Dark

IBIT20280616C20
IBIT Jun 16 2028 20.00 Call (IBIT280616C00020000)
option OPRA

EOD

Jul 1, 2026

18.35+5.460%(+0.95)24

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	17.9200	18.3500	17.9200	18.3500	+5.460%	24	627	0.000%
2026-06-30	17.4000	17.4000	17.4000	17.4000	-11.675%	3	604	+5.460%
2026-06-23	19.8000	19.8000	19.7000	19.7000	-0.505%	5	601	-6.853%
2026-06-18	20.3000	20.3000	19.8000	19.8000	-10.407%	4	602	-7.323%
2026-06-15	22.1000	22.1000	22.1000	22.1000	+7.857%	1	602	-16.968%
2026-06-12	20.0600	20.5200	20.0600	20.4900	+3.485%	45	602	-10.444%
2026-06-11	19.8000	19.8000	19.8000	19.8000	-3.178%	1	617	-7.323%
2026-06-08	20.8000	20.8000	20.4500	20.4500	+7.632%	5	617	-10.269%
2026-06-05	19.8000	19.8000	19.0000	19.0000	-8.213%	4	616	-3.421%
2026-06-04	20.4500	21.0500	20.4000	20.7000	-4.564%	9	612	-11.353%
2026-06-03	21.8000	21.8000	21.6900	21.6900	-1.633%	4	609	-15.399%
2026-06-02	22.8500	22.8500	22.0500	22.0500	-10.366%	7	611	-16.780%
2026-06-01	24.6000	24.6000	24.5500	24.6000	-5.019%	9	605	-25.407%
2026-05-29	25.6000	25.9000	25.6000	25.9000	-3.358%	2	606	-29.151%
2026-05-27	26.8000	26.8000	26.8000	26.8000	-4.286%	1	607	-31.530%
2026-05-26	28.0000	28.0000	28.0000	28.0000	+1.892%	1	606	-34.464%
2026-05-21	27.4800	27.4800	27.4800	27.4800	-9.902%	1	606	-33.224%
2026-05-11	30.5000	30.5000	30.5000	30.5000	-0.457%	1	607	-39.836%
2026-05-06	30.6400	30.6400	30.6400	30.6400	+0.393%	2	608	-40.111%
2026-05-05	30.4500	30.5200	30.4500	30.5200	+3.458%	2	606	-39.875%
2026-05-04	28.9500	29.5000	28.9500	29.5000	+2.395%	4	606	-37.797%
2026-04-24	28.8100	28.8100	28.8100	28.8100	+0.875%	3	604	-36.307%
2026-04-23	28.0500	28.5600	28.0500	28.5600	-1.788%	2	604	-35.749%
2026-04-22	29.2700	29.2700	29.0800	29.0800	+1.678%	9	605	-36.898%
2026-04-17	28.5000	28.6000	28.5000	28.6000	+5.147%	5	609	-35.839%
2026-04-16	26.3700	27.2000	26.3700	27.2000	+3.817%	8	613	-32.537%
2026-04-10	26.1700	26.2000	26.1700	26.2000	+1.550%	3	611	-29.962%
2026-04-09	25.8000	25.8000	25.8000	25.8000	+8.449%	1	612	-28.876%
2026-04-07	23.7900	23.7900	23.7900	23.7900	+1.884%	1	611	-22.867%
2026-04-02	23.3500	23.3500	23.3500	23.3500	-2.505%	1	609	-21.413%
2026-04-01	24.0500	24.0500	23.9500	23.9500	+0.757%	15	609	-23.382%
2026-03-31	23.7700	23.7700	23.7700	23.7700	+2.590%	4	614	-22.802%
2026-03-30	23.5400	23.5400	23.1700	23.1700	-4.650%	2	618	-20.803%
2026-03-26	24.3000	24.3000	24.3000	24.3000	-5.777%	1	616	-24.486%
2026-03-25	25.7500	25.7900	25.7500	25.7900	-0.039%	11	617	-28.848%
2026-03-23	25.8000	25.8000	25.8000	25.8000	+4.665%	1	628	-28.876%
2026-03-19	24.6500	24.6500	24.6500	24.6500	-3.295%	1	629	-25.558%
