Dark

IBIT20280121C85
IBIT Jan 21 2028 85.00 Call (IBIT280121C00085000)
option OPRA

EOD

Aug 20, 2026

2.19+62.222%(+0.84)501

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	2.1000	2.1900	2.1000	2.1900	+62.222%	501	14,844	0.000%
2026-08-19	1.3500	1.3500	1.3500	1.3500	+7.143%	1	14,844	+62.222%
2026-08-17	1.2000	1.2600	1.2000	1.2600	+7.692%	11	14,844	+73.810%
2026-08-12	1.1700	1.1700	1.1700	1.1700	-4.878%	1	14,844	+87.179%
2026-08-11	1.2300	1.2300	1.2300	1.2300	-4.651%	10	14,844	+78.049%
2026-08-07	1.2900	1.2900	1.2900	1.2900	+4.032%	1	14,846	+69.767%
2026-08-06	1.2400	1.2400	1.2400	1.2400	+0.813%	1	14,846	+76.613%
2026-08-05	1.2600	1.2600	1.2300	1.2300	+13.889%	251	14,886	+78.049%
2026-08-04	1.0500	1.0800	1.0500	1.0800	-3.571%	950	15,065	+102.778%
2026-08-03	1.1000	1.1200	1.0900	1.1200	+8.738%	351	14,168	+95.536%
2026-07-31	1.0300	1.0300	1.0300	1.0300	-12.712%	1	14,382	+112.621%
2026-07-30	1.1800	1.1800	1.1800	1.1800	+2.609%	1	14,382	+85.593%
2026-07-29	1.1500	1.1500	1.1500	1.1500	-6.504%	10	14,382	+90.435%
2026-07-27	1.2200	1.2300	1.1900	1.2300	+4.237%	65	14,411	+78.049%
2026-07-24	1.1800	1.1800	1.1800	1.1800	-19.728%	2	14,382	+85.593%
2026-07-21	1.4700	1.4700	1.4700	1.4700	+8.088%	10	14,382	+48.980%
2026-07-20	1.3600	1.3600	1.3600	1.3600	+15.254%	1	14,382	+61.029%
2026-07-17	1.2000	1.2000	1.1800	1.1800	-15.714%	11	14,382	+85.593%
2026-07-15	1.3900	1.4000	1.3900	1.4000	+3.704%	2	14,372	+56.429%
2026-07-14	1.3600	1.3600	1.3500	1.3500	-6.250%	301	14,372	+62.222%
2026-07-10	1.4900	1.4900	1.4400	1.4400	+4.348%	7	14,072	+52.083%
2026-07-09	1.4100	1.4100	1.3800	1.3800	+4.545%	101	14,072	+58.696%
2026-07-08	1.3200	1.3200	1.3200	1.3200	-9.589%	100	14,171	+65.909%
2026-07-07	1.4600	1.4600	1.4600	1.4600	0.000%	1	14,071	+50.000%
2026-07-06	1.3300	1.4800	1.3300	1.4600	+26.957%	110	14,071	+50.000%
2026-06-30	1.1600	1.1700	1.1200	1.1500	-4.959%	406	14,076	+90.435%
2026-06-29	1.2100	1.2100	1.2100	1.2100	-6.202%	1	14,038	+80.992%
2026-06-26	1.2900	1.2900	1.2900	1.2900	+3.200%	1	14,038	+69.767%
2026-06-25	1.3200	1.3200	1.2500	1.2500	-4.580%	2	14,038	+75.200%
2026-06-24	1.3800	1.3900	1.3100	1.3100	-11.486%	206	14,039	+67.176%
2026-06-23	1.4800	1.4800	1.4800	1.4800	-9.202%	100	14,040	+47.973%
2026-06-22	1.7000	1.7000	1.6300	1.6300	+1.875%	120	14,040	+34.356%
2026-06-18	1.5800	1.6000	1.5700	1.6000	-12.568%	7	14,020	+36.875%
2026-06-12	1.8300	1.8300	1.8300	1.8300	-4.188%	1	14,020	+19.672%
