Dark

IBIT20280121C80
IBIT Jan 21 2028 80.00 Call (IBIT280121C00080000)
option OPRA

EOD

Jul 1, 2026

1.40+5.263%(+0.07)17

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	1.3700	1.4600	1.3700	1.4000	+5.263%	17	6,198	0.000%
2026-06-30	1.3700	1.3700	1.3100	1.3300	-9.524%	1,045	6,185	+5.263%
2026-06-29	1.4200	1.5100	1.3900	1.4700	+2.797%	23	7,087	-4.762%
2026-06-26	1.4500	1.4500	1.4200	1.4300	-1.379%	315	7,068	-2.098%
2026-06-25	1.5500	1.5500	1.4400	1.4500	-3.974%	25	7,260	-3.448%
2026-06-24	1.6100	1.6300	1.4400	1.5100	-13.714%	65	7,262	-7.285%
2026-06-23	1.7500	1.7500	1.7500	1.7500	-8.854%	1	7,893	-20.000%
2026-06-22	2.0000	2.0000	1.9000	1.9200	+4.918%	19	7,892	-27.083%
2026-06-18	1.9200	1.9300	1.8000	1.8300	-7.107%	2,422	6,726	-23.497%
2026-06-17	2.1000	2.1000	1.9600	1.9700	-6.190%	83	6,726	-28.934%
2026-06-16	2.1000	2.1000	2.1000	2.1000	-6.667%	1	6,726	-33.333%
2026-06-15	2.2500	2.3300	2.2200	2.2500	+7.143%	220	6,725	-37.778%
2026-06-12	2.0700	2.1000	2.0700	2.1000	-1.869%	229	6,517	-33.333%
2026-06-11	2.1400	2.1400	2.1400	2.1400	+0.943%	200	6,288	-34.579%
2026-06-10	2.1200	2.1200	2.1200	2.1200	+0.952%	1	6,190	-33.962%
2026-06-09	2.1400	2.1400	2.1000	2.1000	-11.392%	34	6,191	-33.333%
2026-06-08	2.4000	2.4100	2.3000	2.3700	+16.176%	589	6,187	-40.928%
2026-06-05	2.2000	2.2300	2.0200	2.0400	-14.286%	1,504	5,995	-31.373%
2026-06-04	2.3000	2.3800	2.2300	2.3800	-3.644%	96	5,482	-41.176%
2026-06-03	2.7000	2.7000	2.4700	2.4700	-3.516%	204	5,471	-43.320%
2026-06-02	2.6000	2.6100	2.5500	2.5600	-14.094%	34	5,433	-45.313%
2026-06-01	2.9200	2.9800	2.9200	2.9800	-9.697%	13	5,447	-53.020%
2026-05-29	3.0400	3.3000	3.0000	3.3000	0.000%	21	5,443	-57.576%
2026-05-28	3.1300	3.3000	3.1300	3.3000	-1.493%	2	5,431	-57.576%
2026-05-27	3.4500	3.5500	3.3500	3.3500	-4.286%	5	5,431	-58.209%
2026-05-26	3.7000	3.7000	3.5000	3.5000	-5.914%	10	5,436	-60.000%
2026-05-22	3.8000	3.8000	3.7100	3.7200	-4.124%	21	5,437	-62.366%
2026-05-21	3.9500	3.9500	3.7500	3.8800	-3.000%	230	5,428	-63.918%
2026-05-20	3.9200	4.0000	3.9200	4.0000	+1.266%	53	5,428	-65.000%
2026-05-19	3.9500	3.9500	3.8500	3.9500	0.000%	69	5,387	-64.557%
2026-05-18	4.1000	4.1000	3.8000	3.9500	-10.227%	188	5,387	-64.557%
2026-05-15	4.5500	4.5500	4.3000	4.4000	-10.204%	280	5,387	-68.182%
2026-05-14	4.6000	4.9900	4.5500	4.9000	+7.692%	74	5,761	-71.429%
2026-05-13	4.4100	4.5500	4.4100	4.5500	-5.208%	21	5,720	-69.231%
2026-05-12	4.7000	4.8000	4.7000	4.8000	-4.000%	5	5,720	-70.833%
2026-05-11	4.8600	5.0500	4.7500	5.0000	+5.263%	16	5,720	-72.000%
2026-05-07	5.0000	5.0000	4.7000	4.7500	-5.941%	26	5,731	-70.526%
2026-05-06	5.1000	5.1500	5.0500	5.0500	-2.885%	25	5,738	-72.277%
