Dark

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

EOD

Aug 20, 2026

24.79+8.728%(+1.99)65

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	24.3500	24.7900	24.1700	24.7900	+8.728%	65	639	0.000%
2026-08-19	20.9300	22.8000	20.9300	22.8000	+11.057%	61	637	+8.728%
2026-08-18	20.5200	20.5700	20.5200	20.5300	-0.097%	40	633	+20.750%
2026-08-17	20.0700	20.5500	20.0700	20.5500	+5.331%	53	633	+20.633%
2026-08-14	19.2500	19.5700	19.2500	19.5100	-0.662%	56	632	+27.063%
2026-08-13	19.6600	19.7100	19.6400	19.6400	-0.658%	44	632	+26.222%
2026-08-12	20.0000	20.0000	19.7700	19.7700	-0.703%	75	632	+25.392%
2026-08-11	20.1500	20.1500	19.9100	19.9100	-2.066%	4	621	+24.510%
2026-08-10	20.3000	20.3800	20.3000	20.3300	-0.926%	48	620	+21.938%
2026-08-07	20.5000	20.5600	20.5000	20.5200	+0.736%	68	620	+20.809%
2026-08-06	20.3400	20.4500	20.3400	20.3700	+0.345%	46	620	+21.699%
2026-08-04	20.1000	20.3000	20.1000	20.3000	+4.263%	2	616	+22.118%
2026-07-31	19.4700	19.4700	19.4700	19.4700	-1.914%	1	616	+27.324%
2026-07-29	19.9700	19.9700	19.8500	19.8500	-3.171%	23	617	+24.887%
2026-07-27	20.5000	20.5000	20.5000	20.5000	+2.244%	1	640	+20.927%
2026-07-24	20.0500	20.0500	20.0500	20.0500	-3.929%	1	641	+23.641%
2026-07-20	20.8700	20.8700	20.8700	20.8700	+1.557%	3	641	+18.783%
2026-07-15	20.8200	20.8200	20.5400	20.5500	+7.031%	43	641	+20.633%
2026-07-13	19.6500	19.6500	19.2000	19.2000	-1.790%	20	642	+29.115%
2026-07-09	19.5500	19.5500	19.5500	19.5500	+1.823%	1	627	+26.803%
2026-07-08	19.2000	19.2000	19.2000	19.2000	-4.950%	10	626	+29.115%
2026-07-07	20.1200	20.2800	20.1200	20.2000	-0.049%	67	626	+22.723%
2026-07-06	18.8000	20.2100	18.8000	20.2100	+10.136%	6	625	+22.662%
2026-07-01	17.9200	18.3500	17.9200	18.3500	+5.460%	24	627	+35.095%
2026-06-30	17.4000	17.4000	17.4000	17.4000	-11.675%	3	604	+42.471%
2026-06-23	19.8000	19.8000	19.7000	19.7000	-0.505%	5	601	+25.838%
2026-06-18	20.3000	20.3000	19.8000	19.8000	-10.407%	4	602	+25.202%
2026-06-15	22.1000	22.1000	22.1000	22.1000	+7.857%	1	602	+12.172%
2026-06-12	20.0600	20.5200	20.0600	20.4900	+3.485%	45	602	+20.986%
2026-06-11	19.8000	19.8000	19.8000	19.8000	-3.178%	1	617	+25.202%
2026-06-08	20.8000	20.8000	20.4500	20.4500	+7.632%	5	617	+21.222%
2026-06-05	19.8000	19.8000	19.0000	19.0000	-8.213%	4	616	+30.474%
2026-06-04	20.4500	21.0500	20.4000	20.7000	-4.564%	9	612	+19.758%
2026-06-03	21.8000	21.8000	21.6900	21.6900	-1.633%	4	609	+14.292%
2026-06-02	22.8500	22.8500	22.0500	22.0500	-10.366%	7	611	+12.426%
2026-06-01	24.6000	24.6000	24.5500	24.6000	-5.019%	9	605	+0.772%
2026-05-29	25.6000	25.9000	25.6000	25.9000	-3.358%	2	606	-4.286%
2026-05-27	26.8000	26.8000	26.8000	26.8000	-4.286%	1	607	-7.500%
2026-05-26	28.0000	28.0000	28.0000	28.0000	+1.892%	1	606	-11.464%
2026-05-21	27.4800	27.4800	27.4800	27.4800	-9.902%	1	606	-9.789%
2026-05-11	30.5000	30.5000	30.5000	30.5000	-0.457%	1	607	-18.721%
2026-05-06	30.6400	30.6400	30.6400	30.6400	+0.393%	2	608	-19.093%
2026-05-05	30.4500	30.5200	30.4500	30.5200	+3.458%	2	606	-18.775%
