Dark

IBIT20280616C100
IBIT Jun 16 2028 100.00 Call (IBIT280616C00100000)
option OPRA

EOD

Aug 20, 2026

2.70+33.663%(+0.68)638

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	2.4000	2.7300	2.4000	2.7000	+33.663%	638	32,892	0.000%
2026-08-19	1.8200	2.2800	1.8200	2.0200	+9.783%	584	33,290	+33.663%
2026-08-18	1.8300	1.8800	1.7100	1.8400	-0.541%	22	33,523	+46.739%
2026-08-17	1.6000	1.8700	1.5600	1.8500	+20.130%	597	33,513	+45.946%
2026-08-14	1.4900	1.5400	1.4600	1.5400	+2.667%	83	33,480	+75.325%
2026-08-13	1.5800	1.5900	1.5000	1.5000	+1.351%	3	33,411	+80.000%
2026-08-12	1.5300	1.5500	1.4800	1.4800	-2.632%	369	33,611	+82.432%
2026-08-11	1.5600	1.5600	1.5000	1.5200	+1.333%	23	33,432	+77.632%
2026-08-10	1.6500	1.6700	1.4900	1.5000	-8.537%	7,451	33,404	+80.000%
2026-08-07	1.6400	1.6900	1.6100	1.6400	0.000%	1,714	34,935	+64.634%
2026-08-06	1.5400	1.6400	1.5400	1.6400	+3.145%	633	34,857	+64.634%
2026-08-05	1.4700	1.6200	1.4600	1.5900	+6.000%	3,199	34,459	+69.811%
2026-08-04	1.3700	1.5000	1.3700	1.5000	+8.696%	157	33,327	+80.000%
2026-08-03	1.3000	1.4200	1.2200	1.3800	+6.154%	970	33,332	+95.652%
2026-07-31	1.3300	1.3400	1.2400	1.3000	-10.345%	89	33,571	+107.692%
2026-07-30	1.4300	1.4500	1.4100	1.4500	+8.209%	38	33,577	+86.207%
2026-07-29	1.4000	1.4300	1.3400	1.3400	-3.597%	44	33,571	+101.493%
2026-07-28	1.3400	1.4000	1.3200	1.3900	-6.081%	43	33,600	+94.245%
2026-07-27	1.5000	1.5200	1.4200	1.4800	+3.497%	39	33,600	+82.432%
2026-07-24	1.4900	1.4900	1.4000	1.4300	-4.667%	518	33,611	+88.811%
2026-07-23	1.6400	1.6400	1.5000	1.5000	-9.639%	120	33,777	+80.000%
2026-07-22	1.6600	1.7000	1.6600	1.6600	-2.924%	37	33,775	+62.651%
2026-07-21	1.7100	1.7400	1.6700	1.7100	+11.039%	131	33,755	+57.895%
2026-07-20	1.5000	1.6100	1.4600	1.5400	+3.356%	563	33,635	+75.325%
2026-07-17	1.4000	1.5200	1.3800	1.4900	-0.667%	186	33,103	+81.208%
2026-07-16	1.5500	1.6100	1.5000	1.5000	-6.250%	70	33,020	+80.000%
2026-07-15	1.7900	1.7900	1.5500	1.6000	-5.882%	499	33,010	+68.750%
2026-07-14	1.5500	1.7000	1.5300	1.7000	+16.438%	4,005	32,638	+58.824%
2026-07-13	1.4500	1.5200	1.3900	1.4600	-11.515%	813	29,647	+84.932%
2026-07-10	1.6900	1.7400	1.6200	1.6500	+1.852%	518	29,248	+63.636%
2026-07-09	1.5500	1.6500	1.5300	1.6200	+4.516%	14	28,813	+66.667%
2026-07-08	1.5400	1.6000	1.4700	1.5500	-9.884%	97	28,808	+74.194%
2026-07-07	1.7200	1.7200	1.7200	1.7200	+1.775%	10	28,792	+56.977%
2026-07-06	1.5700	1.7500	1.5400	1.6900	+9.740%	214	28,802	+59.763%
2026-07-02	1.5800	1.5800	1.4800	1.5400	+8.451%	83	28,646	+75.325%
2026-07-01	1.3500	1.4500	1.3400	1.4200	+9.231%	1,592	28,646	+90.141%
