Dark

IBIT20280121C90
IBIT Jan 21 2028 90.00 Call (IBIT280121C00090000)
option OPRA

EOD

Aug 20, 2026

1.90+24.183%(+0.37)106

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	1.6900	1.9200	1.6900	1.9000	+24.183%	106	4,941	0.000%
2026-08-19	1.2000	1.5300	1.1900	1.5300	+30.769%	69	4,919	+24.183%
2026-08-18	1.1700	1.1700	1.1700	1.1700	+15.842%	14	4,898	+62.393%
2026-08-14	0.9700	1.0300	0.9700	1.0100	0.000%	38	4,884	+88.119%
2026-08-13	1.0400	1.0400	1.0100	1.0100	0.000%	9	4,874	+88.119%
2026-08-11	1.0100	1.0100	1.0100	1.0100	-3.810%	5	4,938	+88.119%
2026-08-10	1.0500	1.0600	1.0500	1.0500	-5.405%	40	4,938	+80.952%
2026-08-07	1.1000	1.1100	1.1000	1.1100	+2.778%	125	4,908	+71.171%
2026-08-06	1.1100	1.1100	1.0800	1.0800	+13.684%	21	4,820	+75.926%
2026-08-03	0.9700	0.9700	0.9300	0.9500	+7.955%	14	4,812	+100.000%
2026-07-31	0.9000	0.9000	0.8800	0.8800	-12.000%	2	4,806	+115.909%
2026-07-30	1.0000	1.0000	1.0000	1.0000	+2.041%	20	4,806	+90.000%
2026-07-28	0.9500	0.9900	0.9500	0.9800	-2.970%	5	4,792	+93.878%
2026-07-24	1.0400	1.0400	1.0100	1.0100	-19.200%	12	4,789	+88.119%
2026-07-21	1.2700	1.2700	1.2500	1.2500	+5.932%	16	4,787	+52.000%
2026-07-20	1.1800	1.1800	1.1800	1.1800	+7.273%	1	4,793	+61.017%
2026-07-17	1.0500	1.1000	1.0500	1.1000	-8.333%	21	4,792	+72.727%
2026-07-15	1.2100	1.2200	1.2000	1.2000	-0.826%	3	4,771	+58.333%
2026-07-14	1.1800	1.2100	1.1800	1.2100	+5.217%	2	4,769	+57.025%
2026-07-13	1.1500	1.1500	1.1500	1.1500	-8.000%	1	4,768	+65.217%
2026-07-10	1.2900	1.3100	1.2500	1.2500	+2.459%	21	4,768	+52.000%
2026-07-09	1.2200	1.2200	1.2200	1.2200	-3.937%	5	4,754	+55.738%
2026-07-07	1.2400	1.3300	1.2400	1.2700	+5.833%	16	4,749	+49.606%
2026-07-02	1.1600	1.2000	1.1400	1.2000	+8.108%	111	4,769	+58.333%
2026-07-01	1.1100	1.1100	1.1100	1.1100	+8.824%	1	4,769	+71.171%
2026-06-30	1.0500	1.0500	1.0100	1.0200	-9.735%	11	4,774	+86.275%
2026-06-29	1.0700	1.1400	1.0700	1.1300	+1.802%	45	4,763	+68.142%
2026-06-26	1.1400	1.1400	1.1100	1.1100	-2.632%	13	4,773	+71.171%
2026-06-24	1.2300	1.2300	1.1400	1.1400	-13.636%	207	4,776	+66.667%
2026-06-23	1.3200	1.3200	1.3200	1.3200	-13.158%	1	4,924	+43.939%
2026-06-22	1.5200	1.5200	1.5200	1.5200	+9.353%	1	4,924	+25.000%
2026-06-18	1.3900	1.4000	1.3900	1.3900	-13.125%	21	4,897	+36.691%
2026-06-17	1.5900	1.6000	1.5900	1.6000	-6.977%	33	4,897	+18.750%
2026-06-15	1.7000	1.7200	1.7000	1.7200	+6.173%	11	4,897	+10.465%
2026-06-12	1.7000	1.7000	1.5900	1.6200	+0.621%	55	4,888	+17.284%
2026-06-11	1.6100	1.6100	1.6100	1.6100	-1.829%	1	4,860	+18.012%
2026-06-09	1.6700	1.6900	1.6400	1.6400	-6.286%	230	4,861	+15.854%
