Dark

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

EOD

Jul 1, 2026

1.11+8.824%(+0.09)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	1.1100	1.1100	1.1100	1.1100	+8.824%	1	4,769	0.000%
2026-06-30	1.0500	1.0500	1.0100	1.0200	-9.735%	11	4,774	+8.824%
2026-06-29	1.0700	1.1400	1.0700	1.1300	+1.802%	45	4,763	-1.770%
2026-06-26	1.1400	1.1400	1.1100	1.1100	-2.632%	13	4,773	0.000%
2026-06-24	1.2300	1.2300	1.1400	1.1400	-13.636%	207	4,776	-2.632%
2026-06-23	1.3200	1.3200	1.3200	1.3200	-13.158%	1	4,924	-15.909%
2026-06-22	1.5200	1.5200	1.5200	1.5200	+9.353%	1	4,924	-26.974%
2026-06-18	1.3900	1.4000	1.3900	1.3900	-13.125%	21	4,897	-20.144%
2026-06-17	1.5900	1.6000	1.5900	1.6000	-6.977%	33	4,897	-30.625%
2026-06-15	1.7000	1.7200	1.7000	1.7200	+6.173%	11	4,897	-35.465%
2026-06-12	1.7000	1.7000	1.5900	1.6200	+0.621%	55	4,888	-31.481%
2026-06-11	1.6100	1.6100	1.6100	1.6100	-1.829%	1	4,860	-31.056%
2026-06-09	1.6700	1.6900	1.6400	1.6400	-6.286%	230	4,861	-32.317%
2026-06-08	1.8100	1.9800	1.7500	1.7500	+9.375%	66	4,771	-36.571%
2026-06-05	1.6600	1.6800	1.6000	1.6000	-9.091%	438	4,792	-30.625%
2026-06-04	1.8000	1.9000	1.7600	1.7600	-9.744%	95	4,783	-36.932%
2026-06-03	2.0000	2.0000	1.9300	1.9500	-4.412%	642	4,853	-43.077%
2026-06-02	1.9300	2.0700	1.9300	2.0400	-8.108%	16	4,791	-45.588%
2026-06-01	2.1800	2.2200	2.1800	2.2200	-4.721%	5	4,805	-50.000%
2026-05-29	2.3000	2.3800	2.3000	2.3300	-2.101%	54	4,806	-52.361%
2026-05-28	2.3700	2.4300	2.2900	2.3800	-4.800%	61	4,784	-53.361%
2026-05-27	2.6000	2.6000	2.5000	2.5000	-9.747%	56	4,764	-55.600%
2026-05-26	2.8000	2.8000	2.7700	2.7700	-0.360%	17	4,714	-59.928%
2026-05-22	2.9000	2.9000	2.7800	2.7800	-8.852%	14	4,719	-60.072%
2026-05-20	3.0000	3.0500	3.0000	3.0500	+1.667%	13	4,714	-63.607%
2026-05-19	3.0000	3.0000	3.0000	3.0000	0.000%	2	4,725	-63.000%
2026-05-18	3.0000	3.0000	3.0000	3.0000	-21.053%	2	4,725	-63.000%
2026-05-14	3.6000	3.8000	3.6000	3.8000	+4.110%	4	4,725	-70.789%
2026-05-12	3.7600	3.7600	3.6500	3.6500	-6.410%	159	4,722	-69.589%
2026-05-11	3.8500	3.9000	3.8500	3.9000	+9.244%	10	4,722	-71.538%
2026-05-08	3.5500	3.5700	3.5500	3.5700	-8.462%	54	4,863	-68.908%
2026-05-06	4.0000	4.0000	3.9000	3.9000	-0.510%	3	4,864	-71.538%
2026-05-05	4.0100	4.0100	3.9200	3.9200	+21.739%	12	4,865	-71.684%
2026-04-30	3.2200	3.2200	3.2200	3.2200	+2.222%	1,000	5,254	-65.528%
2026-04-29	3.1500	3.1500	3.1500	3.1500	-3.077%	1	5,254	-64.762%
2026-04-28	3.2500	3.2500	3.2500	3.2500	-4.412%	2	5,254	-65.846%
2026-04-27	3.6800	3.6800	3.4000	3.4000	-7.104%	3	5,254	-67.353%
2026-04-24	3.7300	3.8000	3.6600	3.6600	-4.935%	51	5,257	-69.672%
2026-04-23	3.6700	3.8500	3.6500	3.8500	-0.773%	4	5,208	-71.169%
2026-04-22	3.9100	3.9100	3.8800	3.8800	+11.494%	12	5,206	-71.392%
2026-04-20	3.4800	3.4800	3.4800	3.4800	-5.946%	1	5,207	-68.103%