2026-06-30	1.3100	1.3800	1.2800	1.3000	-9.722%	494	27,894	+107.692%
2026-06-29	1.4500	1.6100	1.3100	1.4400	+2.128%	30	27,586	+87.500%
2026-06-26	1.4400	1.5200	1.3700	1.4100	-0.704%	97	27,588	+91.489%
2026-06-25	1.4400	1.5200	1.3500	1.4200	-5.960%	1,382	27,583	+90.141%
2026-06-24	1.6100	1.6100	1.4200	1.5100	-6.790%	790	27,532	+78.808%
2026-06-23	1.7000	1.7500	1.5700	1.6200	-10.000%	654	27,285	+66.667%
2026-06-22	1.8900	2.0500	1.8000	1.8000	+2.857%	27	26,918	+50.000%
2026-06-18	1.9000	1.9000	1.6200	1.7500	-10.256%	3,373	26,488	+54.286%
2026-06-17	2.0200	2.2200	1.9400	1.9500	-4.878%	225	26,488	+38.462%
2026-06-16	2.1400	2.1600	1.9500	2.0500	-6.818%	23	26,488	+31.707%
2026-06-15	2.2500	2.3500	2.1800	2.2000	+15.789%	1,183	26,489	+22.727%
2026-06-12	1.9700	2.0500	1.9000	1.9000	-5.941%	6,953	25,534	+42.105%
2026-06-11	2.2500	2.2500	1.9700	2.0200	0.000%	3,616	27,738	+33.663%
2026-06-10	2.1200	2.1200	2.0200	2.0200	-0.980%	368	28,614	+33.663%
2026-06-09	2.0800	2.1800	1.9100	2.0400	-7.273%	802	28,457	+32.353%
2026-06-08	2.3100	2.4400	2.1300	2.2000	+9.453%	2,199	28,136	+22.727%
2026-06-05	2.2200	2.2200	1.8500	2.0100	-8.636%	749	27,204	+34.328%
2026-06-04	2.1700	2.2700	2.0500	2.2000	-5.172%	625	26,774	+22.727%
2026-06-03	2.3700	2.4300	2.3000	2.3200	-4.132%	471	26,351	+16.379%
2026-06-02	2.6000	2.6300	2.0500	2.4200	-12.000%	2,423	26,158	+11.570%
2026-06-01	2.7500	2.8800	2.6500	2.7500	-5.498%	2,043	25,664	-1.818%
2026-05-29	3.1500	3.1500	2.8300	2.9100	-1.356%	37	26,532	-7.216%
2026-05-28	2.9000	3.1500	2.8500	2.9500	-6.349%	1,298	26,529	-8.475%
2026-05-27	3.3800	3.3800	3.1200	3.1500	-3.077%	105	25,999	-14.286%
2026-05-26	3.6200	3.8000	3.2500	3.2500	0.000%	124	25,966	-16.923%
2026-05-22	3.6500	3.7500	3.2500	3.2500	-12.869%	38	25,907	-16.923%
2026-05-21	3.7500	3.8000	3.6400	3.7300	-2.865%	30	25,887	-27.614%
2026-05-20	3.8000	3.8500	3.7000	3.8400	+1.053%	101	25,887	-29.688%
2026-05-19	3.8400	3.8400	3.7300	3.8000	0.000%	12	25,914	-28.947%
2026-05-18	3.8500	3.8600	3.7000	3.8000	-8.434%	106	25,914	-28.947%
2026-05-15	4.2000	4.2400	4.1500	4.1500	-10.173%	56	25,914	-34.940%
2026-05-14	4.5100	4.8500	4.5100	4.6200	+6.207%	349	25,902	-41.558%
2026-05-13	4.4700	4.4700	4.1800	4.3500	-4.185%	32	25,899	-37.931%
2026-05-12	4.5000	4.6200	4.4000	4.5400	-5.417%	708	25,899	-40.529%
2026-05-11	4.5600	4.8500	4.5000	4.8000	+7.623%	230	25,899	-43.750%
2026-05-08	4.3700	4.5500	4.3000	4.4600	-0.224%	676	25,552	-39.462%
2026-05-07	4.4500	4.7600	4.4000	4.4700	-6.875%	85	25,190	-39.597%
2026-05-06	4.8700	5.0500	4.8000	4.8000	-2.834%	86	25,205	-43.750%
2026-05-05	5.0000	5.0000	4.7600	4.9400	+6.237%	65	25,226	-45.344%