2026-06-10	1.9100	1.9100	1.9100	1.9100	+1.596%	1	14,020	+14.660%
2026-06-09	1.8500	1.8800	1.8500	1.8800	-8.293%	33	14,021	+16.489%
2026-06-08	2.0500	2.0500	2.0500	2.0500	+13.889%	2	13,991	+6.829%
2026-06-05	1.8500	1.8500	1.8000	1.8000	-12.195%	2	13,991	+21.667%
2026-06-04	2.0100	2.0500	2.0000	2.0500	-6.818%	206	13,993	+6.829%
2026-06-03	2.1800	2.2000	2.1800	2.2000	-2.222%	4	14,193	-0.455%
2026-06-02	2.3000	2.3500	2.2500	2.2500	-11.417%	25	14,197	-2.667%
2026-06-01	2.5000	2.5500	2.4600	2.5400	-3.788%	3,206	14,175	-13.780%
2026-05-29	2.6500	2.6500	2.6400	2.6400	-0.377%	100	14,225	-17.045%
2026-05-28	2.7000	2.7500	2.6500	2.6500	-9.556%	52	14,125	-17.358%
2026-05-27	3.0000	3.0000	2.9300	2.9300	-4.870%	51	14,126	-25.256%
2026-05-26	3.1000	3.1500	3.0800	3.0800	-0.645%	31	14,130	-28.896%
2026-05-22	3.3000	3.3000	3.1000	3.1000	-8.824%	84	14,126	-29.355%
2026-05-21	3.2800	3.5500	3.2800	3.4000	-1.449%	107	14,131	-35.588%
2026-05-20	3.4500	3.4500	3.4500	3.4500	+2.679%	1	14,131	-36.522%
2026-05-19	3.4000	3.4000	3.3600	3.3600	-1.176%	3	14,215	-34.821%
2026-05-18	3.4000	3.4000	3.4000	3.4000	-12.371%	7	14,215	-35.588%
2026-05-15	4.0100	4.0100	3.8700	3.8800	-3.483%	455	14,215	-43.557%
2026-05-13	4.0200	4.0400	3.9000	4.0200	-8.219%	644	14,137	-45.522%
2026-05-11	4.3800	4.3900	4.3700	4.3800	+6.829%	100	14,185	-50.000%
2026-05-08	4.1400	4.2000	4.0700	4.1000	0.000%	705	14,185	-46.585%
2026-05-07	4.2100	4.2200	4.1000	4.1000	-9.091%	216	13,738	-46.585%
2026-05-06	4.5700	4.5700	4.5000	4.5100	+0.222%	700	13,722	-51.441%
2026-05-05	4.5700	4.5700	4.5000	4.5000	+12.500%	11	13,723	-51.333%
2026-05-01	4.0300	4.0300	4.0000	4.0000	+9.589%	99	13,686	-45.250%
2026-04-29	3.8000	3.8000	3.6500	3.6500	-2.145%	201	13,686	-40.000%
2026-04-28	3.7000	3.8000	3.6900	3.7300	-5.570%	301	13,642	-41.287%
2026-04-27	4.0200	4.0200	3.9500	3.9500	-2.948%	11	13,421	-44.557%
2026-04-24	4.1800	4.2900	4.0700	4.0700	-2.163%	201	13,421	-46.192%
2026-04-23	4.1900	4.1900	4.1500	4.1600	-5.455%	100	13,220	-47.356%
2026-04-22	4.4000	4.4000	4.4000	4.4000	+11.675%	10	13,220	-50.227%
2026-04-21	3.9500	3.9500	3.9300	3.9400	+3.684%	160	13,211	-44.416%
2026-04-20	3.8000	3.8000	3.8000	3.8000	-9.524%	3	13,211	-42.368%
2026-04-17	4.4000	4.4900	4.2000	4.2000	+3.194%	9	13,214	-47.857%
2026-04-15	3.8600	4.0700	3.8600	4.0700	+2.519%	2	13,209	-46.192%
2026-04-14	4.1500	4.1700	3.9700	3.9700	+10.278%	253	13,209	-44.836%
2026-04-13	3.6000	3.6000	3.6000	3.6000	-2.965%	2	13,091	-39.167%
