Dark

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

EOD

Aug 20, 2026

2.95+28.821%(+0.66)80

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	2.7000	3.0000	2.6400	2.9500	+28.821%	80	5,462	0.000%
2026-08-19	2.2200	2.4200	2.2200	2.2900	+23.784%	40	5,481	+28.821%
2026-08-18	1.8700	1.8900	1.8500	1.8500	-1.596%	301	5,517	+59.459%
2026-08-17	1.7000	1.8800	1.7000	1.8800	+18.239%	11	5,285	+56.915%
2026-08-13	1.6500	1.6500	1.5900	1.5900	+0.633%	14	5,281	+85.535%
2026-08-12	1.5700	1.5800	1.5700	1.5800	+3.947%	9	5,271	+86.709%
2026-08-11	1.6400	1.6400	1.5200	1.5200	-5.590%	5	5,278	+94.079%
2026-08-10	1.6100	1.6400	1.6100	1.6100	-8.000%	22	5,280	+83.230%
2026-08-07	1.8100	1.8300	1.7500	1.7500	0.000%	27	5,285	+68.571%
2026-08-05	1.6300	1.7500	1.6300	1.7500	+12.903%	33	5,282	+68.571%
2026-08-04	1.6000	1.6200	1.5500	1.5500	0.000%	414	5,454	+90.323%
2026-08-03	1.5500	1.5500	1.5500	1.5500	+3.333%	26	5,304	+90.323%
2026-07-31	1.4200	1.5000	1.4200	1.5000	-9.091%	35	5,305	+96.667%
2026-07-30	1.6500	1.6500	1.6500	1.6500	+1.227%	310	5,275	+78.788%
2026-07-29	1.6200	1.6300	1.6200	1.6300	-7.386%	500	5,285	+80.982%
2026-07-27	1.7500	1.7600	1.7500	1.7600	+3.529%	8	5,361	+67.614%
2026-07-24	1.7000	1.7000	1.7000	1.7000	-12.371%	1	5,361	+73.529%
2026-07-22	1.9400	1.9400	1.9300	1.9400	-3.483%	54	5,361	+52.062%
2026-07-21	2.0500	2.0500	2.0000	2.0100	+15.517%	7	5,311	+46.766%
2026-07-17	1.7000	1.7400	1.6900	1.7400	-10.769%	22	5,317	+69.540%
2026-07-14	1.9500	1.9500	1.9500	1.9500	+10.795%	1	5,341	+51.282%
2026-07-13	1.8000	1.8000	1.7300	1.7600	-12.438%	30	5,340	+67.614%
2026-07-10	2.0200	2.0400	1.9100	2.0100	+2.551%	405	5,315	+46.766%
2026-07-09	1.9200	1.9600	1.9200	1.9600	+8.889%	200	5,178	+50.510%
2026-07-08	1.8000	1.8000	1.8000	1.8000	-12.621%	100	5,178	+63.889%
2026-07-07	2.0600	2.0600	2.0600	2.0600	+0.980%	2	5,098	+43.204%
2026-07-06	2.0400	2.0400	2.0400	2.0400	+12.088%	10	5,098	+44.608%
2026-07-02	1.8200	1.8200	1.8200	1.8200	+7.059%	10	5,118	+62.088%
2026-07-01	1.6900	1.7000	1.6900	1.7000	+10.390%	3	5,118	+73.529%
2026-06-30	1.5900	1.5900	1.5300	1.5400	-10.983%	1,100	5,118	+91.558%
2026-06-29	1.7300	1.7300	1.7300	1.7300	+4.217%	10	5,036	+70.520%
2026-06-26	1.7600	1.7600	1.6600	1.6600	-5.143%	2	5,026	+77.711%
2026-06-25	1.9200	1.9200	1.7000	1.7500	+0.575%	10	5,027	+68.571%
2026-06-24	1.9000	1.9000	1.7400	1.7400	-12.121%	113	4,991	+69.540%
2026-06-23	2.0000	2.0400	1.9800	1.9800	-11.211%	19	4,893	+48.990%
2026-06-22	2.2300	2.2300	2.2300	2.2300	-0.446%	20	4,899	+32.287%
2026-06-18	2.2400	2.2400	2.2400	2.2400	-5.882%	1	4,897	+31.696%
2026-06-17	2.3800	2.3800	2.3800	2.3800	-4.800%	1	4,897	+23.950%