2026-04-17	3.7300	3.8700	3.7000	3.7000	+8.824%	42	5,207	-70.000%
2026-04-15	3.4000	3.4000	3.4000	3.4000	-8.108%	2	5,242	-67.353%
2026-04-14	3.5000	3.7000	3.5000	3.7000	+14.551%	5	5,241	-70.000%
2026-04-13	3.2300	3.2300	3.2300	3.2300	-0.615%	5	5,238	-65.635%
2026-04-10	3.2500	3.2600	3.2500	3.2500	-4.412%	2,000	5,233	-65.846%
2026-04-09	3.2100	3.4000	3.2000	3.4000	+1.796%	38	3,303	-67.353%
2026-04-08	3.3500	3.3500	3.3400	3.3400	+10.963%	3	3,282	-66.766%
2026-04-07	3.0600	3.0700	3.0100	3.0100	-10.947%	10	3,283	-63.123%
2026-04-06	3.3800	3.3800	3.3800	3.3800	+22.909%	10	3,284	-67.160%
2026-04-02	2.7500	2.7500	2.7500	2.7500	-15.385%	1	3,274	-59.636%
2026-04-01	3.2500	3.2500	3.2500	3.2500	+5.178%	2	3,273	-65.846%
2026-03-31	3.0900	3.0900	3.0900	3.0900	-3.438%	10	3,271	-64.078%
2026-03-30	3.2000	3.2000	3.2000	3.2000	+1.266%	3	3,261	-65.313%
2026-03-27	3.1300	3.1600	3.1300	3.1600	-4.242%	110	3,261	-64.873%
2026-03-26	3.5000	3.5000	3.3000	3.3000	-8.333%	102	3,261	-66.364%
2026-03-20	3.6000	3.6000	3.6000	3.6000	-0.552%	2	3,186	-69.167%
2026-03-19	3.6500	3.6500	3.6100	3.6200	-10.617%	30	3,186	-69.337%
2026-03-18	4.0500	4.0500	4.0500	4.0500	+3.846%	1	3,188	-72.593%
2026-03-13	4.0500	4.0500	3.9000	3.9000	+5.405%	12	3,188	-71.538%
2026-03-12	3.7000	3.7000	3.7000	3.7000	-2.632%	5	3,192	-70.000%
2026-03-10	3.8000	3.8000	3.8000	3.8000	+2.703%	220	3,192	-70.789%
2026-03-09	3.5600	3.7000	3.5500	3.7000	+0.817%	320	3,412	-70.000%
2026-03-06	3.6700	3.6700	3.6700	3.6700	-11.566%	1	3,305	-69.755%
2026-03-05	4.1500	4.1500	4.1500	4.1500	-4.598%	259	3,306	-73.253%
2026-03-04	4.1300	4.3500	4.1000	4.3500	+22.535%	12	3,047	-74.483%
2026-03-03	3.4500	3.5500	3.4500	3.5500	-0.560%	5	3,048	-68.732%
2026-03-02	3.5700	3.5700	3.5700	3.5700	-2.192%	3	3,048	-68.908%
2026-02-25	3.6000	3.6500	3.6000	3.6500	+16.613%	6	3,052	-69.589%
2026-02-23	3.2800	3.2800	3.1300	3.1300	-10.571%	25	3,052	-64.537%
2026-02-20	3.6000	3.6000	3.5000	3.5000	+1.156%	2	3,041	-68.286%
2026-02-19	3.5100	3.5100	3.4600	3.4600	-2.535%	6	3,041	-67.919%
2026-02-18	3.7000	3.7200	3.5400	3.5500	-5.333%	8	3,043	-68.732%
2026-02-17	3.9000	3.9000	3.7500	3.7500	-6.716%	6	3,047	-70.400%
2026-02-13	4.0500	4.1500	4.0200	4.0200	+10.137%	12	3,047	-72.388%
2026-02-12	3.7600	3.7600	3.6500	3.6500	-3.947%	81	3,047	-69.589%
2026-02-11	3.9300	3.9300	3.6700	3.8000	-7.317%	41	2,967	-70.789%
2026-02-10	4.0000	4.2300	4.0000	4.1000	-0.726%	16	2,962	-72.927%
2026-02-09	4.1300	4.1300	4.1300	4.1300	-2.824%	1	2,973	-73.123%
2026-02-06	3.9400	4.2500	3.9400	4.2500	+15.804%	341	2,972	-73.882%
2026-02-05	4.2800	4.2800	3.6700	3.6700	-23.542%	100	2,963	-69.755%
2026-02-04	5.2700	5.2700	4.7000	4.8000	-3.030%	39	2,952	-76.875%
2026-02-03	5.0700	5.0700	4.9500	4.9500	-10.971%	13	2,945	-77.576%
2026-02-02	5.6100	5.6600	5.5400	5.5600	-14.724%	542	2,946	-80.036%