2026-03-18	25.6000	25.6000	25.4900	25.4900	-7.477%	9	653	-28.011%
2026-03-17	27.4400	27.6000	27.4400	27.5500	+1.101%	17	649	-33.394%
2026-03-16	27.3000	27.3000	27.2000	27.2500	+6.863%	9	653	-32.661%
2026-03-13	26.6000	26.6000	25.5000	25.5000	+2.410%	25	660	-28.039%
2026-03-12	25.0900	25.0900	24.9000	24.9000	-0.400%	30	662	-26.305%
2026-03-10	24.7000	25.5800	24.7000	25.0000	+3.563%	23	663	-26.600%
2026-03-09	24.3800	24.6500	24.1400	24.1400	+1.089%	65	668	-23.985%
2026-03-06	24.2200	24.4000	23.8800	23.8800	-7.154%	35	702	-23.157%
2026-03-05	26.1000	26.2500	25.2000	25.7200	-3.490%	296	705	-28.655%
2026-03-04	26.9500	26.9500	26.5700	26.6500	+10.398%	3	676	-31.144%
2026-03-03	23.7500	24.1400	23.3300	24.1400	-2.069%	32	679	-23.985%
2026-03-02	23.0000	25.0000	23.0000	24.6500	+8.590%	52	687	-25.558%
2026-02-27	22.9500	22.9500	22.4500	22.7000	-3.404%	31	699	-19.163%
2026-02-26	24.2000	24.2000	23.2800	23.5000	-4.042%	41	675	-21.915%
2026-02-25	23.5500	24.8000	23.5500	24.4900	+8.844%	37	675	-25.071%
2026-02-24	21.9000	22.5000	21.9000	22.5000	+1.810%	29	675	-18.444%
2026-02-23	22.7300	22.9400	22.1000	22.1000	-6.672%	71	646	-16.968%
2026-02-20	23.6700	23.6800	23.6700	23.6800	+0.981%	2	595	-22.508%
2026-02-19	23.6500	23.6500	23.4500	23.4500	+1.383%	6	594	-21.748%
2026-02-18	24.1000	24.1000	23.1300	23.1300	-2.199%	13	593	-20.666%
2026-02-17	24.0000	24.0000	23.4500	23.6500	-4.251%	29	588	-22.410%
2026-02-13	23.6500	24.7500	23.6500	24.7000	+7.391%	166	556	-25.709%
2026-02-12	23.5600	23.5600	22.7000	23.0000	-2.954%	36	556	-20.217%
2026-02-11	23.5000	23.7000	23.0100	23.7000	-3.344%	16	568	-22.574%
2026-02-10	25.7000	25.7000	24.1600	24.5200	-4.591%	44	556	-25.163%
2026-02-09	24.6000	25.7000	24.6000	25.7000	+1.221%	33	529	-28.599%
2026-02-06	23.9500	25.7000	23.9500	25.3900	+15.147%	147	496	-27.727%
2026-02-05	25.0000	25.2000	22.0000	22.0500	-17.877%	185	449	-16.780%
2026-02-04	27.6000	27.6000	26.3600	26.8500	-5.954%	47	294	-31.657%
2026-02-03	28.7900	29.3500	27.0000	28.5500	-2.891%	28	251	-35.727%
2026-02-02	29.5800	29.7400	29.4000	29.4000	-9.538%	12	241	-37.585%
2026-01-30	31.9300	32.5000	31.3000	32.5000	+1.563%	66	244	-43.538%
2026-01-29	34.0000	34.0900	32.0000	32.0000	-7.648%	130	270	-42.656%
2026-01-26	34.8000	34.8000	34.6500	34.6500	-3.616%	9	390	-47.042%
2026-01-23	35.0000	35.9500	35.0000	35.9500	+1.697%	11	390	-48.957%
2026-01-22	35.4900	35.5500	35.3500	35.3500	+3.061%	4	383	-48.091%
2026-01-21	35.6300	35.7200	34.3000	34.3000	-5.379%	5	379	-46.501%
2026-01-20	36.5000	36.5000	36.2500	36.2500	-6.185%	4	378	-49.379%
2026-01-16	38.4000	38.6400	38.1000	38.6400	-1.679%	13	371	-52.510%
