Dark

IBIT20280121C95
IBIT Jan 21 2028 95.00 Call (IBIT280121C00095000)
option OPRA

EOD

Aug 20, 2026

1.72+32.308%(+0.42)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	1.4700	1.7200	1.4500	1.7200	+32.308%	7	5,974	0.000%
2026-08-19	1.0600	1.3000	1.0600	1.3000	+27.451%	2	5,980	+32.308%
2026-08-18	1.0200	1.0200	1.0200	1.0200	+8.511%	1	5,981	+68.627%
2026-08-17	0.9400	0.9400	0.9400	0.9400	+4.444%	5	5,980	+82.979%
2026-08-14	0.9000	0.9000	0.9000	0.9000	+1.124%	1	5,985	+91.111%
2026-08-13	0.9500	0.9500	0.8900	0.8900	-5.319%	3	5,985	+93.258%
2026-08-10	0.9400	0.9400	0.9400	0.9400	-2.083%	5	5,982	+82.979%
2026-08-06	0.9600	0.9600	0.9600	0.9600	+17.073%	2	5,977	+79.167%
2026-08-04	0.8500	0.8500	0.8200	0.8200	0.000%	400	5,975	+109.756%
2026-08-03	0.8200	0.8200	0.8200	0.8200	+5.128%	10	5,805	+109.756%
2026-07-31	0.7800	0.7800	0.7800	0.7800	-13.333%	1	5,815	+120.513%
2026-07-30	0.9000	0.9000	0.9000	0.9000	+4.651%	10	5,814	+91.111%
2026-07-28	0.8600	0.8600	0.8600	0.8600	-5.495%	1	5,814	+100.000%
2026-07-27	0.9600	0.9600	0.9100	0.9100	-3.191%	6	5,813	+89.011%
2026-07-24	0.9400	0.9400	0.9400	0.9400	-10.476%	36	5,807	+82.979%
2026-07-22	1.0500	1.0500	1.0500	1.0500	-4.545%	4	5,843	+63.810%
2026-07-21	1.0700	1.1000	1.0700	1.1000	+14.583%	2	5,843	+56.364%
2026-07-17	0.9200	0.9600	0.9100	0.9600	-9.434%	5	5,844	+79.167%
2026-07-15	1.0600	1.0600	1.0600	1.0600	0.000%	1	5,847	+62.264%
2026-07-14	1.0600	1.0600	1.0600	1.0600	+8.163%	1	5,846	+62.264%
2026-07-13	0.9800	0.9800	0.9800	0.9800	-16.949%	1	5,845	+75.510%
2026-07-10	1.1300	1.1800	1.1300	1.1800	+9.259%	6	5,845	+45.763%
2026-07-08	1.0800	1.0800	1.0800	1.0800	-6.087%	1	5,845	+59.259%
2026-07-06	1.1500	1.1500	1.1500	1.1500	+29.213%	1	5,845	+49.565%
2026-06-30	0.8900	0.8900	0.8900	0.8900	-9.184%	1	6,780	+93.258%
2026-06-26	0.9900	1.0000	0.9700	0.9800	-26.866%	1,505	6,780	+75.510%
2026-06-22	1.3400	1.3400	1.3400	1.3400	-6.944%	1	7,119	+28.358%
2026-06-17	1.4400	1.4400	1.4400	1.4400	+2.128%	250	6,971	+19.444%
2026-06-12	1.4500	1.4500	1.4100	1.4100	-4.730%	6	6,971	+21.986%
2026-06-11	1.4800	1.4800	1.4800	1.4800	0.000%	1	6,967	+16.216%
2026-06-09	1.4600	1.4900	1.4600	1.4800	-13.450%	1,253	6,968	+16.216%
2026-06-03	1.7100	1.7100	1.7100	1.7100	0.000%	2	6,687	+0.585%
2026-06-02	1.7100	1.7100	1.7100	1.7100	-15.347%	150	6,688	+0.585%
2026-06-01	2.0200	2.0200	2.0200	2.0200	-21.705%	2	6,688	-14.851%