2026-01-29	6.5000	6.5200	6.4600	6.5200	-11.892%	291	2,677	-82.975%
2026-01-27	7.1000	7.4400	7.0700	7.4000	+5.714%	27	2,396	-85.000%
2026-01-26	6.9900	7.0000	6.9900	7.0000	-7.407%	2	2,394	-84.143%
2026-01-23	7.5600	7.5600	7.5600	7.5600	+3.846%	2	2,393	-85.317%
2026-01-22	7.5000	7.5000	7.2800	7.2800	+4.748%	4	2,393	-84.753%
2026-01-21	6.9500	6.9500	6.9500	6.9500	-6.081%	1	2,394	-84.029%
2026-01-20	7.3800	7.4000	7.3500	7.4000	-19.126%	4	2,393	-85.000%
2026-01-14	8.9000	9.1500	8.9000	9.1500	+9.581%	45	2,390	-87.869%
2026-01-13	8.3500	8.3500	8.3500	8.3500	+8.442%	1	2,379	-86.707%
2026-01-12	7.7000	7.7000	7.7000	7.7000	+1.050%	7	2,378	-85.584%
2026-01-09	7.8000	7.8000	7.6200	7.6200	-2.182%	4	2,382	-85.433%
2026-01-08	7.7900	7.7900	7.7900	7.7900	-1.392%	3	2,379	-85.751%
2026-01-07	7.9000	7.9000	7.9000	7.9000	-3.067%	1	2,380	-85.949%
2026-01-06	8.1500	8.1500	8.1500	8.1500	-4.118%	4	2,379	-86.380%
2026-01-05	8.5000	8.5000	8.5000	8.5000	+14.247%	7	2,368	-86.941%
2025-12-30	7.4400	7.4400	7.4400	7.4400	-0.134%	2	2,368	-85.081%
2025-12-29	7.4500	7.4500	7.4500	7.4500	-0.667%	10	2,366	-85.101%
2025-12-26	7.5000	7.5000	7.5000	7.5000	-0.398%	1	2,376	-85.200%
2025-12-24	7.5300	7.5300	7.5300	7.5300	-1.051%	1	2,376	-85.259%
2025-12-23	7.6100	7.6100	7.6100	7.6100	-1.297%	1	2,376	-85.414%
2025-12-22	7.7100	7.7100	7.7100	7.7100	-4.579%	10	2,376	-85.603%
2025-12-19	8.0800	8.0800	8.0800	8.0800	+9.485%	5	2,376	-86.262%
2025-12-18	8.2500	8.2500	7.3800	7.3800	-3.529%	267	2,381	-84.959%
2025-12-17	7.9000	7.9500	7.6500	7.6500	-4.969%	251	2,128	-85.490%
2025-12-16	8.0000	8.0500	7.9000	8.0500	+0.499%	510	1,883	-86.211%
2025-12-15	8.0600	8.0600	8.0100	8.0100	-5.765%	3	1,460	-86.142%
2025-12-12	8.5000	8.5000	8.5000	8.5000	-5.556%	1	1,460	-86.941%
2025-12-11	8.7000	9.0000	8.5500	9.0000	-6.736%	16	1,460	-87.667%
2025-12-10	9.6500	9.6500	9.6000	9.6500	0.000%	250	1,467	-88.497%
2025-12-09	9.6500	9.6500	9.6500	9.6500	+7.222%	625	1,274	-88.497%
2025-12-08	9.0000	9.0000	9.0000	9.0000	+3.330%	61	804	-87.667%
2025-12-05	8.7000	8.7100	8.7000	8.7100	-4.705%	2	743	-87.256%
2025-12-02	9.0000	9.1400	9.0000	9.1400	+21.867%	3	741	-87.856%
2025-12-01	7.5000	7.5000	7.5000	7.5000	-19.355%	1	739	-85.200%
2025-11-28	9.3000	9.3000	9.3000	9.3000	+4.966%	8	738	-88.065%
2025-11-26	8.8800	8.8800	8.8600	8.8600	+10.750%	10	744	-87.472%
2025-11-25	8.2800	8.3200	8.0000	8.0000	-2.320%	14	744	-86.125%
2025-11-24	8.1000	8.1900	8.0500	8.1900	+7.059%	14	743	-86.447%
2025-11-21	7.4200	7.6700	7.4200	7.6500	-13.068%	11	743	-85.490%
2025-11-20	8.8000	8.8000	8.8000	8.8000	+1.149%	1	740	-87.386%
2025-11-19	9.1000	9.1500	8.7000	8.7000	-9.375%	312	741	-87.241%
2025-11-18	9.1500	9.6000	9.1500	9.6000	+5.495%	11	813	-88.438%
2025-11-17	9.7500	9.7500	9.1000	9.1000	-8.174%	58	803	-87.802%