2026-05-04	4.3500	4.7500	4.3400	4.6500	+7.143%	1,081	25,204	-41.935%
2026-05-01	4.3000	4.4500	4.2500	4.3400	+8.500%	67	24,989	-37.788%
2026-04-30	4.0000	4.0000	4.0000	4.0000	-0.744%	1	24,989	-32.500%
2026-04-29	4.0000	4.1500	4.0000	4.0300	+2.025%	31	24,990	-33.002%
2026-04-28	4.0700	4.0700	3.9500	3.9500	-5.502%	139	25,011	-31.646%
2026-04-27	4.4500	4.4500	4.1300	4.1800	-4.784%	105	24,910	-35.407%
2026-04-24	4.4000	4.5000	4.3500	4.3900	-1.348%	26	24,912	-38.497%
2026-04-23	4.4500	4.6500	4.4500	4.4500	-6.316%	11	24,892	-39.326%
2026-04-22	4.6700	4.8000	4.6700	4.7500	+16.137%	60	24,892	-43.158%
2026-04-21	4.2300	4.3500	4.0000	4.0900	-5.324%	254	24,834	-33.985%
2026-04-20	4.1800	4.3500	4.1500	4.3200	-5.055%	60	24,834	-37.500%
2026-04-17	4.4700	4.8000	4.4700	4.5500	+10.976%	464	24,861	-40.659%
2026-04-16	4.0500	4.1500	4.0500	4.1000	-2.381%	4	24,568	-34.146%
2026-04-15	4.1800	4.2000	4.0900	4.2000	0.000%	82	24,566	-35.714%
2026-04-14	4.3500	4.5200	4.0500	4.2000	0.000%	165	24,510	-35.714%
2026-04-13	3.8000	4.2000	3.8000	4.2000	+1.205%	99	24,486	-35.714%
2026-04-10	4.1000	4.2200	4.0500	4.1500	+2.469%	249	24,518	-34.940%
2026-04-09	3.9100	4.1000	3.9000	4.0500	+2.273%	117	24,510	-33.333%
2026-04-08	4.2000	4.2000	3.9500	3.9600	+5.600%	151	24,568	-31.818%
2026-04-07	3.8000	3.8500	3.6400	3.7500	-4.092%	31	24,610	-28.000%
2026-04-06	3.9300	4.0000	3.9000	3.9100	+10.141%	159	24,597	-30.946%
2026-04-02	3.5000	3.6700	3.4000	3.5500	-5.585%	25	24,554	-23.944%
2026-04-01	3.7500	3.9300	3.7500	3.7600	-1.053%	129	24,554	-28.191%
2026-03-31	3.8100	3.8100	3.6600	3.8000	+2.703%	26	24,500	-28.947%
2026-03-30	3.8500	3.9000	3.6200	3.7000	-2.632%	276	24,487	-27.027%
2026-03-27	3.7500	3.8500	3.6800	3.8000	-4.040%	113	24,495	-28.947%
2026-03-26	4.1000	4.1600	3.9600	3.9600	-5.714%	199	24,467	-31.818%
2026-03-25	4.4300	4.4300	4.2000	4.2000	+0.478%	46	24,343	-35.714%
2026-03-24	4.3000	4.3000	4.1000	4.1800	-2.791%	42	24,340	-35.407%
2026-03-23	4.3000	4.5500	4.2500	4.3000	0.000%	78	24,353	-37.209%
2026-03-20	4.2500	4.3000	4.2300	4.3000	-1.149%	109	24,345	-37.209%
2026-03-19	4.2000	4.5000	4.2000	4.3500	-1.806%	126	24,315	-37.931%
2026-03-18	4.6200	4.6200	4.3200	4.4300	-11.044%	60	24,236	-39.052%
2026-03-17	4.8500	5.0200	4.8500	4.9800	+1.633%	57	24,231	-45.783%
2026-03-16	4.9000	4.9500	4.7700	4.9000	+8.889%	13	24,225	-44.898%
2026-03-13	4.8500	5.0500	4.4500	4.5000	0.000%	221	24,223	-40.000%
2026-03-12	4.4500	4.5000	4.3000	4.5000	0.000%	37	24,100	-40.000%
2026-03-11	4.4500	4.6500	4.4500	4.5000	0.000%	323	24,079	-40.000%
2026-03-10	4.5300	4.7500	4.3500	4.5000	+4.895%	99	23,793	-40.000%