2026-05-21	2.5800	2.5800	2.5800	2.5800	-2.642%	1	6,686	-33.333%
2026-05-19	2.6500	2.6500	2.6500	2.6500	-15.064%	1	6,686	-35.094%
2026-05-13	3.1100	3.1200	3.1100	3.1200	-2.804%	2	6,686	-44.872%
2026-05-08	3.2000	3.2100	3.2000	3.2100	+13.028%	11	6,688	-46.417%
2026-04-30	2.8200	2.8400	2.8000	2.8400	-1.045%	106	6,690	-39.437%
2026-04-28	2.8700	2.8700	2.8700	2.8700	-12.232%	3	6,593	-40.070%
2026-04-23	3.2700	3.2800	3.2700	3.2700	-5.217%	4	6,593	-47.401%
2026-04-22	3.4500	3.4500	3.4500	3.4500	+16.949%	1	6,592	-50.145%
2026-04-20	2.9500	2.9500	2.9500	2.9500	-11.940%	34	6,592	-41.695%
2026-04-17	3.4200	3.4200	3.3500	3.3500	+14.334%	3	6,592	-48.657%
2026-04-16	2.9300	2.9300	2.9300	2.9300	+5.396%	45	6,589	-41.297%
2026-04-09	2.7800	2.7800	2.7800	2.7800	+1.091%	5	6,589	-38.129%
2026-04-07	2.7500	2.7500	2.7500	2.7500	-6.463%	50	6,644	-37.455%
2026-04-06	2.9300	2.9400	2.9300	2.9400	+5.755%	2	6,594	-41.497%
2026-04-02	2.7800	2.7800	2.7800	2.7800	-3.806%	2	6,593	-38.129%
2026-04-01	2.8300	2.8900	2.8300	2.8900	+5.091%	5	6,593	-40.484%
2026-03-30	2.7500	2.7500	2.7500	2.7500	-1.786%	2	6,592	-37.455%
2026-03-27	2.9000	2.9000	2.7900	2.8000	-13.580%	4	6,591	-38.571%
2026-03-25	3.2400	3.2400	3.2400	3.2400	-0.308%	2	6,587	-46.914%
2026-03-20	3.2500	3.2500	3.2500	3.2500	-7.143%	5	6,585	-47.077%
2026-03-18	3.5000	3.5000	3.5000	3.5000	-6.166%	1	6,586	-50.857%
2026-03-16	3.7300	3.7300	3.7300	3.7300	+8.116%	1	6,586	-53.887%
2026-03-12	3.4500	3.4500	3.4500	3.4500	+2.985%	1	6,586	-50.145%
2026-03-06	3.3500	3.3500	3.3500	3.3500	-14.103%	1	6,586	-48.657%
2026-03-04	3.7000	3.9000	3.6500	3.9000	+36.364%	1,201	6,586	-55.897%
2026-02-27	2.8100	2.8600	2.7600	2.8600	0.000%	1,002	6,312	-39.860%
2026-02-24	2.8600	2.8600	2.8600	2.8600	-1.379%	2	6,952	-39.860%
2026-02-23	3.0500	3.0500	2.8800	2.9000	-7.348%	4	6,954	-40.690%
2026-02-20	3.1500	3.1500	3.1300	3.1300	-2.188%	2	6,954	-45.048%
2026-02-19	3.2000	3.2000	3.2000	3.2000	-13.043%	1	6,954	-46.250%
2026-02-13	3.7000	3.7000	3.6800	3.6800	+10.180%	4	6,955	-53.261%
2026-02-12	3.3400	3.3400	3.3400	3.3400	-5.650%	2	6,955	-48.503%
2026-02-11	3.2700	3.5400	3.1500	3.5400	-6.101%	37	6,955	-51.412%
2026-02-10	3.5500	3.7700	3.5500	3.7700	-5.985%	3	6,970	-54.377%
2026-02-06	3.4500	4.0100	3.4500	4.0100	+19.701%	15	6,969	-57.107%
2026-02-05	4.2500	4.2500	3.3500	3.3500	-25.556%	1,124	6,973	-48.657%