2026-05-05	5.1200	5.3000	5.1000	5.2000	+6.122%	38	5,743	-73.077%
2026-05-04	4.9000	4.9500	4.9000	4.9000	+6.987%	23	5,725	-71.429%
2026-05-01	4.5800	4.5800	4.5800	4.5800	+10.361%	50	5,678	-69.432%
2026-04-30	4.1500	4.1500	4.1500	4.1500	+1.966%	1	5,678	-66.265%
2026-04-29	4.3500	4.3500	4.0500	4.0700	-3.555%	3	5,679	-65.602%
2026-04-28	4.3000	4.3500	4.2200	4.2200	-2.989%	6	5,682	-66.825%
2026-04-27	4.6800	4.6800	4.3500	4.3500	-5.435%	6	5,683	-67.816%
2026-04-24	4.7700	4.7700	4.6000	4.6000	-2.128%	7	5,683	-69.565%
2026-04-23	4.8700	4.8700	4.7000	4.7000	-5.242%	7	5,678	-70.213%
2026-04-22	5.0000	5.0000	4.9600	4.9600	+10.714%	3	5,681	-71.774%
2026-04-21	4.5000	4.5000	4.4800	4.4800	-2.183%	4	5,681	-68.750%
2026-04-20	4.4200	4.6400	4.4000	4.5800	-3.579%	153	5,678	-69.432%
2026-04-17	4.7500	5.0800	4.7500	4.7500	+3.712%	18	5,585	-70.526%
2026-04-15	4.4700	4.5800	4.3500	4.5800	+2.232%	4	5,584	-69.432%
2026-04-14	4.5000	4.7500	4.4800	4.4800	+4.186%	12	5,729	-68.750%
2026-04-13	4.1400	4.3700	4.1400	4.3000	-0.232%	949	5,722	-67.442%
2026-04-10	4.3000	4.3500	4.3000	4.3100	+0.233%	11	5,862	-67.517%
2026-04-09	4.1500	4.3800	4.1500	4.3000	+1.176%	57	5,857	-67.442%
2026-04-08	4.3600	4.3600	4.2000	4.2500	+6.250%	56	5,810	-67.059%
2026-04-07	3.9500	4.0000	3.9500	4.0000	-4.762%	10	5,776	-65.000%
2026-04-06	4.2100	4.2500	4.2000	4.2000	+8.247%	15	5,766	-66.667%
2026-04-02	3.8500	3.8900	3.8500	3.8800	-2.757%	400	5,843	-63.918%
2026-04-01	4.1500	4.2000	3.9900	3.9900	+3.101%	13	5,843	-64.912%
2026-03-31	3.8600	3.8700	3.8600	3.8700	-4.914%	2	5,847	-63.824%
2026-03-30	4.0700	4.0700	4.0700	4.0700	+3.038%	1	5,849	-65.602%
2026-03-27	4.0600	4.0600	3.9500	3.9500	-5.952%	2	5,849	-64.557%
2026-03-26	4.4000	4.4000	4.2000	4.2000	-4.545%	5	5,850	-66.667%
2026-03-24	4.5500	4.5500	4.4000	4.4000	-6.383%	4	5,850	-68.182%
2026-03-23	4.7000	4.7000	4.7000	4.7000	+2.174%	7	5,855	-70.213%
2026-03-20	4.6000	4.6000	4.6000	4.6000	-2.128%	1	5,855	-69.565%
2026-03-19	4.6000	4.7000	4.6000	4.7000	-3.093%	11	5,856	-70.213%
2026-03-18	5.2000	5.2000	4.8500	4.8500	-12.613%	119	5,968	-71.134%
2026-03-17	5.5000	5.5500	5.4000	5.5500	+5.313%	509	5,859	-74.775%
2026-03-16	5.4000	5.4700	5.2700	5.2700	+4.563%	7	5,498	-73.435%
2026-03-13	5.3000	5.4500	5.0400	5.0400	+3.918%	57	5,499	-72.222%
2026-03-12	4.6500	4.9000	4.6500	4.8500	-3.960%	516	5,442	-71.134%
2026-03-11	5.0000	5.0500	4.9000	5.0500	+2.020%	401	5,461	-72.277%
2026-03-10	5.1300	5.1300	4.9500	4.9500	+5.996%	4	5,131	-71.717%
2026-03-09	4.7000	4.7000	4.6000	4.6700	+2.637%	160	5,127	-70.021%
2026-03-06	4.7000	4.7000	4.5500	4.5500	-9.901%	6	5,045	-69.231%