2026-06-16	2.5000	2.5000	2.5000	2.5000	-8.759%	10	4,897	+18.000%
2026-06-15	2.8100	2.8100	2.5900	2.7400	+17.094%	105	4,907	+7.664%
2026-06-12	2.4400	2.4400	2.3400	2.3400	-5.263%	9	4,911	+26.068%
2026-06-10	2.4800	2.5100	2.4700	2.4700	-1.200%	104	4,910	+19.433%
2026-06-09	2.5000	2.5000	2.5000	2.5000	-7.407%	31	4,823	+18.000%
2026-06-08	2.7500	2.7900	2.7000	2.7000	+14.894%	27	4,824	+9.259%
2026-06-05	2.4400	2.5500	2.3300	2.3500	-8.915%	271	4,806	+25.532%
2026-06-04	2.6800	2.7300	2.5800	2.5800	-9.790%	206	4,995	+14.341%
2026-06-03	2.9600	2.9600	2.8600	2.8600	-4.983%	7	4,993	+3.147%
2026-06-02	3.1000	3.1000	3.0000	3.0100	-10.947%	109	4,989	-1.993%
2026-06-01	3.3400	3.4300	3.3400	3.3800	-11.053%	40	4,913	-12.722%
2026-05-29	3.6300	3.8000	3.5200	3.8000	+4.972%	69	4,883	-22.368%
2026-05-28	3.8000	3.8000	3.5500	3.6200	-9.045%	82	4,814	-18.508%
2026-05-27	3.9800	3.9800	3.9800	3.9800	-5.238%	1	4,733	-25.879%
2026-05-26	4.3600	4.4300	4.2000	4.2000	0.000%	13	4,733	-29.762%
2026-05-22	4.4200	4.4200	4.2000	4.2000	-6.667%	3	4,734	-29.762%
2026-05-21	4.3900	4.5000	4.3900	4.5000	0.000%	6	4,739	-34.444%
2026-05-18	4.5000	4.5200	4.4000	4.5000	-20.914%	366	4,739	-34.444%
2026-05-14	5.3200	5.6900	5.3200	5.6900	+11.569%	3	4,786	-48.155%
2026-05-13	5.3100	5.3100	5.1000	5.1000	-7.776%	2	4,785	-42.157%
2026-05-12	5.5300	5.5300	5.5300	5.5300	-4.655%	5	4,785	-46.655%
2026-05-11	5.8000	5.8000	5.8000	5.8000	+7.407%	5	4,785	-49.138%
2026-05-08	5.4000	5.4000	5.4000	5.4000	-0.917%	25	4,790	-45.370%
2026-05-07	5.4000	5.4500	5.4000	5.4500	-8.403%	11	4,765	-45.872%
2026-05-05	6.0000	6.0000	5.9500	5.9500	+6.250%	3	4,754	-50.420%
2026-05-04	5.4000	5.7500	5.4000	5.6000	+5.263%	43	4,755	-47.321%
2026-05-01	5.3200	5.3200	5.3200	5.3200	+9.917%	10	4,745	-44.549%
2026-04-30	4.8500	4.9000	4.8300	4.8400	-8.851%	111	4,745	-39.050%
2026-04-27	5.3100	5.3100	5.3100	5.3100	+2.115%	10	4,751	-44.444%
2026-04-24	5.2000	5.2000	5.2000	5.2000	-4.059%	15	4,751	-43.269%
2026-04-23	5.4000	5.4300	5.3000	5.4200	-6.228%	25	4,736	-45.572%
2026-04-22	5.7800	5.7800	5.7800	5.7800	+15.139%	2	4,735	-48.962%
2026-04-21	5.2000	5.2000	5.0200	5.0200	-0.594%	25	4,716	-41.235%
2026-04-20	5.0500	5.0500	5.0500	5.0500	-7.339%	1	4,716	-41.584%
2026-04-17	5.4700	5.4700	5.4500	5.4500	+7.283%	102	4,716	-45.872%
2026-04-16	5.0800	5.0800	5.0800	5.0800	-0.587%	3	4,618	-41.929%
2026-04-15	5.2000	5.2200	5.1100	5.1100	+0.196%	10	4,615	-42.270%
2026-04-14	5.1000	5.1000	5.1000	5.1000	+3.448%	10	4,629	-42.157%
2026-04-10	4.9300	4.9300	4.9300	4.9300	+0.818%	4	4,619	-40.162%
2026-04-08	4.8700	4.9000	4.8500	4.8900	+8.667%	7	4,615	-39.673%
