Dark

IBIT20280616C25
IBIT Jun 16 2028 25.00 Call (IBIT280616C00025000)
option OPRA

EOD

Aug 20, 2026

21.23+11.914%(+2.26)60

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	21.2000	21.2500	21.1900	21.2300	+11.914%	60	1,987	0.000%
2026-08-19	17.6000	19.4500	17.6000	18.9700	+9.653%	53	1,988	+11.914%
2026-08-18	17.1700	17.3500	17.1700	17.3000	+3.160%	50	1,984	+22.717%
2026-08-17	16.7300	16.7900	16.7300	16.7700	+2.947%	48	1,981	+26.595%
2026-08-14	16.2000	16.3400	16.2000	16.2900	-0.671%	60	1,981	+30.325%
2026-08-13	16.3800	16.4400	16.3800	16.4000	-0.966%	40	1,977	+29.451%
2026-08-12	16.5600	16.6400	16.5600	16.5600	-1.134%	68	1,977	+28.200%
2026-08-11	16.9500	16.9500	16.7500	16.7500	-2.616%	7	1,949	+26.746%
2026-08-10	17.0200	17.2000	16.7500	17.2000	+0.585%	63	1,945	+23.430%
2026-08-07	17.5000	17.5000	17.1000	17.1000	+0.176%	76	1,943	+24.152%
2026-08-06	17.0500	17.1000	17.0400	17.0700	+1.910%	56	1,953	+24.370%
2026-08-04	16.7500	16.7500	16.7500	16.7500	+0.420%	2	1,953	+26.746%
2026-08-03	15.6500	16.6800	15.6500	16.6800	+3.218%	7	1,953	+27.278%
2026-07-31	16.1400	16.1600	16.1400	16.1600	-5.497%	4	1,960	+31.374%
2026-07-30	17.1000	17.1000	17.1000	17.1000	+2.334%	2	1,960	+24.152%
2026-07-29	16.6500	16.7100	16.6500	16.7100	+0.360%	4	1,962	+27.050%
2026-07-28	16.6500	16.6500	16.6500	16.6500	-3.198%	8	1,962	+27.508%
2026-07-27	17.5000	17.5000	17.2000	17.2000	-2.825%	11	1,962	+23.430%
2026-07-22	17.7000	17.7000	17.7000	17.7000	+4.179%	1	1,962	+19.944%
2026-07-16	16.9900	16.9900	16.9900	16.9900	-1.507%	1	1,962	+24.956%
2026-07-15	17.2300	17.3000	17.2300	17.2500	+3.232%	44	1,962	+23.072%
2026-07-09	16.7100	16.7100	16.7100	16.7100	+2.202%	1	1,962	+27.050%
2026-07-08	16.3500	16.3500	16.3500	16.3500	-4.106%	12	1,961	+29.847%
2026-07-07	16.5500	17.0600	16.4500	17.0500	+0.649%	378	1,986	+24.516%
2026-07-06	16.0100	16.9500	16.0100	16.9400	+5.875%	383	2,044	+25.325%
2026-07-02	16.0000	16.0000	16.0000	16.0000	+4.918%	1	1,717	+32.688%
2026-07-01	15.2500	15.2500	15.2500	15.2500	-0.651%	2	1,717	+39.213%
2026-06-29	15.0500	15.3500	15.0500	15.3500	+1.521%	2	1,715	+38.306%
2026-06-26	15.1200	15.1200	15.1200	15.1200	+0.733%	5	1,715	+40.410%
2026-06-25	15.5000	15.5000	15.0100	15.0100	-14.229%	9	1,710	+41.439%
2026-06-17	17.5000	17.5000	17.5000	17.5000	-4.632%	3	1,707	+21.314%
2026-06-16	18.3500	18.3500	18.3500	18.3500	+1.944%	1	1,707	+15.695%
2026-06-15	18.0000	18.0000	18.0000	18.0000	+5.140%	1	1,708	+17.944%
2026-06-11	17.1200	17.1200	17.1200	17.1200	+4.390%	1	1,709	+24.007%
2026-06-09	17.0000	17.0000	16.4000	16.4000	-7.082%	24	1,708	+29.451%
2026-06-08	17.6000	17.6500	17.5700	17.6500	+11.921%	38	1,725	+20.283%
2026-06-05	16.9500	16.9500	15.7500	15.7700	-11.055%	75	1,724	+34.623%