2026-06-08	1.8100	1.9800	1.7500	1.7500	+9.375%	66	4,771	+8.571%
2026-06-05	1.6600	1.6800	1.6000	1.6000	-9.091%	438	4,792	+18.750%
2026-06-04	1.8000	1.9000	1.7600	1.7600	-9.744%	95	4,783	+7.955%
2026-06-03	2.0000	2.0000	1.9300	1.9500	-4.412%	642	4,853	-2.564%
2026-06-02	1.9300	2.0700	1.9300	2.0400	-8.108%	16	4,791	-6.863%
2026-06-01	2.1800	2.2200	2.1800	2.2200	-4.721%	5	4,805	-14.414%
2026-05-29	2.3000	2.3800	2.3000	2.3300	-2.101%	54	4,806	-18.455%
2026-05-28	2.3700	2.4300	2.2900	2.3800	-4.800%	61	4,784	-20.168%
2026-05-27	2.6000	2.6000	2.5000	2.5000	-9.747%	56	4,764	-24.000%
2026-05-26	2.8000	2.8000	2.7700	2.7700	-0.360%	17	4,714	-31.408%
2026-05-22	2.9000	2.9000	2.7800	2.7800	-8.852%	14	4,719	-31.655%
2026-05-20	3.0000	3.0500	3.0000	3.0500	+1.667%	13	4,714	-37.705%
2026-05-19	3.0000	3.0000	3.0000	3.0000	0.000%	2	4,725	-36.667%
2026-05-18	3.0000	3.0000	3.0000	3.0000	-21.053%	2	4,725	-36.667%
2026-05-14	3.6000	3.8000	3.6000	3.8000	+4.110%	4	4,725	-50.000%
2026-05-12	3.7600	3.7600	3.6500	3.6500	-6.410%	159	4,722	-47.945%
2026-05-11	3.8500	3.9000	3.8500	3.9000	+9.244%	10	4,722	-51.282%
2026-05-08	3.5500	3.5700	3.5500	3.5700	-8.462%	54	4,863	-46.779%
2026-05-06	4.0000	4.0000	3.9000	3.9000	-0.510%	3	4,864	-51.282%
2026-05-05	4.0100	4.0100	3.9200	3.9200	+21.739%	12	4,865	-51.531%
2026-04-30	3.2200	3.2200	3.2200	3.2200	+2.222%	1,000	5,254	-40.994%
2026-04-29	3.1500	3.1500	3.1500	3.1500	-3.077%	1	5,254	-39.683%
2026-04-28	3.2500	3.2500	3.2500	3.2500	-4.412%	2	5,254	-41.538%
2026-04-27	3.6800	3.6800	3.4000	3.4000	-7.104%	3	5,254	-44.118%
2026-04-24	3.7300	3.8000	3.6600	3.6600	-4.935%	51	5,257	-48.087%
2026-04-23	3.6700	3.8500	3.6500	3.8500	-0.773%	4	5,208	-50.649%
2026-04-22	3.9100	3.9100	3.8800	3.8800	+11.494%	12	5,206	-51.031%
2026-04-20	3.4800	3.4800	3.4800	3.4800	-5.946%	1	5,207	-45.402%
2026-04-17	3.7300	3.8700	3.7000	3.7000	+8.824%	42	5,207	-48.649%
2026-04-15	3.4000	3.4000	3.4000	3.4000	-8.108%	2	5,242	-44.118%
2026-04-14	3.5000	3.7000	3.5000	3.7000	+14.551%	5	5,241	-48.649%
2026-04-13	3.2300	3.2300	3.2300	3.2300	-0.615%	5	5,238	-41.176%
2026-04-10	3.2500	3.2600	3.2500	3.2500	-4.412%	2,000	5,233	-41.538%
2026-04-09	3.2100	3.4000	3.2000	3.4000	+1.796%	38	3,303	-44.118%
2026-04-08	3.3500	3.3500	3.3400	3.3400	+10.963%	3	3,282	-43.114%
2026-04-07	3.0600	3.0700	3.0100	3.0100	-10.947%	10	3,283	-36.877%
2026-04-06	3.3800	3.3800	3.3800	3.3800	+22.909%	10	3,284	-43.787%
2026-04-02	2.7500	2.7500	2.7500	2.7500	-15.385%	1	3,274	-30.909%
2026-04-01	3.2500	3.2500	3.2500	3.2500	+5.178%	2	3,273	-41.538%
2026-03-31	3.0900	3.0900	3.0900	3.0900	-3.438%	10	3,271	-38.511%