2026-04-08	3.7100	3.7100	3.7100	3.7100	-1.067%	5	13,093	-40.970%
2026-04-06	3.7500	3.7500	3.7500	3.7500	+14.329%	4	13,088	-41.600%
2026-04-02	3.2800	3.2800	3.2800	3.2800	-9.141%	1	13,191	-33.232%
2026-04-01	3.7100	3.7100	3.6100	3.6100	+1.120%	3	13,191	-39.335%
2026-03-31	3.5500	3.5700	3.5500	3.5700	-0.833%	6	13,192	-38.655%
2026-03-30	3.6000	3.6000	3.6000	3.6000	+2.273%	100	13,193	-39.167%
2026-03-27	3.5200	3.5200	3.5200	3.5200	-14.770%	22	13,093	-37.784%
2026-03-23	4.1300	4.1300	4.1300	4.1300	+1.975%	1	13,093	-46.973%
2026-03-20	4.0500	4.0500	4.0500	4.0500	-1.220%	5	13,093	-45.926%
2026-03-19	4.0500	4.1000	4.0500	4.1000	-5.530%	2	13,093	-46.585%
2026-03-18	4.4500	4.4500	4.2800	4.3400	-9.583%	1,003	13,091	-49.539%
2026-03-17	4.7800	4.8000	4.7800	4.8000	-1.031%	10	14,092	-54.375%
2026-03-13	4.8200	4.8500	4.7600	4.8500	+7.301%	1,003	14,092	-54.845%
2026-03-11	4.5400	4.5800	4.5200	4.5200	+8.654%	13	13,158	-51.549%
2026-03-09	4.1500	4.2100	4.0500	4.1600	+0.971%	239	13,157	-47.356%
2026-03-06	4.1200	4.1200	4.1200	4.1200	-8.444%	1	12,922	-46.845%
2026-03-05	4.6000	4.6000	4.5000	4.5000	-9.091%	137	12,922	-51.333%
2026-03-04	4.8300	4.9500	4.8000	4.9500	+22.829%	130	12,922	-55.758%
2026-03-03	3.9300	4.0300	3.9300	4.0300	-3.589%	232	12,792	-45.658%
2026-03-02	4.0600	4.3000	4.0600	4.1800	+17.746%	1,041	12,792	-47.608%
2026-02-27	3.5300	3.5800	3.5300	3.5500	-6.579%	300	11,948	-38.310%
2026-02-26	3.8200	3.8300	3.7500	3.8000	-7.317%	1,105	11,948	-42.368%
2026-02-25	3.8000	4.1400	3.7000	4.1000	+20.588%	4,247	7,217	-46.585%
2026-02-23	3.4000	3.4000	3.4000	3.4000	-12.821%	75	7,217	-35.588%
2026-02-20	3.9500	4.0000	3.9000	3.9000	0.000%	2,267	7,217	-43.846%
2026-02-19	3.9000	3.9400	3.9000	3.9000	-3.704%	1,501	4,952	-43.846%
2026-02-18	4.0500	4.0500	4.0500	4.0500	-3.571%	4	3,451	-45.926%
2026-02-17	4.2000	4.2000	4.2000	4.2000	-6.459%	1	3,451	-47.857%
2026-02-13	4.3500	4.4900	4.3500	4.4900	-1.319%	17	3,465	-51.225%
2026-02-10	4.4200	4.5500	4.4200	4.5500	-6.571%	3	3,465	-51.868%
2026-02-09	4.5000	4.8700	4.5000	4.8700	+0.620%	348	3,462	-55.031%
2026-02-06	4.9000	4.9000	4.8400	4.8400	+14.964%	6	3,171	-54.752%
2026-02-05	4.8000	4.8000	4.2100	4.2100	-24.144%	27	3,166	-47.981%
2026-02-03	5.5500	5.5500	5.5500	5.5500	-9.756%	1	3,140	-60.541%
2026-02-02	6.3500	6.3500	6.1500	6.1500	-13.380%	6	3,139	-64.390%
2026-01-29	7.2000	7.2000	6.9700	7.1000	-13.415%	71	3,138	-69.155%