2026-06-04	17.7300	17.7300	17.3000	17.7300	-6.190%	13	1,700	+19.741%
2026-06-03	18.9000	18.9000	18.9000	18.9000	-2.977%	1	1,693	+12.328%
2026-06-02	20.6500	20.6500	19.4800	19.4800	-7.282%	21	1,692	+8.984%
2026-06-01	21.3000	21.3000	21.0100	21.0100	-5.615%	30	1,672	+1.047%
2026-05-28	22.2600	22.2600	22.2600	22.2600	-4.464%	1	1,678	-4.627%
2026-05-27	23.0000	23.3000	23.0000	23.3000	-4.469%	21	1,678	-8.884%
2026-05-26	23.5500	24.3900	23.5500	24.3900	+1.625%	5	1,678	-12.956%
2026-05-22	24.0000	24.0000	24.0000	24.0000	-0.539%	4	1,683	-11.542%
2026-05-21	24.1300	24.1300	24.1300	24.1300	-1.711%	1	1,683	-12.018%
2026-05-20	24.5500	24.5500	24.5500	24.5500	+1.446%	1	1,683	-13.523%
2026-05-19	24.2400	24.2400	24.2000	24.2000	+0.833%	2	1,683	-12.273%
2026-05-18	23.9000	24.0000	23.9000	24.0000	-6.615%	15	1,683	-11.542%
2026-05-15	25.7000	25.7000	25.7000	25.7000	-4.815%	1	1,683	-17.393%
2026-05-14	26.2100	27.1000	26.2100	27.0000	+4.936%	10	1,692	-21.370%
2026-05-13	25.7300	25.7300	25.7300	25.7300	-1.038%	1	1,692	-17.489%
2026-05-12	26.4500	26.5100	26.0000	26.0000	-2.256%	11	1,692	-18.346%
2026-05-11	26.8500	26.8700	26.6000	26.6000	+1.527%	33	1,692	-20.188%
2026-05-08	26.2100	26.2100	26.0000	26.2000	+0.383%	4	1,665	-18.969%
2026-05-07	25.8000	26.1000	25.8000	26.1000	-3.441%	9	1,664	-18.659%
2026-05-06	27.0000	27.2000	27.0000	27.0300	+0.483%	18	1,664	-21.458%
2026-05-05	26.9000	26.9000	26.9000	26.9000	+3.941%	5	1,660	-21.078%
2026-05-04	25.8800	25.8800	25.8800	25.8800	+5.805%	1	1,660	-17.968%
2026-04-30	24.4600	24.4600	24.4600	24.4600	-0.367%	1	1,659	-13.205%
2026-04-20	24.5600	24.5600	24.5000	24.5500	-1.603%	250	1,660	-13.523%
2026-04-17	25.3000	25.3000	24.9500	24.9500	+4.612%	91	1,810	-14.910%
2026-04-16	23.4000	23.8500	23.4000	23.8500	-0.418%	113	1,810	-10.985%
2026-04-14	24.4000	24.4000	23.8000	23.9500	+4.403%	70	1,903	-11.357%
2026-04-09	22.9000	22.9400	22.9000	22.9400	+1.504%	50	1,838	-7.454%
2026-04-08	22.6000	22.6000	22.6000	22.6000	+5.855%	67	1,865	-6.062%
2026-04-07	21.3500	21.3500	21.3500	21.3500	-1.020%	1	1,865	-0.562%
2026-04-06	21.5700	21.5700	21.5700	21.5700	+5.735%	25	1,865	-1.576%
2026-04-02	20.0000	20.4000	19.7900	20.4000	-3.864%	5	1,879	+4.069%
2026-04-01	21.0600	21.4500	21.0600	21.2200	+3.512%	18	1,879	+0.047%
2026-03-31	20.5000	20.5000	20.5000	20.5000	-0.966%	1	1,896	+3.561%
2026-03-30	20.7000	20.7000	20.7000	20.7000	+3.500%	1	1,895	+2.560%
2026-03-27	20.0100	20.0100	20.0000	20.0000	-5.882%	15	1,894	+6.150%
2026-03-26	22.3500	22.3500	21.2500	21.2500	-4.623%	40	1,883	-0.094%
2026-03-25	22.7000	22.7000	22.2800	22.2800	-0.624%	52	1,882	-4.713%
2026-03-23	22.3400	22.4800	22.3400	22.4200	+1.909%	152	1,920	-5.308%