2026-04-07	4.4700	4.5000	4.4700	4.5000	+2.273%	7	4,619	-34.444%
2026-04-02	4.0500	4.4000	4.0500	4.4000	-6.383%	3	4,619	-32.955%
2026-04-01	4.7000	4.7000	4.7000	4.7000	+5.618%	1	4,619	-37.234%
2026-03-31	4.4500	4.4500	4.4500	4.4500	-3.471%	2	4,619	-33.708%
2026-03-30	4.6000	4.6100	4.6000	4.6100	+3.596%	2	4,619	-36.009%
2026-03-27	4.5500	4.5500	4.3900	4.4500	-14.423%	38	4,619	-33.708%
2026-03-25	5.2200	5.2200	5.2000	5.2000	0.000%	18	4,624	-43.269%
2026-03-20	5.2000	5.2000	5.2000	5.2000	-0.952%	3	4,607	-43.269%
2026-03-19	5.2500	5.2500	5.2500	5.2500	-13.223%	2	4,610	-43.810%
2026-03-17	6.1100	6.1100	6.0500	6.0500	0.000%	5	4,696	-51.240%
2026-03-16	6.1700	6.1700	5.9400	6.0500	+9.403%	15	4,696	-51.240%
2026-03-13	6.0700	6.1300	5.5300	5.5300	+0.181%	12	4,693	-46.655%
2026-03-12	5.4700	5.5200	5.4700	5.5200	+7.184%	96	4,692	-46.558%
2026-03-09	5.1500	5.1500	5.1500	5.1500	+0.195%	6	4,699	-42.718%
2026-03-06	5.1400	5.1400	5.1400	5.1400	-9.825%	2	4,699	-42.607%
2026-03-05	5.7700	5.7700	5.6500	5.7000	-8.654%	11	4,699	-48.246%
2026-03-04	6.0000	6.2400	5.9800	6.2400	+21.165%	24	4,699	-52.724%
2026-03-03	4.9700	5.1500	4.9500	5.1500	-2.091%	957	4,699	-42.718%
2026-03-02	5.1900	5.3900	5.1100	5.2600	+16.630%	1,507	3,833	-43.916%
2026-02-27	4.7000	4.7000	4.4700	4.5100	-7.010%	43	2,361	-34.590%
2026-02-26	4.9400	4.9400	4.8500	4.8500	-6.008%	2	2,320	-39.175%
2026-02-25	5.2100	5.2100	5.1600	5.1600	+15.179%	21	2,297	-42.829%
2026-02-24	4.3000	4.5000	4.3000	4.4800	-5.684%	37	2,297	-34.152%
2026-02-23	4.7500	4.7500	4.7500	4.7500	-5.941%	2	2,305	-37.895%
2026-02-20	4.9700	5.0500	4.9700	5.0500	+1.610%	8	2,305	-41.584%
2026-02-19	4.9200	4.9700	4.9200	4.9700	-4.423%	5	2,305	-40.644%
2026-02-18	5.2500	5.2500	5.2000	5.2000	-0.574%	3	2,305	-43.269%
2026-02-17	5.2300	5.2300	5.2300	5.2300	-6.607%	4	2,304	-43.595%
2026-02-13	5.4700	5.7100	5.4700	5.6000	+7.692%	83	2,372	-47.321%
2026-02-12	5.4200	5.4200	5.2000	5.2000	-2.804%	5	2,372	-43.269%
2026-02-11	5.4000	5.4000	5.1700	5.3500	-6.794%	20	2,369	-44.860%
2026-02-10	5.6700	5.8000	5.5000	5.7400	-4.333%	73	2,367	-48.606%
2026-02-09	5.6200	6.0000	5.6200	6.0000	0.000%	46	2,350	-50.833%
2026-02-06	5.4800	6.0000	5.4800	6.0000	+22.449%	108	2,339	-50.833%
2026-02-05	5.8900	5.8900	4.9000	4.9000	-25.758%	180	2,264	-39.796%
2026-02-04	6.4500	6.7000	6.4000	6.6000	-3.790%	9	2,260	-55.303%
2026-02-03	7.3700	7.3700	6.5500	6.8600	-8.411%	11	2,255	-56.997%
2026-02-02	7.5500	7.5500	7.4800	7.4900	-11.882%	7	2,246	-60.614%
2026-01-30	8.5000	8.5000	8.5000	8.5000	-3.409%	3	2,246	-65.294%
2026-01-29	9.3700	9.3700	8.7000	8.8000	-14.146%	971	2,243	-66.477%
2026-01-28	10.2500	10.2500	10.2500	10.2500	+9.043%	5	1,385	-71.220%