2026-03-05	5.1500	5.1500	5.0200	5.0500	-8.845%	16	5,043	-72.277%
2026-03-04	5.2100	5.5500	5.2100	5.5400	+22.838%	40	5,031	-74.729%
2026-03-03	4.6000	4.6000	4.5100	4.5100	-3.838%	3	5,041	-68.958%
2026-03-02	4.7000	4.7300	4.6500	4.6900	+17.250%	112	5,038	-70.149%
2026-02-27	4.0000	4.0000	4.0000	4.0000	-7.834%	8	5,028	-65.000%
2026-02-26	4.3400	4.3400	4.3400	4.3400	-6.867%	1	5,028	-67.742%
2026-02-25	4.6000	4.6600	4.6000	4.6600	+17.975%	7	5,022	-69.957%
2026-02-24	3.9500	3.9500	3.9500	3.9500	-1.496%	420	5,022	-64.557%
2026-02-23	4.0000	4.0100	4.0000	4.0100	-9.685%	252	4,602	-65.087%
2026-02-20	4.5000	4.5000	4.4400	4.4400	+0.909%	203	4,600	-68.468%
2026-02-19	4.4100	4.4500	4.4000	4.4000	-3.509%	40	4,692	-68.182%
2026-02-18	4.5200	4.6000	4.5200	4.5600	-2.979%	27	4,693	-69.298%
2026-02-17	4.6300	4.7000	4.6300	4.7000	-6.931%	3	4,667	-70.213%
2026-02-13	5.0700	5.0700	5.0500	5.0500	+12.222%	202	4,523	-72.277%
2026-02-12	4.6200	4.6200	4.5000	4.5000	-5.263%	88	4,523	-68.889%
2026-02-11	4.7000	4.7500	4.6000	4.7500	-6.863%	74	4,550	-70.526%
2026-02-10	4.8000	5.2200	4.8000	5.1000	-3.774%	16	4,551	-72.549%
2026-02-09	5.1500	5.3000	5.0700	5.3000	-1.304%	196	4,549	-73.585%
2026-02-06	5.2500	5.5000	4.7000	5.3700	+22.045%	99	4,426	-73.929%
2026-02-05	5.6500	5.6500	4.4000	4.4000	-26.050%	722	4,431	-68.182%
2026-02-04	6.2400	6.2900	5.8000	5.9500	-7.752%	41	4,130	-76.471%
2026-02-03	6.5400	6.6500	5.9000	6.4500	-3.731%	781	4,127	-78.295%
2026-02-02	6.7500	6.8700	6.7000	6.7000	-13.437%	105	3,534	-79.104%
2026-01-29	8.5700	8.5700	7.7400	7.7400	-9.155%	227	3,487	-81.912%
2026-01-26	8.5300	8.5300	8.5200	8.5200	-3.729%	2	3,367	-83.568%
2026-01-23	8.7600	9.2000	8.7600	8.8500	-1.338%	82	3,367	-84.181%
2026-01-22	8.8000	8.9700	8.7500	8.9700	+4.667%	481	3,327	-84.392%
2026-01-21	8.5300	8.6000	8.5000	8.5700	-4.778%	242	2,878	-83.664%
2026-01-20	9.1800	9.1800	9.0000	9.0000	-11.937%	104	2,638	-84.444%
2026-01-16	10.3000	10.3000	10.2200	10.2200	-7.091%	6	2,548	-86.301%
2026-01-14	10.7100	11.0100	10.7100	11.0000	+9.235%	88	2,548	-87.273%
2026-01-13	9.7500	10.0700	9.7500	10.0700	+6.000%	4	2,529	-86.097%
2026-01-12	9.5000	9.5000	9.5000	9.5000	+3.825%	1	2,529	-85.263%
2026-01-09	9.3200	9.3200	9.1500	9.1500	-4.188%	13	2,529	-84.699%
2026-01-08	9.1500	9.5500	9.1500	9.5500	-2.848%	10	2,531	-85.340%
2026-01-06	10.2500	10.2500	9.8300	9.8300	-6.023%	6	2,535	-85.758%
2026-01-05	9.8000	10.5000	9.8000	10.4600	+13.081%	529	2,739	-86.616%
2026-01-02	9.1000	9.2500	9.1000	9.2500	+6.936%	26	2,739	-84.865%
2025-12-31	9.1000	9.1000	8.6500	8.6500	-2.260%	35	2,746	-83.815%
2025-12-30	9.1000	9.2000	8.8500	8.8500	+0.340%	30	2,746	-84.181%
