400	10.1400	10.1400	-3.429%	1	1,130	-83.235%
2026-01-07	10.5900	10.5900	10.5000	10.5000	-5.830%	3	1,130	-83.810%
2026-01-06	11.1500	11.1500	11.1500	11.1500	-2.193%	1	1,131	-84.753%
2026-01-05	11.1300	11.4000	11.1000	11.4000	+9.615%	33	1,131	-85.088%
2026-01-02	10.3000	10.4000	10.2500	10.4000	+2.463%	7	1,130	-83.654%
2025-12-30	9.9000	10.1500	9.9000	10.1500	+3.571%	4	1,130	-83.251%
2025-12-29	9.9800	9.9800	9.8000	9.8000	-0.305%	8	1,131	-82.653%
2025-12-26	9.8100	9.8500	9.8100	9.8300	-1.700%	75	1,133	-82.706%
2025-12-23	9.8200	10.0200	9.8000	10.0000	-1.672%	8	1,063	-83.000%
2025-12-22	10.8500	10.8500	10.1700	10.1700	-1.929%	34	1,058	-83.284%
2025-12-19	10.3700	10.3700	10.3700	10.3700	+5.816%	1	1,043	-83.607%
2025-12-18	10.5700	10.6000	9.8000	9.8000	-3.258%	4	1,042	-82.653%
2025-12-17	10.2500	10.2500	10.1300	10.1300	-0.099%	6	1,040	-83.218%
2025-12-15	10.6500	10.6500	10.0500	10.1400	-9.867%	45	1,035	-83.235%
2025-12-12	11.2500	11.2600	11.2500	11.2500	-1.316%	200	996	-84.889%
2025-12-11	11.4000	11.4000	11.4000	11.4000	-9.881%	2	845	-85.088%
2025-12-09	12.6500	12.6500	12.6500	12.6500	+9.714%	2	845	-86.561%
2025-12-08	11.5300	11.5300	11.5300	11.5300	-6.031%	1	845	-85.256%
2025-12-03	12.1000	12.2800	12.1000	12.2700	+23.939%	11	845	-86.145%
2025-12-01	10.2000	10.2000	9.6200	9.9000	-13.763%	19	835	-82.828%
2025-11-26	10.7500	11.5000	10.6000	11.4800	+7.591%	21	811	-85.192%
2025-11-25	10.4500	10.7500	10.4500	10.6700	-4.305%	3	811	-84.067%
2025-11-24	10.4000	11.1500	10.4000	11.1500	+10.615%	5	810	-84.753%
2025-11-21	9.8000	10.2500	9.5500	10.0800	-2.890%	13	811	-83.135%
2025-11-20	11.6200	11.7000	10.3800	10.3800	-6.318%	520	810	-83.622%
2025-11-19	11.3600	11.3600	11.0800	11.0800	-10.428%	22	843	-84.657%
2025-11-18	11.8200	12.4000	11.7700	12.3700	+4.476%	32	834	-86.257%
2025-11-17	12.6800	12.6800	11.8400	11.8400	-7.500%	26	817	-85.642%
2025-11-14	12.6800	13.7000	12.6700	12.8000	-6.706%	56	794	-86.719%
2025-11-13	14.6000	14.6000	13.7200	13.7200	-6.412%	16	780	-87.609%
2025-11-12	15.5000	15.5000	14.6600	14.6600	-4.495%	6	775	-88.404%
2025-11-11	15.5900	15.5900	15.3500	15.3500	+1.187%	2	778	-88.925%
2025-11-07	14.6800	15.2500	14.6800	15.1700	+2.847%	5	777	-88.794%
2025-11-06	15.3000	15.3000	14.6200	14.7500	-5.145%	17	776	-88.475%
2025-11-05	14.9600	15.6700	14.9100	15.5500	+10.362%	441	787	-89.068%
2025-11-04	14.8700	15.5500	14.0900	14.0900	-15.629%	32	947	-87.935%
2025-11-03	16.8000	16.9000	15.9000	16.7000	-3.968%	41	941	-89.820%
2025-10-31	17.3500	17.8400	17.1600	17.3900	+5.394%	24	941	-90.224%
2025-10-30	16.8000	16.9900	16.5000	16.5000	-8.282%	205	941	-89.697%
2025-10-29	18.6000	18.6400	17.9900	17.9900	-9.279%	34	983	-90.550%
2025-10-28	19.6300	19.8300	19.5300	19.8300	+0.050%	133	964	-91.427%
2025-10-27	19.6400	19.8200	19.6400	19.8200	+9.261%	35	885	-91.423%
2025-10-24	18.7200	18.7200	17.8600	18.1400	-0.820%	81	885	-90.628%
2025-10-23	18.1500	18.2900	18.1500	18.2900	+3.920%	3	867	-90.705%
2025-10-22	17.5700	17.7800	17.4800	17.6000	-6.631%	65	867	-90.341%
2025-10-21	17.5000	19.6000	17.3500	18.8500	+3.175%	120	902	-90.981%
2025-10-20	17.9000	18.5600	17.9000	18.2700	+8.235%	327	853	-90.695%
2025-10-17	16.6500	16.9500	16.5000	16.8800	-2.989%	40	619	-89.929%
2025-10-16	17.1500	17.4000	17.1300	17.4000	-4.132%	55	581	-90.230%
2025-10-15	18.1500	18.1500	18.1300	18.1500	-4.474%	35	540	-90.634%
2025-10-14	18.0000	19.0000	18.0000	19.0000	-1.554%	25	527	-91.053%
2025-10-13	19.4400	19.4400	19.0200	19.3000	-3.500%	44	525	-91.192%
2025-10-10	21.9000	21.9000	20.0000	20.0000	-6.103%	9	523	-91.500%
2025-10-09	22.1000	22.1000	21.3000	21.3000	-2.740%	8	518	-92.019%
2025-10-08	21.9200	22.0500	21.9000	21.9000	+2.432%	60	517	-92.237%
2025-10-07	22.0300	22.1000	21.0200	21.3800	-4.766%	27	492	-92.049%
2025-10-06	22.1000	22.5000	22.0000	22.4500	+7.416%	425	481	-92.428%
2025-10-03	21.6500	21.6500	20.9000	20.9000	+2.703%	44	91	-91.866%
2025-10-02	19.9000	20.3500	19.9000	20.3500	+6.266%	27	68	-91.646%
2025-10-01	18.8800	19.1500	18.8500	19.1500	+17.341%	15	59	-91.123%
2025-09-25	16.8500	16.9700	16.1000	16.3200	-3.432%	9	51	-89.583%
2025-09-23	16.9000	16.9000	16.9000	16.9000	-0.530%	2	48	-89.941%
2025-09-22	17.3500	17.3500	16.9900	16.9900	-6.648%	8	46	-89.994%
2025-09-19	18.2000	18.2000	18.2000	18.2000	-3.448%	1	39	-90.659%
2025-09-18	18.8500	18.8500	18.8500	18.8500	+5.014%	35	39	-90.981%
2025-09-16	17.9500	17.9500	17.9500	17.9500	+1.989%	1	4	-90.529%
2025-09-15	17.6000	17.6000	17.6000	17.6000	0.000%	4	4	-90.341%

.dark-mode .YMxKN0{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .YMxKN0{ color: #333333; background-color: white; border: 2px solid #333333; }IBIT20280121C75IBIT Jan 21 2028 75.00 Call (IBIT280121C00075000)option OPRA

IBIT20280121C75
IBIT Jan 21 2028 75.00 Call (IBIT280121C00075000)
option OPRA