2026-03-09	4.4000	4.4000	4.2100	4.2900	+3.373%	194	23,712	-37.063%
2026-03-06	4.2100	4.3000	4.1200	4.1500	-9.978%	398	23,607	-34.940%
2026-03-05	4.6500	4.8200	4.5600	4.6100	-7.800%	296	23,687	-41.432%
2026-03-04	4.6500	5.1000	4.6500	5.0000	+19.048%	184	23,487	-46.000%
2026-03-03	4.0500	4.3000	3.9600	4.2000	-4.545%	163	23,387	-35.714%
2026-03-02	3.8500	4.5000	3.8300	4.4000	+18.919%	3,777	23,266	-38.636%
2026-02-27	3.7500	3.8000	3.6000	3.7000	-5.128%	4,756	20,687	-27.027%
2026-02-26	4.2000	4.2000	3.8000	3.9000	-6.024%	928	16,461	-30.769%
2026-02-25	3.8400	4.2500	3.7000	4.1500	+16.246%	2,908	14,121	-34.940%
2026-02-24	3.6500	3.6500	3.4200	3.5700	+2.000%	1,282	14,121	-24.370%
2026-02-23	3.9000	3.9500	3.5000	3.5000	-13.793%	928	13,488	-22.857%
2026-02-20	4.1500	4.2500	4.0000	4.0600	-2.169%	592	13,611	-33.498%
2026-02-19	3.9800	4.2000	3.9800	4.1500	+1.220%	119	13,304	-34.940%
2026-02-18	4.3000	4.5500	4.1000	4.1000	-7.865%	297	13,299	-34.146%
2026-02-17	4.3500	4.5800	4.3400	4.4500	-7.292%	140	13,262	-39.326%
2026-02-13	4.7500	4.8000	4.5000	4.8000	+10.345%	255	13,194	-43.750%
2026-02-12	4.4400	4.5500	4.2500	4.3500	-2.247%	700	13,194	-37.931%
2026-02-11	4.3900	4.5000	4.1500	4.4500	-6.316%	517	13,146	-39.326%
2026-02-10	4.8000	4.8600	4.3400	4.7500	-5.000%	379	13,003	-43.158%
2026-02-09	4.7500	5.0900	4.4900	5.0000	+2.041%	468	12,842	-46.000%
2026-02-06	4.3500	5.2000	4.3500	4.9000	+18.072%	974	12,820	-44.898%
2026-02-05	4.7900	5.2500	3.8500	4.1500	-23.432%	4,212	12,656	-34.940%
2026-02-04	5.5500	5.8500	5.2800	5.4200	-11.148%	933	10,058	-50.185%
2026-02-03	6.3000	6.3000	5.3600	6.1000	0.000%	2,076	9,864	-55.738%
2026-02-02	6.0000	6.4700	6.0000	6.1000	-14.085%	2,574	9,152	-55.738%
2026-01-30	7.0600	7.3000	6.7300	7.1000	-0.141%	956	7,747	-61.972%
2026-01-29	8.0800	8.0800	6.8700	7.1100	-11.125%	1,800	7,271	-62.025%
2026-01-28	8.0000	8.1500	7.9000	8.0000	-1.235%	33	8,025	-66.250%
2026-01-27	7.5500	8.1400	7.5500	8.1000	+7.285%	1,810	8,021	-66.667%
2026-01-26	7.6000	7.7500	7.4900	7.5500	-5.270%	848	7,108	-64.238%
2026-01-23	7.9500	8.2500	7.8000	7.9700	-0.375%	349	7,002	-66.123%
2026-01-22	7.8500	8.0000	7.7000	8.0000	-1.112%	110	6,983	-66.250%
2026-01-21	8.0500	8.1500	7.5900	8.0900	+0.497%	1,120	6,973	-66.625%
2026-01-20	8.4500	8.4500	8.0000	8.0500	-12.973%	535	6,750	-66.460%
2026-01-16	9.2500	9.2500	8.9500	9.2500	+1.093%	654	6,001	-70.811%
2026-01-15	9.3800	9.4000	9.1200	9.1500	-4.984%	98	6,001	-70.492%
2026-01-14	9.0600	9.7600	9.0600	9.6300	+7.598%	198	6,004	-71.963%
2026-01-13	8.5000	8.9500	8.3900	8.9500	+8.485%	638	5,956	-69.832%