2025-12-29	8.9500	8.9700	8.8200	8.8200	-2.000%	25	2,747	-84.127%
2025-12-26	9.2200	9.2200	8.8800	9.0000	+0.671%	23	2,728	-84.444%
2025-12-24	9.0000	9.0500	8.9400	8.9400	-1.866%	210	2,684	-84.340%
2025-12-23	9.1500	9.2000	8.9000	9.1100	-2.567%	32	2,684	-84.632%
2025-12-22	9.8400	9.8400	9.3500	9.3500	0.000%	3	2,683	-85.027%
2025-12-19	9.7200	9.7200	9.2100	9.3500	+5.056%	44	2,680	-85.027%
2025-12-18	9.7000	9.8200	8.9000	8.9000	-2.944%	255	2,658	-84.270%
2025-12-17	9.6500	10.2800	9.1700	9.1700	-4.678%	15	2,450	-84.733%
2025-12-16	9.5500	9.6900	9.5000	9.6200	+4.225%	169	2,435	-85.447%
2025-12-15	10.0000	10.0000	9.2300	9.2300	-13.333%	35	2,417	-84.832%
2025-12-12	10.9000	10.9000	10.6500	10.6500	-0.187%	2	2,415	-86.854%
2025-12-11	10.3000	10.6700	10.2000	10.6700	-5.991%	896	2,415	-86.879%
2025-12-10	11.0200	11.3500	11.0100	11.3500	-1.561%	11	2,338	-87.665%
2025-12-09	10.6500	11.7300	10.6500	11.5300	+10.441%	241	2,333	-87.858%
2025-12-08	10.7500	10.7700	10.4400	10.4400	+1.163%	14	2,249	-86.590%
2025-12-05	10.4000	10.5500	10.0500	10.3200	-5.753%	44	2,255	-86.434%
2025-12-04	11.2000	11.2000	10.6000	10.9500	-2.406%	37	2,236	-87.215%
2025-12-03	11.1200	11.3200	11.0000	11.2200	+1.538%	221	2,233	-87.522%
2025-12-02	10.6000	11.0500	10.6000	11.0500	+21.295%	37	2,210	-87.330%
2025-12-01	9.4100	9.4100	8.9000	9.1100	-14.860%	91	2,209	-84.632%
2025-11-28	11.1000	11.1500	10.4400	10.7000	+1.711%	14	2,201	-86.916%
2025-11-26	9.9600	10.5300	9.9600	10.5200	+6.802%	26	2,200	-86.692%
2025-11-25	9.5500	9.9300	9.5500	9.8500	-4.090%	55	2,200	-85.787%
2025-11-24	9.3000	10.2700	9.3000	10.2700	+14.111%	52	2,242	-86.368%
2025-11-21	8.9500	9.4500	8.7000	9.0000	-4.863%	41	2,209	-84.444%
2025-11-20	10.6300	10.6500	9.4300	9.4600	-7.707%	123	2,193	-85.201%
2025-11-19	10.9500	10.9500	10.1800	10.2500	-8.727%	31	2,147	-86.341%
2025-11-18	10.8200	11.4500	10.8200	11.2300	+3.502%	236	2,142	-87.533%
2025-11-17	11.4500	11.4700	10.7000	10.8500	-6.466%	83	2,037	-87.097%
2025-11-14	11.6700	12.1000	11.6000	11.6000	-7.200%	28	1,975	-87.931%
2025-11-13	13.8100	13.8100	12.5000	12.5000	-8.088%	79	1,986	-88.800%
2025-11-12	14.5000	14.5000	13.6000	13.6000	-2.857%	4	2,047	-89.706%
2025-11-11	14.1500	14.1500	14.0000	14.0000	-5.787%	8	2,049	-90.000%
2025-11-10	14.9500	15.1500	14.8600	14.8600	+3.194%	9	2,046	-90.579%
2025-11-07	13.2500	14.4000	13.2500	14.4000	+5.109%	17	2,042	-90.278%
2025-11-06	13.7000	13.8000	13.4500	13.7000	-5.842%	14	2,041	-89.781%
2025-11-05	13.9100	14.5500	13.9100	14.5500	+9.811%	10	2,041	-90.378%
2025-11-04	14.5500	14.5500	13.0000	13.2500	-13.115%	203	2,043	-89.434%
2025-11-03	15.5000	15.5000	14.7500	15.2500	-4.806%	116	2,143	-90.820%