2026-01-15	39.4300	39.4300	39.2400	39.3000	-1.504%	4	371	-53.308%
2026-01-14	39.0000	39.9000	39.0000	39.9000	+5.000%	10	370	-54.010%
2026-01-13	37.9500	38.0000	37.9500	38.0000	+4.654%	3	371	-51.711%
2026-01-12	35.9400	36.4900	35.9400	36.3100	+1.198%	22	368	-49.463%
2026-01-09	35.5700	36.4500	35.5000	35.8800	-0.911%	49	346	-48.857%
2026-01-08	35.8500	36.4000	35.8500	36.2100	-1.603%	12	302	-49.323%
2026-01-07	36.8000	36.8000	36.8000	36.8000	-2.646%	12	290	-50.136%
2026-01-06	37.8000	37.8000	37.8000	37.8000	-0.917%	5	290	-51.455%
2026-01-05	37.6900	38.4600	37.6900	38.1500	+5.679%	22	285	-51.900%
2026-01-02	35.8400	36.1000	35.8400	36.1000	+6.176%	2	285	-49.169%
2025-12-31	34.9000	34.9400	34.0000	34.0000	-2.940%	70	319	-46.029%
2025-12-30	34.7000	35.3700	34.6000	35.0300	+1.097%	30	319	-47.616%
2025-12-29	34.3500	34.6500	34.3500	34.6500	+1.109%	2	335	-47.042%
2025-12-26	35.0500	35.0500	34.1000	34.2700	+0.440%	44	335	-46.455%
2025-12-23	34.2100	34.2300	34.1200	34.1200	-3.206%	14	292	-46.219%
2025-12-22	35.2500	35.2500	35.2500	35.2500	-0.142%	1	278	-47.943%
2025-12-19	35.3000	35.3000	35.3000	35.3000	+6.006%	1	278	-48.017%
2025-12-18	33.9700	34.1000	33.0000	33.3000	-2.289%	65	277	-44.895%
2025-12-17	34.7000	36.0400	34.0800	34.0800	-1.160%	72	212	-46.156%
2025-12-16	34.3000	34.7100	34.2600	34.4800	+2.012%	21	186	-46.781%
2025-12-15	34.8600	34.9100	33.5000	33.8000	-10.250%	65	178	-45.710%
2025-12-10	37.7000	37.7000	37.6600	37.6600	-1.671%	14	150	-51.275%
2025-12-09	38.2000	38.6500	38.2000	38.3000	+3.963%	100	136	-52.089%
2025-12-08	36.8400	36.8400	36.8400	36.8400	+2.905%	1	112	-50.190%
2025-12-05	35.5000	35.8000	35.5000	35.8000	-4.278%	2	111	-48.743%
2025-12-04	37.4000	37.4000	37.4000	37.4000	-0.160%	1	112	-50.936%
2025-12-03	37.4800	37.4800	37.4600	37.4600	-0.899%	2	111	-51.014%
2025-12-02	36.3500	38.0000	36.3500	37.8000	+13.958%	32	109	-51.455%
2025-12-01	34.3000	34.3000	33.1700	33.1700	-10.230%	16	79	-44.679%
2025-11-28	36.9500	36.9500	36.9500	36.9500	+2.639%	5	65	-50.338%
2025-11-26	34.6200	36.2000	34.5500	36.0000	+5.882%	12	58	-49.028%
2025-11-25	34.0000	34.0000	34.0000	34.0000	-3.546%	1	58	-46.029%
2025-11-24	34.6000	35.4200	34.5700	35.2500	+9.813%	37	57	-47.943%
2025-11-21	33.0900	33.0900	32.1000	32.1000	-6.957%	3	27	-42.835%
2025-11-20	36.4600	36.4600	34.0300	34.5000	0.000%	27	0	-46.812%

.dark-mode .YC8Zbk{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .YC8Zbk{ color: #333333; background-color: white; border: 2px solid #333333; }IBIT20280616C20IBIT Jun 16 2028 20.00 Call (IBIT280616C00020000)option OPRA

IBIT20280616C20
IBIT Jun 16 2028 20.00 Call (IBIT280616C00020000)
option OPRA