2026-05-04	28.9500	29.5000	28.9500	29.5000	+2.395%	4	606	-15.966%
2026-04-24	28.8100	28.8100	28.8100	28.8100	+0.875%	3	604	-13.953%
2026-04-23	28.0500	28.5600	28.0500	28.5600	-1.788%	2	604	-13.200%
2026-04-22	29.2700	29.2700	29.0800	29.0800	+1.678%	9	605	-14.752%
2026-04-17	28.5000	28.6000	28.5000	28.6000	+5.147%	5	609	-13.322%
2026-04-16	26.3700	27.2000	26.3700	27.2000	+3.817%	8	613	-8.860%
2026-04-10	26.1700	26.2000	26.1700	26.2000	+1.550%	3	611	-5.382%
2026-04-09	25.8000	25.8000	25.8000	25.8000	+8.449%	1	612	-3.915%
2026-04-07	23.7900	23.7900	23.7900	23.7900	+1.884%	1	611	+4.203%
2026-04-02	23.3500	23.3500	23.3500	23.3500	-2.505%	1	609	+6.167%
2026-04-01	24.0500	24.0500	23.9500	23.9500	+0.757%	15	609	+3.507%
2026-03-31	23.7700	23.7700	23.7700	23.7700	+2.590%	4	614	+4.291%
2026-03-30	23.5400	23.5400	23.1700	23.1700	-4.650%	2	618	+6.992%
2026-03-26	24.3000	24.3000	24.3000	24.3000	-5.777%	1	616	+2.016%
2026-03-25	25.7500	25.7900	25.7500	25.7900	-0.039%	11	617	-3.877%
2026-03-23	25.8000	25.8000	25.8000	25.8000	+4.665%	1	628	-3.915%
2026-03-19	24.6500	24.6500	24.6500	24.6500	-3.295%	1	629	+0.568%
2026-03-18	25.6000	25.6000	25.4900	25.4900	-7.477%	9	653	-2.746%
2026-03-17	27.4400	27.6000	27.4400	27.5500	+1.101%	17	649	-10.018%
2026-03-16	27.3000	27.3000	27.2000	27.2500	+6.863%	9	653	-9.028%
2026-03-13	26.6000	26.6000	25.5000	25.5000	+2.410%	25	660	-2.784%
2026-03-12	25.0900	25.0900	24.9000	24.9000	-0.400%	30	662	-0.442%
2026-03-10	24.7000	25.5800	24.7000	25.0000	+3.563%	23	663	-0.840%
2026-03-09	24.3800	24.6500	24.1400	24.1400	+1.089%	65	668	+2.693%
2026-03-06	24.2200	24.4000	23.8800	23.8800	-7.154%	35	702	+3.811%
2026-03-05	26.1000	26.2500	25.2000	25.7200	-3.490%	296	705	-3.616%
2026-03-04	26.9500	26.9500	26.5700	26.6500	+10.398%	3	676	-6.979%
2026-03-03	23.7500	24.1400	23.3300	24.1400	-2.069%	32	679	+2.693%
2026-03-02	23.0000	25.0000	23.0000	24.6500	+8.590%	52	687	+0.568%
2026-02-27	22.9500	22.9500	22.4500	22.7000	-3.404%	31	699	+9.207%
2026-02-26	24.2000	24.2000	23.2800	23.5000	-4.042%	41	675	+5.489%
2026-02-25	23.5500	24.8000	23.5500	24.4900	+8.844%	37	675	+1.225%
2026-02-24	21.9000	22.5000	21.9000	22.5000	+1.810%	29	675	+10.178%
2026-02-23	22.7300	22.9400	22.1000	22.1000	-6.672%	71	646	+12.172%
2026-02-20	23.6700	23.6800	23.6700	23.6800	+0.981%	2	595	+4.688%
2026-02-19	23.6500	23.6500	23.4500	23.4500	+1.383%	6	594	+5.714%
2026-02-18	24.1000	24.1000	23.1300	23.1300	-2.199%	13	593	+7.177%
2026-02-17	24.0000	24.0000	23.4500	23.6500	-4.251%	29	588	+4.820%
2026-02-13	23.6500	24.7500	23.6500	24.7000	+7.391%	166	556	+0.364%
2026-02-12	23.5600	23.5600	22.7000	23.0000	-2.954%	36	556	+7.783%
2026-02-11	23.5000	23.7000	23.0100	23.7000	-3.344%	16	568	+4.599%
2026-02-10	25.7000	25.7000	24.1600	24.5200	-4.591%	44	556	+1.101%
2026-02-09	24.6000	25.7000	24.6000	25.7000	+1.221%	33	529	-3.541%
2026-02-06	23.9500	25.7000	23.9500	25.3900	+15.147%	147	496	-2.363%
2026-02-05	25.0000	25.2000	22.0000	22.0500	-17.877%	185	449	+12.426%
2026-02-04	27.6000	27.6000	26.3600	26.8500	-5.954%	47	294	-7.672%