2026-01-27	9.3600	9.4000	9.3600	9.4000	-1.053%	22	1,385	-68.617%
2026-01-26	9.5000	9.5000	9.5000	9.5000	-5.754%	2	1,365	-68.947%
2026-01-23	10.0800	10.0800	10.0800	10.0800	+2.648%	1	1,365	-70.734%
2026-01-22	9.9000	9.9000	9.6000	9.8200	+5.027%	14	1,365	-69.959%
2026-01-21	10.0000	10.0000	9.3500	9.3500	-5.556%	131	1,360	-68.449%
2026-01-20	10.1000	10.1900	9.8000	9.9000	-12.234%	114	1,230	-70.202%
2026-01-16	11.4500	11.4500	11.2800	11.2800	-8.068%	23	1,165	-73.848%
2026-01-14	11.5500	12.2700	11.5500	12.2700	+10.541%	25	1,165	-75.958%
2026-01-13	10.6200	11.1000	10.6200	11.1000	+9.467%	14	1,142	-73.423%
2026-01-09	10.1400	10.1400	10.1400	10.1400	-3.429%	1	1,130	-70.907%
2026-01-07	10.5900	10.5900	10.5000	10.5000	-5.830%	3	1,130	-71.905%
2026-01-06	11.1500	11.1500	11.1500	11.1500	-2.193%	1	1,131	-73.543%
2026-01-05	11.1300	11.4000	11.1000	11.4000	+9.615%	33	1,131	-74.123%
2026-01-02	10.3000	10.4000	10.2500	10.4000	+2.463%	7	1,130	-71.635%
2025-12-30	9.9000	10.1500	9.9000	10.1500	+3.571%	4	1,130	-70.936%
2025-12-29	9.9800	9.9800	9.8000	9.8000	-0.305%	8	1,131	-69.898%
2025-12-26	9.8100	9.8500	9.8100	9.8300	-1.700%	75	1,133	-69.990%
2025-12-23	9.8200	10.0200	9.8000	10.0000	-1.672%	8	1,063	-70.500%
2025-12-22	10.8500	10.8500	10.1700	10.1700	-1.929%	34	1,058	-70.993%
2025-12-19	10.3700	10.3700	10.3700	10.3700	+5.816%	1	1,043	-71.553%
2025-12-18	10.5700	10.6000	9.8000	9.8000	-3.258%	4	1,042	-69.898%
2025-12-17	10.2500	10.2500	10.1300	10.1300	-0.099%	6	1,040	-70.879%
2025-12-15	10.6500	10.6500	10.0500	10.1400	-9.867%	45	1,035	-70.907%
2025-12-12	11.2500	11.2600	11.2500	11.2500	-1.316%	200	996	-73.778%
2025-12-11	11.4000	11.4000	11.4000	11.4000	-9.881%	2	845	-74.123%
2025-12-09	12.6500	12.6500	12.6500	12.6500	+9.714%	2	845	-76.680%
2025-12-08	11.5300	11.5300	11.5300	11.5300	-6.031%	1	845	-74.415%
2025-12-03	12.1000	12.2800	12.1000	12.2700	+23.939%	11	845	-75.958%
2025-12-01	10.2000	10.2000	9.6200	9.9000	-13.763%	19	835	-70.202%
2025-11-26	10.7500	11.5000	10.6000	11.4800	+7.591%	21	811	-74.303%
2025-11-25	10.4500	10.7500	10.4500	10.6700	-4.305%	3	811	-72.352%
2025-11-24	10.4000	11.1500	10.4000	11.1500	+10.615%	5	810	-73.543%
2025-11-21	9.8000	10.2500	9.5500	10.0800	-2.890%	13	811	-70.734%
2025-11-20	11.6200	11.7000	10.3800	10.3800	-6.318%	520	810	-71.580%
2025-11-19	11.3600	11.3600	11.0800	11.0800	-10.428%	22	843	-73.375%
2025-11-18	11.8200	12.4000	11.7700	12.3700	+4.476%	32	834	-76.152%
2025-11-17	12.6800	12.6800	11.8400	11.8400	-7.500%	26	817	-75.084%
2025-11-14	12.6800	13.7000	12.6700	12.8000	-6.706%	56	794	-76.953%
2025-11-13	14.6000	14.6000	13.7200	13.7200	-6.412%	16	780	-78.499%