2026-01-28	8.2000	8.2000	8.2000	8.2000	+4.459%	2	3,115	-73.293%
2026-01-22	7.8500	7.8500	7.8500	7.8500	-3.799%	1	3,115	-72.102%
2026-01-21	8.2000	8.3200	7.7200	8.1600	+0.617%	2,687	3,114	-73.162%
2026-01-20	8.1100	8.1100	8.1100	8.1100	-13.262%	1	649	-72.996%
2026-01-16	9.3500	9.3500	9.3500	9.3500	+5.530%	1	649	-76.578%
2026-01-13	8.6500	8.8600	8.6500	8.8600	+4.976%	4	649	-75.282%
2026-01-12	8.4400	8.4400	8.4400	8.4400	-11.345%	13	645	-74.052%
2026-01-05	9.3000	9.5200	9.2200	9.5200	+10.698%	25	669	-76.996%
2026-01-02	8.3500	8.6000	8.3200	8.6000	+8.176%	626	669	-74.535%
2025-12-31	7.9500	7.9500	7.9500	7.9500	-2.094%	10	986	-72.453%
2025-12-30	8.3000	8.3000	8.1200	8.1200	+0.744%	159	986	-73.030%
2025-12-29	8.0600	8.0600	8.0600	8.0600	-3.241%	2	1,013	-72.829%
2025-12-23	8.3400	8.3400	8.1200	8.3300	-6.404%	13	1,011	-73.709%
2025-12-22	8.8500	8.9000	8.8100	8.9000	+4.706%	26	1,007	-75.393%
2025-12-19	8.7600	8.7600	8.5000	8.5000	+0.592%	65	988	-74.235%
2025-12-17	8.4500	8.4500	8.4500	8.4500	-0.354%	15	996	-74.083%
2025-12-15	9.2500	9.2500	8.4800	8.4800	-10.737%	132	996	-74.175%
2025-12-12	9.5000	9.5000	9.5000	9.5000	-1.554%	1	969	-76.947%
2025-12-11	9.6900	9.6900	9.6500	9.6500	-0.515%	6	969	-77.306%
2025-12-08	9.7000	9.7000	9.7000	9.7000	+3.191%	3	970	-77.423%
2025-12-05	9.4000	9.4000	9.4000	9.4000	-7.843%	5	970	-76.702%
2025-12-03	10.2000	10.2000	10.2000	10.2000	+0.493%	1	970	-78.529%
2025-12-02	9.3900	10.1500	9.2500	10.1500	+19.552%	126	970	-78.424%
2025-12-01	8.3200	8.5000	8.3200	8.4900	-15.100%	3	878	-74.205%
2025-11-28	10.0000	10.0000	10.0000	10.0000	+4.167%	1	876	-78.100%
2025-11-26	9.2900	9.6200	9.2000	9.6000	+8.720%	631	285	-77.188%
2025-11-25	8.8500	8.8500	8.8300	8.8300	-3.708%	2	285	-75.198%
2025-11-24	8.8000	9.1700	8.8000	9.1700	+9.167%	5	283	-76.118%
2025-11-21	8.3000	8.5800	7.9800	8.4000	-4.545%	29	283	-73.929%
2025-11-20	9.7700	9.7700	8.6000	8.8000	-5.681%	13	267	-75.114%
2025-11-19	9.6000	9.6000	9.3300	9.3300	-10.288%	11	265	-76.527%
2025-11-18	10.3000	10.4000	10.3000	10.4000	+1.961%	2	273	-78.942%
2025-11-17	10.3500	10.3500	10.2000	10.2000	-4.673%	7	274	-78.529%
2025-11-14	10.8800	11.0500	10.6900	10.7000	-9.322%	63	280	-79.533%
2025-11-13	12.4700	12.4700	11.8000	11.8000	-10.943%	3	270	-81.441%
2025-11-12	13.2500	13.2500	13.2500	13.2500	+2.159%	1	270	-83.472%
2025-11-11	13.1500	13.1500	12.9700	12.9700	-6.286%	6	270	-83.115%
2025-11-10	13.6400	13.9300	13.6400	13.8400	+7.287%	18	266	-84.176%