2025-11-14	9.9400	10.5000	9.7700	9.9100	-6.066%	140	801	-88.799%
2025-11-13	11.8100	11.8100	10.5500	10.5500	-8.737%	31	835	-89.479%
2025-11-12	11.7500	11.7500	11.5600	11.5600	-3.827%	3	808	-90.398%
2025-11-11	12.4300	12.4300	12.0000	12.0200	-6.313%	5	810	-90.765%
2025-11-10	12.5500	12.9000	12.5500	12.8300	+4.820%	20	812	-91.348%
2025-11-07	11.5700	12.2400	11.5700	12.2400	+5.517%	19	802	-90.931%
2025-11-06	11.7500	11.8000	11.4300	11.6000	-6.827%	422	800	-90.431%
2025-11-05	11.7700	12.4500	11.7700	12.4500	+11.659%	106	563	-91.084%
2025-11-04	11.9500	12.0500	11.1500	11.1500	-13.833%	42	464	-90.045%
2025-11-03	13.2500	13.2500	12.6300	12.9400	-5.891%	56	515	-91.422%
2025-10-31	13.8000	13.8000	13.7500	13.7500	+7.422%	51	515	-91.927%
2025-10-30	13.1500	13.3500	12.8000	12.8000	-9.732%	46	465	-91.328%
2025-10-29	14.5300	14.8000	14.1800	14.1800	-8.220%	3	432	-92.172%
2025-10-28	15.4500	15.6400	15.4500	15.4500	-2.215%	3	433	-92.816%
2025-10-27	15.5500	15.8000	15.4700	15.8000	+9.722%	17	417	-92.975%
2025-10-24	14.5300	14.5300	14.4000	14.4000	-1.302%	106	417	-92.292%
2025-10-23	14.2300	14.5900	14.2300	14.5900	+4.964%	6	329	-92.392%
2025-10-22	13.8300	14.2300	13.8300	13.9000	-7.023%	107	329	-92.014%
2025-10-21	15.0600	15.1000	14.9500	14.9500	+2.608%	78	321	-92.575%
2025-10-20	14.6300	14.6300	14.4500	14.5700	+9.057%	51	292	-92.382%
2025-10-17	13.1500	13.6000	13.0800	13.3600	-2.339%	27	295	-91.692%
2025-10-16	14.4700	14.4700	13.6000	13.6800	-5.590%	23	278	-91.886%
2025-10-15	14.5300	14.5500	14.4900	14.4900	-3.400%	4	276	-92.340%
2025-10-14	15.0000	15.2100	15.0000	15.0000	-2.597%	9	272	-92.600%
2025-10-13	15.2600	15.4000	15.1500	15.4000	-4.050%	5	263	-92.792%
2025-10-10	16.3500	16.3500	16.0500	16.0500	-5.588%	125	260	-93.084%
2025-10-09	17.0000	17.0000	17.0000	17.0000	-6.849%	1	184	-93.471%
2025-10-08	17.3500	18.2500	17.3500	18.2500	+8.955%	4	184	-93.918%
2025-10-07	17.1100	17.1100	16.7300	16.7500	-6.162%	109	184	-93.373%
2025-10-06	17.2500	17.8500	17.2200	17.8500	+7.725%	11	147	-93.782%
2025-10-03	15.8000	16.5700	15.7400	16.5700	+6.559%	52	137	-93.301%
2025-10-02	15.2500	15.5500	15.2500	15.5500	+11.470%	6	183	-92.862%
2025-09-30	13.8700	13.9500	13.8700	13.9500	+0.722%	46	177	-92.043%
2025-09-29	13.8500	13.8500	13.8500	13.8500	+9.313%	1	131	-91.986%
2025-09-26	12.5500	12.6700	12.4700	12.6700	-0.236%	11	130	-91.239%
2025-09-25	12.5000	12.7000	12.5000	12.7000	-6.411%	4	124	-91.260%
2025-09-24	13.5700	13.5700	13.5700	13.5700	+2.803%	1	121	-91.820%
2025-09-23	13.4000	13.4100	13.2000	13.2000	-1.713%	106	120	-91.591%
2025-09-22	13.4000	13.4300	13.4000	13.4300	-8.639%	2	15	-91.735%
2025-09-18	14.7000	14.7000	14.7000	14.7000	+2.439%	1	13	-92.449%
2025-09-16	13.8500	14.3500	13.8500	14.3500	0.000%	12	12	-92.265%

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