2025-11-12	15.5000	15.5000	14.6600	14.6600	-4.495%	6	775	-79.877%
2025-11-11	15.5900	15.5900	15.3500	15.3500	+1.187%	2	778	-80.782%
2025-11-07	14.6800	15.2500	14.6800	15.1700	+2.847%	5	777	-80.554%
2025-11-06	15.3000	15.3000	14.6200	14.7500	-5.145%	17	776	-80.000%
2025-11-05	14.9600	15.6700	14.9100	15.5500	+10.362%	441	787	-81.029%
2025-11-04	14.8700	15.5500	14.0900	14.0900	-15.629%	32	947	-79.063%
2025-11-03	16.8000	16.9000	15.9000	16.7000	-3.968%	41	941	-82.335%
2025-10-31	17.3500	17.8400	17.1600	17.3900	+5.394%	24	941	-83.036%
2025-10-30	16.8000	16.9900	16.5000	16.5000	-8.282%	205	941	-82.121%
2025-10-29	18.6000	18.6400	17.9900	17.9900	-9.279%	34	983	-83.602%
2025-10-28	19.6300	19.8300	19.5300	19.8300	+0.050%	133	964	-85.124%
2025-10-27	19.6400	19.8200	19.6400	19.8200	+9.261%	35	885	-85.116%
2025-10-24	18.7200	18.7200	17.8600	18.1400	-0.820%	81	885	-83.738%
2025-10-23	18.1500	18.2900	18.1500	18.2900	+3.920%	3	867	-83.871%
2025-10-22	17.5700	17.7800	17.4800	17.6000	-6.631%	65	867	-83.239%
2025-10-21	17.5000	19.6000	17.3500	18.8500	+3.175%	120	902	-84.350%
2025-10-20	17.9000	18.5600	17.9000	18.2700	+8.235%	327	853	-83.853%
2025-10-17	16.6500	16.9500	16.5000	16.8800	-2.989%	40	619	-82.524%
2025-10-16	17.1500	17.4000	17.1300	17.4000	-4.132%	55	581	-83.046%
2025-10-15	18.1500	18.1500	18.1300	18.1500	-4.474%	35	540	-83.747%
2025-10-14	18.0000	19.0000	18.0000	19.0000	-1.554%	25	527	-84.474%
2025-10-13	19.4400	19.4400	19.0200	19.3000	-3.500%	44	525	-84.715%
2025-10-10	21.9000	21.9000	20.0000	20.0000	-6.103%	9	523	-85.250%
2025-10-09	22.1000	22.1000	21.3000	21.3000	-2.740%	8	518	-86.150%
2025-10-08	21.9200	22.0500	21.9000	21.9000	+2.432%	60	517	-86.530%
2025-10-07	22.0300	22.1000	21.0200	21.3800	-4.766%	27	492	-86.202%
2025-10-06	22.1000	22.5000	22.0000	22.4500	+7.416%	425	481	-86.860%
2025-10-03	21.6500	21.6500	20.9000	20.9000	+2.703%	44	91	-85.885%
2025-10-02	19.9000	20.3500	19.9000	20.3500	+6.266%	27	68	-85.504%
2025-10-01	18.8800	19.1500	18.8500	19.1500	+17.341%	15	59	-84.595%
2025-09-25	16.8500	16.9700	16.1000	16.3200	-3.432%	9	51	-81.924%
2025-09-23	16.9000	16.9000	16.9000	16.9000	-0.530%	2	48	-82.544%
2025-09-22	17.3500	17.3500	16.9900	16.9900	-6.648%	8	46	-82.637%
2025-09-19	18.2000	18.2000	18.2000	18.2000	-3.448%	1	39	-83.791%
2025-09-18	18.8500	18.8500	18.8500	18.8500	+5.014%	35	39	-84.350%
2025-09-16	17.9500	17.9500	17.9500	17.9500	+1.989%	1	4	-83.565%
2025-09-15	17.6000	17.6000	17.6000	17.6000	0.000%	4	4	-83.239%

.dark-mode .NhbytN{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .NhbytN{ 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