2025-10-31	16.0000	16.4000	15.8000	16.0200	+6.800%	77	2,143	-91.261%
2025-10-30	15.5000	15.6100	15.0000	15.0000	-8.981%	94	2,158	-90.667%
2025-10-29	17.3500	17.3500	16.0500	16.4800	-6.204%	56	2,175	-91.505%
2025-10-28	18.2600	18.3200	17.5200	17.5700	-2.605%	234	2,170	-92.032%
2025-10-27	18.2200	18.4500	17.9000	18.0400	+7.381%	78	2,104	-92.239%
2025-10-24	17.0400	17.0400	16.4500	16.8000	-0.709%	27	2,104	-91.667%
2025-10-23	16.6600	17.2700	16.6600	16.9200	+4.123%	45	2,089	-91.726%
2025-10-22	16.4000	16.6000	16.1500	16.2500	-6.609%	223	2,087	-91.385%
2025-10-21	16.1800	18.1000	16.0500	17.4000	+2.655%	478	2,189	-91.954%
2025-10-20	16.9000	17.1000	16.7200	16.9500	+8.031%	122	2,422	-91.740%
2025-10-17	15.2500	15.6900	14.9000	15.6900	-1.938%	463	2,358	-91.077%
2025-10-16	15.9500	16.2500	15.7700	16.0000	-3.323%	260	1,934	-91.250%
2025-10-15	17.0000	17.0000	16.5500	16.5500	-5.158%	6	1,724	-91.541%
2025-10-14	16.5000	17.4500	16.4500	17.4500	-3.056%	29	1,722	-91.977%
2025-10-13	17.6000	18.0600	17.6000	18.0000	-2.965%	656	1,730	-92.222%
2025-10-10	20.0000	20.0800	18.5500	18.5500	-6.076%	264	1,290	-92.453%
2025-10-09	20.5000	20.5500	19.6000	19.7500	-5.593%	329	1,402	-92.911%
2025-10-08	20.1000	21.1500	20.1000	20.9200	+5.657%	122	1,082	-93.308%
2025-10-07	20.9500	20.9500	19.4000	19.8000	-4.899%	607	990	-92.929%
2025-10-06	20.5000	21.1000	20.2100	20.8200	+6.387%	77	531	-93.276%
2025-10-03	18.3600	19.5700	18.3600	19.5700	+5.328%	57	506	-92.846%
2025-10-02	18.1600	18.5800	18.1600	18.5800	+6.659%	73	472	-92.465%
2025-10-01	17.4500	17.6100	17.2800	17.4200	+6.349%	16	418	-91.963%
2025-09-30	16.0500	16.3800	16.0500	16.3800	+0.491%	3	404	-91.453%
2025-09-29	16.1800	16.4400	16.1800	16.3000	+9.690%	307	401	-91.411%
2025-09-26	14.8900	14.8900	14.8000	14.8600	+0.541%	10	225	-90.579%
2025-09-25	15.2000	15.3000	14.7800	14.7800	-8.878%	9	219	-90.528%
2025-09-24	15.9000	16.2200	15.8900	16.2200	+4.645%	10	216	-91.369%
2025-09-23	15.8500	15.8500	15.5000	15.5000	-1.337%	5	212	-90.968%
2025-09-22	15.7100	15.7100	15.7100	15.7100	-6.153%	1	211	-91.088%
2025-09-19	16.8500	16.8500	16.6500	16.7400	-2.787%	211	211	-91.637%
2025-09-18	17.2200	17.2200	17.2200	17.2200	+4.364%	5	6	-91.870%
2025-09-17	16.5000	16.5000	16.5000	16.5000	-3.509%	2	3	-91.515%
2025-09-16	17.1000	17.1000	17.1000	17.1000	0.000%	1	0	-91.813%

.dark-mode .MDQHMJ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .MDQHMJ{ color: #333333; background-color: white; border: 2px solid #333333; }IBIT20280121C80IBIT Jan 21 2028 80.00 Call (IBIT280121C00080000)option OPRA

IBIT20280121C80
IBIT Jan 21 2028 80.00 Call (IBIT280121C00080000)
option OPRA