2026-01-12	8.1500	8.4800	8.1000	8.2500	+1.852%	250	6,403	-67.273%
2026-01-09	8.4000	8.5000	8.0400	8.1000	-2.994%	228	6,430	-66.667%
2026-01-08	10.0700	10.0700	8.1500	8.3500	-1.765%	96	6,394	-67.665%
2026-01-07	8.5500	8.5600	8.4000	8.5000	-1.961%	90	6,338	-68.235%
2026-01-06	9.1200	9.1500	8.4700	8.6700	-5.142%	362	6,313	-68.858%
2026-01-05	8.8200	9.4000	8.7000	9.1400	+10.922%	145	6,120	-70.460%
2026-01-02	8.0000	8.5000	8.0000	8.2400	+6.323%	150	6,120	-67.233%
2025-12-31	7.8500	8.1000	7.7000	7.7500	-4.084%	202	6,015	-65.161%
2025-12-30	7.9700	8.2000	7.9700	8.0800	+3.457%	106	6,015	-66.584%
2025-12-29	8.0500	8.0900	7.8100	7.8100	-3.936%	69	5,952	-65.429%
2025-12-26	8.3400	8.4000	7.9000	8.1300	+1.625%	408	5,915	-66.790%
2025-12-24	8.0700	8.1500	7.8100	8.0000	-2.676%	1,486	4,480	-66.250%
2025-12-23	9.1500	9.1500	8.0500	8.2200	-0.243%	219	4,480	-67.153%
2025-12-22	8.7500	8.8000	8.2000	8.2400	-3.738%	996	4,203	-67.233%
2025-12-19	8.4400	8.8500	8.4000	8.5600	+7.000%	620	3,498	-68.458%
2025-12-18	8.7000	8.9000	7.9500	8.0000	-3.614%	314	3,279	-66.250%
2025-12-17	8.7000	9.0500	8.2000	8.3000	-4.707%	46	3,006	-67.470%
2025-12-16	8.3000	8.8500	8.3000	8.7100	+3.690%	59	2,988	-69.001%
2025-12-15	9.1500	9.1500	8.2500	8.4000	-8.696%	179	2,941	-67.857%
2025-12-12	9.8900	9.8900	9.1500	9.2000	-3.665%	88	2,846	-70.652%
2025-12-11	9.2900	9.5500	9.1000	9.5500	-7.282%	252	2,835	-71.728%
2025-12-10	9.7900	10.3000	9.7900	10.3000	+0.488%	118	2,700	-73.786%
2025-12-09	9.3700	10.6500	9.3700	10.2500	+9.509%	105	2,657	-73.659%
2025-12-08	9.5400	9.5400	9.2500	9.3600	-1.474%	56	2,588	-71.154%
2025-12-05	9.2100	9.5500	8.9500	9.5000	+0.529%	248	2,570	-71.579%
2025-12-04	9.8000	9.9600	9.4500	9.4500	-5.970%	267	2,464	-71.429%
2025-12-03	10.0500	10.1000	9.7000	10.0500	+3.930%	95	2,274	-73.134%
2025-12-02	8.8000	10.0000	8.8000	9.6700	+15.808%	921	2,221	-72.079%
2025-12-01	8.7300	8.7300	7.8500	8.3500	-11.170%	1,233	2,108	-67.665%
2025-11-28	9.8000	10.2500	9.3200	9.4000	+0.967%	206	1,175	-71.277%
2025-11-26	8.7500	9.5000	8.6300	9.3100	+7.011%	112	993	-70.999%
2025-11-25	8.8500	8.8500	8.4700	8.7000	-4.918%	323	993	-68.966%
2025-11-24	8.9500	9.3000	8.3500	9.1500	+11.995%	477	716	-70.492%
2025-11-21	8.0100	8.6500	7.7400	8.1700	-3.995%	644	392	-66.952%
2025-11-20	9.5000	9.5000	8.5100	8.5100	0.000%	60	0	-68.273%

.dark-mode .qfLzMm{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qfLzMm{ color: #333333; background-color: white; border: 2px solid #333333; }IBIT20280616C100IBIT Jun 16 2028 100.00 Call (IBIT280616C00100000)option OPRA

IBIT20280616C100
IBIT Jun 16 2028 100.00 Call (IBIT280616C00100000)
option OPRA