2026-02-03	28.7900	29.3500	27.0000	28.5500	-2.891%	28	251	-13.170%
2026-02-02	29.5800	29.7400	29.4000	29.4000	-9.538%	12	241	-15.680%
2026-01-30	31.9300	32.5000	31.3000	32.5000	+1.563%	66	244	-23.723%
2026-01-29	34.0000	34.0900	32.0000	32.0000	-7.648%	130	270	-22.531%
2026-01-26	34.8000	34.8000	34.6500	34.6500	-3.616%	9	390	-28.456%
2026-01-23	35.0000	35.9500	35.0000	35.9500	+1.697%	11	390	-31.043%
2026-01-22	35.4900	35.5500	35.3500	35.3500	+3.061%	4	383	-29.873%
2026-01-21	35.6300	35.7200	34.3000	34.3000	-5.379%	5	379	-27.726%
2026-01-20	36.5000	36.5000	36.2500	36.2500	-6.185%	4	378	-31.614%
2026-01-16	38.4000	38.6400	38.1000	38.6400	-1.679%	13	371	-35.844%
2026-01-15	39.4300	39.4300	39.2400	39.3000	-1.504%	4	371	-36.921%
2026-01-14	39.0000	39.9000	39.0000	39.9000	+5.000%	10	370	-37.870%
2026-01-13	37.9500	38.0000	37.9500	38.0000	+4.654%	3	371	-34.763%
2026-01-12	35.9400	36.4900	35.9400	36.3100	+1.198%	22	368	-31.727%
2026-01-09	35.5700	36.4500	35.5000	35.8800	-0.911%	49	346	-30.909%
2026-01-08	35.8500	36.4000	35.8500	36.2100	-1.603%	12	302	-31.538%
2026-01-07	36.8000	36.8000	36.8000	36.8000	-2.646%	12	290	-32.636%
2026-01-06	37.8000	37.8000	37.8000	37.8000	-0.917%	5	290	-34.418%
2026-01-05	37.6900	38.4600	37.6900	38.1500	+5.679%	22	285	-35.020%
2026-01-02	35.8400	36.1000	35.8400	36.1000	+6.176%	2	285	-31.330%
2025-12-31	34.9000	34.9400	34.0000	34.0000	-2.940%	70	319	-27.088%
2025-12-30	34.7000	35.3700	34.6000	35.0300	+1.097%	30	319	-29.232%
2025-12-29	34.3500	34.6500	34.3500	34.6500	+1.109%	2	335	-28.456%
2025-12-26	35.0500	35.0500	34.1000	34.2700	+0.440%	44	335	-27.663%
2025-12-23	34.2100	34.2300	34.1200	34.1200	-3.206%	14	292	-27.345%
2025-12-22	35.2500	35.2500	35.2500	35.2500	-0.142%	1	278	-29.674%
2025-12-19	35.3000	35.3000	35.3000	35.3000	+6.006%	1	278	-29.773%
2025-12-18	33.9700	34.1000	33.0000	33.3000	-2.289%	65	277	-25.556%
2025-12-17	34.7000	36.0400	34.0800	34.0800	-1.160%	72	212	-27.259%
2025-12-16	34.3000	34.7100	34.2600	34.4800	+2.012%	21	186	-28.103%
2025-12-15	34.8600	34.9100	33.5000	33.8000	-10.250%	65	178	-26.657%
2025-12-10	37.7000	37.7000	37.6600	37.6600	-1.671%	14	150	-34.174%
2025-12-09	38.2000	38.6500	38.2000	38.3000	+3.963%	100	136	-35.274%
2025-12-08	36.8400	36.8400	36.8400	36.8400	+2.905%	1	112	-32.709%
2025-12-05	35.5000	35.8000	35.5000	35.8000	-4.278%	2	111	-30.754%
2025-12-04	37.4000	37.4000	37.4000	37.4000	-0.160%	1	112	-33.717%
2025-12-03	37.4800	37.4800	37.4600	37.4600	-0.899%	2	111	-33.823%
2025-12-02	36.3500	38.0000	36.3500	37.8000	+13.958%	32	109	-34.418%
2025-12-01	34.3000	34.3000	33.1700	33.1700	-10.230%	16	79	-25.264%
2025-11-28	36.9500	36.9500	36.9500	36.9500	+2.639%	5	65	-32.909%
2025-11-26	34.6200	36.2000	34.5500	36.0000	+5.882%	12	58	-31.139%
2025-11-25	34.0000	34.0000	34.0000	34.0000	-3.546%	1	58	-27.088%
2025-11-24	34.6000	35.4200	34.5700	35.2500	+9.813%	37	57	-29.674%
2025-11-21	33.0900	33.0900	32.1000	32.1000	-6.957%	3	27	-22.773%
2025-11-20	36.4600	36.4600	34.0300	34.5000	0.000%	27	0	-28.145%

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