2026-03-30	3.2000	3.2000	3.2000	3.2000	+1.266%	3	3,261	-40.625%
2026-03-27	3.1300	3.1600	3.1300	3.1600	-4.242%	110	3,261	-39.873%
2026-03-26	3.5000	3.5000	3.3000	3.3000	-8.333%	102	3,261	-42.424%
2026-03-20	3.6000	3.6000	3.6000	3.6000	-0.552%	2	3,186	-47.222%
2026-03-19	3.6500	3.6500	3.6100	3.6200	-10.617%	30	3,186	-47.514%
2026-03-18	4.0500	4.0500	4.0500	4.0500	+3.846%	1	3,188	-53.086%
2026-03-13	4.0500	4.0500	3.9000	3.9000	+5.405%	12	3,188	-51.282%
2026-03-12	3.7000	3.7000	3.7000	3.7000	-2.632%	5	3,192	-48.649%
2026-03-10	3.8000	3.8000	3.8000	3.8000	+2.703%	220	3,192	-50.000%
2026-03-09	3.5600	3.7000	3.5500	3.7000	+0.817%	320	3,412	-48.649%
2026-03-06	3.6700	3.6700	3.6700	3.6700	-11.566%	1	3,305	-48.229%
2026-03-05	4.1500	4.1500	4.1500	4.1500	-4.598%	259	3,306	-54.217%
2026-03-04	4.1300	4.3500	4.1000	4.3500	+22.535%	12	3,047	-56.322%
2026-03-03	3.4500	3.5500	3.4500	3.5500	-0.560%	5	3,048	-46.479%
2026-03-02	3.5700	3.5700	3.5700	3.5700	-2.192%	3	3,048	-46.779%
2026-02-25	3.6000	3.6500	3.6000	3.6500	+16.613%	6	3,052	-47.945%
2026-02-23	3.2800	3.2800	3.1300	3.1300	-10.571%	25	3,052	-39.297%
2026-02-20	3.6000	3.6000	3.5000	3.5000	+1.156%	2	3,041	-45.714%
2026-02-19	3.5100	3.5100	3.4600	3.4600	-2.535%	6	3,041	-45.087%
2026-02-18	3.7000	3.7200	3.5400	3.5500	-5.333%	8	3,043	-46.479%
2026-02-17	3.9000	3.9000	3.7500	3.7500	-6.716%	6	3,047	-49.333%
2026-02-13	4.0500	4.1500	4.0200	4.0200	+10.137%	12	3,047	-52.736%
2026-02-12	3.7600	3.7600	3.6500	3.6500	-3.947%	81	3,047	-47.945%
2026-02-11	3.9300	3.9300	3.6700	3.8000	-7.317%	41	2,967	-50.000%
2026-02-10	4.0000	4.2300	4.0000	4.1000	-0.726%	16	2,962	-53.659%
2026-02-09	4.1300	4.1300	4.1300	4.1300	-2.824%	1	2,973	-53.995%
2026-02-06	3.9400	4.2500	3.9400	4.2500	+15.804%	341	2,972	-55.294%
2026-02-05	4.2800	4.2800	3.6700	3.6700	-23.542%	100	2,963	-48.229%
2026-02-04	5.2700	5.2700	4.7000	4.8000	-3.030%	39	2,952	-60.417%
2026-02-03	5.0700	5.0700	4.9500	4.9500	-10.971%	13	2,945	-61.616%
2026-02-02	5.6100	5.6600	5.5400	5.5600	-14.724%	542	2,946	-65.827%
2026-01-29	6.5000	6.5200	6.4600	6.5200	-11.892%	291	2,677	-70.859%
2026-01-27	7.1000	7.4400	7.0700	7.4000	+5.714%	27	2,396	-74.324%
2026-01-26	6.9900	7.0000	6.9900	7.0000	-7.407%	2	2,394	-72.857%
2026-01-23	7.5600	7.5600	7.5600	7.5600	+3.846%	2	2,393	-74.868%
2026-01-22	7.5000	7.5000	7.2800	7.2800	+4.748%	4	2,393	-73.901%
2026-01-21	6.9500	6.9500	6.9500	6.9500	-6.081%	1	2,394	-72.662%
2026-01-20	7.3800	7.4000	7.3500	7.4000	-19.126%	4	2,393	-74.324%
2026-01-14	8.9000	9.1500	8.9000	9.1500	+9.581%	45	2,390	-79.235%
2026-01-13	8.3500	8.3500	8.3500	8.3500	+8.442%	1	2,379	-77.246%