2026-02-04	4.5000	4.5000	4.5000	4.5000	-2.174%	1	6,200	-61.778%
2026-02-03	5.0000	5.0000	4.4200	4.6000	-9.804%	1,043	6,200	-62.609%
2026-02-02	5.1000	5.1000	5.1000	5.1000	-10.683%	6	6,882	-66.275%
2026-01-30	5.8000	5.8000	5.7100	5.7100	-5.620%	2	6,882	-69.877%
2026-01-29	5.9500	6.0500	5.9500	6.0500	-10.370%	6	6,882	-71.570%
2026-01-22	6.7500	6.7500	6.7500	6.7500	+5.469%	23	6,879	-74.519%
2026-01-21	6.4800	6.4800	6.4000	6.4000	-4.478%	3	6,902	-73.125%
2026-01-20	7.0000	7.0000	6.7000	6.7000	-17.284%	77	6,899	-74.328%
2026-01-15	8.1000	8.1000	8.1000	8.1000	+16.212%	7	6,829	-78.765%
2026-01-12	6.9700	6.9700	6.9700	6.9700	+0.288%	1	6,829	-75.323%
2026-01-09	7.1500	7.1500	6.9500	6.9500	-10.323%	4	6,828	-75.252%
2026-01-06	7.7500	7.7500	7.7500	7.7500	-2.516%	1	6,825	-77.806%
2026-01-05	7.8000	7.9500	7.7400	7.9500	+17.778%	25	6,819	-78.365%
2025-12-31	6.9700	6.9700	6.7500	6.7500	-1.460%	5	6,819	-74.519%
2025-12-30	6.9000	6.9000	6.8500	6.8500	0.000%	6	6,819	-74.891%
2025-12-26	6.8500	6.8500	6.8500	6.8500	+0.735%	1	6,818	-74.891%
2025-12-24	6.8000	6.8000	6.8000	6.8000	-2.158%	1	6,818	-74.706%
2025-12-23	6.8000	6.9500	6.7800	6.9500	-1.836%	7	6,818	-75.252%
2025-12-22	7.1000	7.1000	7.0800	7.0800	-2.479%	3	6,821	-75.706%
2025-12-19	7.3000	7.3000	7.0500	7.2600	+4.460%	15	6,822	-76.309%
2025-12-18	6.9500	6.9500	6.9500	6.9500	-2.797%	1	6,823	-75.252%
2025-12-17	7.1500	7.1500	7.1500	7.1500	-0.694%	1	6,823	-75.944%
2025-12-15	7.1700	7.2000	7.1700	7.2000	-11.873%	2	6,822	-76.111%
2025-12-11	7.9500	8.1700	7.9500	8.1700	-5.549%	3	6,822	-78.947%
2025-12-03	8.7000	8.7000	8.6500	8.6500	+5.746%	2	6,822	-80.116%
2025-12-02	8.3000	8.3000	8.1800	8.1800	+13.611%	17	6,821	-78.973%
2025-12-01	7.2000	7.2000	7.2000	7.2000	-11.873%	1	6,825	-76.111%
2025-11-26	8.1700	8.1700	8.1700	8.1700	+4.744%	20	6,824	-78.947%
2025-11-24	7.8000	7.8000	7.8000	7.8000	+16.244%	5	6,824	-77.949%
2025-11-21	7.2000	7.2000	6.6000	6.7100	-9.812%	1,022	6,819	-74.367%
2025-11-20	8.1200	8.1200	7.3500	7.4400	-8.148%	1,042	6,182	-76.882%
2025-11-19	8.3900	8.4100	8.1000	8.1000	-7.955%	1,022	6,141	-78.765%
2025-11-18	8.8000	8.8300	8.8000	8.8000	+3.529%	55	5,515	-80.455%
2025-11-17	8.8700	9.1000	8.5000	8.5000	-10.053%	22	5,467	-79.765%
2025-11-14	9.4000	9.5200	9.4000	9.4500	-4.061%	33	5,464	-81.799%
2025-11-13	10.4800	10.4800	9.8500	9.8500	-8.372%	14	5,435	-82.538%
2025-11-12	10.7500	10.7500	10.7500	10.7500	-2.715%	1	5,440	-84.000%