2025-11-07	12.4700	12.9000	12.4700	12.9000	+4.878%	4	252	-83.023%
2025-11-06	12.9000	12.9000	12.3000	12.3000	-7.865%	8	252	-82.195%
2025-11-05	13.1500	13.3800	13.1500	13.3500	+8.802%	32	249	-83.596%
2025-11-04	12.9400	12.9500	12.2500	12.2700	-12.232%	29	251	-82.152%
2025-11-03	14.0000	14.0000	13.7000	13.9800	-7.110%	4	239	-84.335%
2025-10-31	15.0200	15.2000	14.9000	15.0500	+7.117%	37	239	-85.449%
2025-10-30	14.0000	14.0500	13.9500	14.0500	-8.766%	14	238	-84.413%
2025-10-29	16.0500	16.0500	15.4000	15.4000	-5.753%	19	234	-85.779%
2025-10-28	16.9000	16.9500	16.3400	16.3400	-4.052%	39	233	-86.597%
2025-10-27	16.9300	17.0400	16.6900	17.0300	+9.518%	27	237	-87.140%
2025-10-24	16.0300	16.0300	15.2600	15.5500	-1.582%	7	237	-85.916%
2025-10-23	15.5000	15.8000	15.4700	15.8000	+4.636%	4	236	-86.139%
2025-10-22	14.9500	15.1000	14.9500	15.1000	-10.119%	160	234	-85.497%
2025-10-21	16.7900	16.8000	16.7900	16.8000	+7.692%	2	256	-86.964%
2025-10-20	15.6600	15.6600	15.4700	15.6000	+8.333%	19	254	-85.962%
2025-10-17	13.9700	14.4700	13.9700	14.4000	-3.679%	20	248	-84.792%
2025-10-16	14.6000	14.9500	14.6000	14.9500	-5.678%	112	233	-85.351%
2025-10-15	15.8500	15.8500	15.8500	15.8500	-0.876%	2	168	-86.183%
2025-10-14	16.0200	16.4000	15.9500	15.9900	-4.137%	106	168	-86.304%
2025-10-13	16.6800	16.6800	16.6800	16.6800	-1.767%	2	76	-86.871%
2025-10-10	17.8400	17.8400	16.9200	16.9800	-12.474%	3	76	-87.102%
2025-10-08	19.6600	19.7100	19.4000	19.4000	+6.301%	70	74	-88.711%
2025-10-07	18.6000	18.6000	18.2200	18.2500	-5.293%	5	42	-88.000%
2025-10-06	18.7600	19.3400	18.7600	19.2700	+7.056%	12	41	-88.635%
2025-10-03	18.2300	18.2300	18.0000	18.0000	+11.801%	6	35	-87.833%
2025-10-01	16.1000	16.1000	16.1000	16.1000	+16.667%	50	29	-86.398%
2025-09-25	14.3000	14.3000	13.8000	13.8000	-7.071%	4	64	-84.130%
2025-09-24	14.6600	14.9500	14.6600	14.8500	+2.982%	63	62	-85.253%
2025-09-22	14.4200	14.4200	14.4200	14.4200	-4.630%	2	4	-84.813%
2025-09-19	15.1200	15.1200	15.1200	15.1200	-1.241%	1	2	-85.516%
2025-09-17	15.3100	15.3100	15.3100	15.3100	+1.593%	1	2	-85.696%
2025-09-16	15.0700	15.0700	15.0700	15.0700	0.000%	1	0	-85.468%

.dark-mode .tlML3g{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .tlML3g{ color: #333333; background-color: white; border: 2px solid #333333; }IBIT20280121C85IBIT Jan 21 2028 85.00 Call (IBIT280121C00085000)option OPRA

IBIT20280121C85
IBIT Jan 21 2028 85.00 Call (IBIT280121C00085000)
option OPRA