2026-01-12	7.7000	7.7000	7.7000	7.7000	+1.050%	7	2,378	-75.325%
2026-01-09	7.8000	7.8000	7.6200	7.6200	-2.182%	4	2,382	-75.066%
2026-01-08	7.7900	7.7900	7.7900	7.7900	-1.392%	3	2,379	-75.610%
2026-01-07	7.9000	7.9000	7.9000	7.9000	-3.067%	1	2,380	-75.949%
2026-01-06	8.1500	8.1500	8.1500	8.1500	-4.118%	4	2,379	-76.687%
2026-01-05	8.5000	8.5000	8.5000	8.5000	+14.247%	7	2,368	-77.647%
2025-12-30	7.4400	7.4400	7.4400	7.4400	-0.134%	2	2,368	-74.462%
2025-12-29	7.4500	7.4500	7.4500	7.4500	-0.667%	10	2,366	-74.497%
2025-12-26	7.5000	7.5000	7.5000	7.5000	-0.398%	1	2,376	-74.667%
2025-12-24	7.5300	7.5300	7.5300	7.5300	-1.051%	1	2,376	-74.768%
2025-12-23	7.6100	7.6100	7.6100	7.6100	-1.297%	1	2,376	-75.033%
2025-12-22	7.7100	7.7100	7.7100	7.7100	-4.579%	10	2,376	-75.357%
2025-12-19	8.0800	8.0800	8.0800	8.0800	+9.485%	5	2,376	-76.485%
2025-12-18	8.2500	8.2500	7.3800	7.3800	-3.529%	267	2,381	-74.255%
2025-12-17	7.9000	7.9500	7.6500	7.6500	-4.969%	251	2,128	-75.163%
2025-12-16	8.0000	8.0500	7.9000	8.0500	+0.499%	510	1,883	-76.398%
2025-12-15	8.0600	8.0600	8.0100	8.0100	-5.765%	3	1,460	-76.280%
2025-12-12	8.5000	8.5000	8.5000	8.5000	-5.556%	1	1,460	-77.647%
2025-12-11	8.7000	9.0000	8.5500	9.0000	-6.736%	16	1,460	-78.889%
2025-12-10	9.6500	9.6500	9.6000	9.6500	0.000%	250	1,467	-80.311%
2025-12-09	9.6500	9.6500	9.6500	9.6500	+7.222%	625	1,274	-80.311%
2025-12-08	9.0000	9.0000	9.0000	9.0000	+3.330%	61	804	-78.889%
2025-12-05	8.7000	8.7100	8.7000	8.7100	-4.705%	2	743	-78.186%
2025-12-02	9.0000	9.1400	9.0000	9.1400	+21.867%	3	741	-79.212%
2025-12-01	7.5000	7.5000	7.5000	7.5000	-19.355%	1	739	-74.667%
2025-11-28	9.3000	9.3000	9.3000	9.3000	+4.966%	8	738	-79.570%
2025-11-26	8.8800	8.8800	8.8600	8.8600	+10.750%	10	744	-78.555%
2025-11-25	8.2800	8.3200	8.0000	8.0000	-2.320%	14	744	-76.250%
2025-11-24	8.1000	8.1900	8.0500	8.1900	+7.059%	14	743	-76.801%
2025-11-21	7.4200	7.6700	7.4200	7.6500	-13.068%	11	743	-75.163%
2025-11-20	8.8000	8.8000	8.8000	8.8000	+1.149%	1	740	-78.409%
2025-11-19	9.1000	9.1500	8.7000	8.7000	-9.375%	312	741	-78.161%
2025-11-18	9.1500	9.6000	9.1500	9.6000	+5.495%	11	813	-80.208%
2025-11-17	9.7500	9.7500	9.1000	9.1000	-8.174%	58	803	-79.121%
2025-11-14	9.9400	10.5000	9.7700	9.9100	-6.066%	140	801	-80.827%
2025-11-13	11.8100	11.8100	10.5500	10.5500	-8.737%	31	835	-81.991%
2025-11-12	11.7500	11.7500	11.5600	11.5600	-3.827%	3	808	-83.564%
2025-11-11	12.4300	12.4300	12.0000	12.0200	-6.313%	5	810	-84.193%
2025-11-10	12.5500	12.9000	12.5500	12.8300	+4.820%	20	812	-85.191%
2025-11-07	11.5700	12.2400	11.5700	12.2400	+5.517%	19	802	-84.477%
2025-11-06	11.7500	11.8000	11.4300	11.6000	-6.827%	422	800	-83.621%