2025-11-11	11.0100	11.0500	11.0100	11.0500	+0.272%	2	5,439	-84.434%
2025-11-07	11.0200	11.0200	11.0200	11.0200	+3.962%	1	5,440	-84.392%
2025-11-06	10.9000	10.9000	10.5000	10.6000	-7.424%	4	5,441	-83.774%
2025-11-05	11.1500	11.4500	11.1400	11.4500	+9.465%	30	5,442	-84.978%
2025-11-04	10.5000	10.5500	10.4600	10.4600	-12.469%	4	5,430	-83.556%
2025-11-03	12.1500	12.4500	11.7000	11.9500	-7.364%	22,557	22,703	-85.607%
2025-10-31	12.9900	13.0200	12.9000	12.9000	+9.322%	29	22,703	-86.667%
2025-10-30	12.1800	12.4000	11.8000	11.8000	-11.610%	32	22,702	-85.424%
2025-10-29	13.5400	13.7500	13.3500	13.3500	-7.867%	5	22,700	-87.116%
2025-10-28	14.6300	14.8700	14.4900	14.4900	-0.753%	7	22,700	-88.130%
2025-10-27	14.6000	14.9500	14.3000	14.6000	+8.793%	7,543	15,226	-88.219%
2025-10-24	13.3200	13.5000	13.3200	13.4200	-0.371%	3	15,226	-87.183%
2025-10-23	13.2400	13.4700	13.2400	13.4700	+2.824%	2	15,226	-87.231%
2025-10-22	13.1000	13.1000	13.1000	13.1000	-6.093%	1	15,226	-86.870%
2025-10-21	12.9500	14.4500	12.9500	13.9500	+4.104%	92	15,227	-87.670%
2025-10-20	13.4400	13.6200	13.1400	13.4000	+10.744%	15,267	15,276	-87.164%
2025-10-17	12.1000	12.2500	12.0500	12.1000	-5.616%	23	109	-85.785%
2025-10-16	12.7000	12.8300	12.7000	12.8200	-5.037%	68	91	-86.583%
2025-10-15	13.5000	13.5000	13.5000	13.5000	-3.087%	1	24	-87.259%
2025-10-14	13.9000	13.9300	13.9000	13.9300	-1.901%	5	24	-87.653%
2025-10-13	14.2000	14.2000	14.2000	14.2000	-12.669%	1	21	-87.887%
2025-10-10	16.2600	16.2600	16.2600	16.2600	+2.587%	1	20	-89.422%
2025-10-07	15.8500	15.8500	15.8500	15.8500	-5.033%	1	20	-89.148%
2025-10-06	16.8800	16.8800	16.6900	16.6900	+8.377%	10	19	-89.694%
2025-10-03	15.0700	15.4000	15.0700	15.4000	+32.189%	5	11	-88.831%
2025-09-25	11.6700	11.6800	11.6500	11.6500	-4.976%	6	7	-85.236%
2025-09-22	12.2600	12.2600	12.2600	12.2600	-5.620%	1	2	-85.971%
2025-09-19	12.9900	12.9900	12.9900	12.9900	-4.835%	20	1	-86.759%
2025-09-18	13.6500	13.6500	13.6500	13.6500	+7.991%	20	21	-87.399%
2025-09-16	12.6400	12.6400	12.6400	12.6400	0.000%	1	1	-86.392%

.dark-mode .tbpSqv{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .tbpSqv{ color: #333333; background-color: white; border: 2px solid #333333; }IBIT20280121C95IBIT Jan 21 2028 95.00 Call (IBIT280121C00095000)option OPRA

IBIT20280121C95
IBIT Jan 21 2028 95.00 Call (IBIT280121C00095000)
option OPRA