2025-11-05	11.7700	12.4500	11.7700	12.4500	+11.659%	106	563	-84.739%
2025-11-04	11.9500	12.0500	11.1500	11.1500	-13.833%	42	464	-82.960%
2025-11-03	13.2500	13.2500	12.6300	12.9400	-5.891%	56	515	-85.317%
2025-10-31	13.8000	13.8000	13.7500	13.7500	+7.422%	51	515	-86.182%
2025-10-30	13.1500	13.3500	12.8000	12.8000	-9.732%	46	465	-85.156%
2025-10-29	14.5300	14.8000	14.1800	14.1800	-8.220%	3	432	-86.601%
2025-10-28	15.4500	15.6400	15.4500	15.4500	-2.215%	3	433	-87.702%
2025-10-27	15.5500	15.8000	15.4700	15.8000	+9.722%	17	417	-87.975%
2025-10-24	14.5300	14.5300	14.4000	14.4000	-1.302%	106	417	-86.806%
2025-10-23	14.2300	14.5900	14.2300	14.5900	+4.964%	6	329	-86.977%
2025-10-22	13.8300	14.2300	13.8300	13.9000	-7.023%	107	329	-86.331%
2025-10-21	15.0600	15.1000	14.9500	14.9500	+2.608%	78	321	-87.291%
2025-10-20	14.6300	14.6300	14.4500	14.5700	+9.057%	51	292	-86.960%
2025-10-17	13.1500	13.6000	13.0800	13.3600	-2.339%	27	295	-85.778%
2025-10-16	14.4700	14.4700	13.6000	13.6800	-5.590%	23	278	-86.111%
2025-10-15	14.5300	14.5500	14.4900	14.4900	-3.400%	4	276	-86.888%
2025-10-14	15.0000	15.2100	15.0000	15.0000	-2.597%	9	272	-87.333%
2025-10-13	15.2600	15.4000	15.1500	15.4000	-4.050%	5	263	-87.662%
2025-10-10	16.3500	16.3500	16.0500	16.0500	-5.588%	125	260	-88.162%
2025-10-09	17.0000	17.0000	17.0000	17.0000	-6.849%	1	184	-88.824%
2025-10-08	17.3500	18.2500	17.3500	18.2500	+8.955%	4	184	-89.589%
2025-10-07	17.1100	17.1100	16.7300	16.7500	-6.162%	109	184	-88.657%
2025-10-06	17.2500	17.8500	17.2200	17.8500	+7.725%	11	147	-89.356%
2025-10-03	15.8000	16.5700	15.7400	16.5700	+6.559%	52	137	-88.533%
2025-10-02	15.2500	15.5500	15.2500	15.5500	+11.470%	6	183	-87.781%
2025-09-30	13.8700	13.9500	13.8700	13.9500	+0.722%	46	177	-86.380%
2025-09-29	13.8500	13.8500	13.8500	13.8500	+9.313%	1	131	-86.282%
2025-09-26	12.5500	12.6700	12.4700	12.6700	-0.236%	11	130	-85.004%
2025-09-25	12.5000	12.7000	12.5000	12.7000	-6.411%	4	124	-85.039%
2025-09-24	13.5700	13.5700	13.5700	13.5700	+2.803%	1	121	-85.999%
2025-09-23	13.4000	13.4100	13.2000	13.2000	-1.713%	106	120	-85.606%
2025-09-22	13.4000	13.4300	13.4000	13.4300	-8.639%	2	15	-85.853%
2025-09-18	14.7000	14.7000	14.7000	14.7000	+2.439%	1	13	-87.075%
2025-09-16	13.8500	14.3500	13.8500	14.3500	0.000%	12	12	-86.760%

.dark-mode .tsbqGj{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .tsbqGj{ color: #333333; background-color: white; border: 2px solid #333333; }IBIT20280121C90IBIT Jan 21 2028 90.00 Call (IBIT280121C00090000)option OPRA

IBIT20280121C90
IBIT Jan 21 2028 90.00 Call (IBIT280121C00090000)
option OPRA