2026-03-20	22.0000	22.0000	22.0000	22.0000	-4.139%	2	1,920	-3.500%
2026-03-18	23.2900	23.2900	22.7300	22.9500	-4.375%	19	1,920	-7.495%
2026-03-16	24.0000	24.3000	24.0000	24.0000	+3.448%	97	1,904	-11.542%
2026-03-13	23.7500	23.8000	23.2000	23.2000	+5.984%	7	1,815	-8.491%
2026-03-12	21.9800	22.2400	21.8900	21.8900	-1.927%	36	1,815	-3.015%
2026-03-11	22.6000	22.6000	22.3200	22.3200	-2.490%	51	1,824	-4.884%
2026-03-10	22.0000	22.8900	22.0000	22.8900	+5.727%	5	1,874	-7.252%
2026-03-09	21.6500	21.6500	21.6500	21.6500	+1.882%	1	1,875	-1.940%
2026-03-06	21.4100	21.4500	21.2500	21.2500	-6.305%	132	1,876	-0.094%
2026-03-05	23.1500	23.3400	22.5200	22.6800	-4.344%	348	1,875	-6.393%
2026-03-04	23.0000	24.1000	23.0000	23.7100	+10.898%	388	2,061	-10.460%
2026-03-03	20.4500	21.3800	20.4500	21.3800	-0.789%	77	2,309	-0.702%
2026-03-02	21.6500	21.9800	21.5500	21.5500	+8.619%	27	2,367	-1.485%
2026-02-27	20.0800	20.1000	19.7000	19.8400	-4.615%	31	2,346	+7.006%
2026-02-26	21.1000	21.1000	20.4500	20.8000	-4.015%	167	2,340	+2.067%
2026-02-25	20.4000	21.8000	20.4000	21.6700	+11.701%	20	2,242	-2.030%
2026-02-24	19.0800	19.4800	19.0800	19.4000	-0.513%	385	2,242	+9.433%
2026-02-23	20.0000	20.0600	19.4000	19.5000	-7.231%	28	1,933	+8.872%
2026-02-20	20.5000	21.0200	20.5000	21.0200	+1.546%	21	1,945	+0.999%
2026-02-19	20.2500	20.7000	20.2500	20.7000	+1.920%	22	1,956	+2.560%
2026-02-18	20.5000	20.5000	20.3100	20.3100	-3.286%	5	1,939	+4.530%
2026-02-17	20.8000	21.1000	20.6000	21.0000	-2.778%	19	1,935	+1.095%
2026-02-13	21.0000	21.8000	21.0000	21.6000	+8.271%	18	1,928	-1.713%
2026-02-12	21.1500	21.1500	19.9500	19.9500	-5.226%	129	1,928	+6.416%
2026-02-11	20.9000	21.0800	20.5000	21.0500	-2.320%	88	1,959	+0.855%
2026-02-10	21.5300	22.1000	21.4000	21.5500	-3.579%	102	1,873	-1.485%
2026-02-09	21.6500	22.6000	21.6500	22.3500	-0.357%	49	1,796	-5.011%
2026-02-06	21.2200	22.9200	21.2200	22.4300	+18.364%	1,074	1,779	-5.350%
2026-02-05	22.1000	22.2000	18.9500	18.9500	-20.143%	244	840	+12.032%
2026-02-04	25.0000	25.0000	23.6700	23.7300	-6.206%	11	659	-10.535%
2026-02-03	25.5700	26.1100	23.4700	25.3000	-3.398%	95	657	-16.087%
2026-02-02	26.3500	26.6400	26.0000	26.1900	-9.690%	89	641	-18.939%
2026-01-30	28.7500	29.1000	28.1900	29.0000	-0.172%	31	672	-26.793%
2026-01-29	30.6400	30.6400	28.6500	29.0500	-9.502%	16	668	-26.919%
2026-01-28	32.1000	32.1000	32.1000	32.1000	+3.716%	1	668	-33.863%
2026-01-27	31.0000	31.0000	30.9500	30.9500	-1.496%	52	668	-31.405%
2026-01-26	31.1000	31.4200	30.9000	31.4200	-3.323%	11	716	-32.432%
2026-01-23	31.5000	32.5000	31.5000	32.5000	+2.524%	5	707	-34.677%
2026-01-22	31.8000	31.8000	31.5300	31.7000	-1.400%	13	704	-33.028%
2026-01-21	32.0500	32.3500	31.0500	32.1500	+0.469%	12	699	-33.966%
2026-01-20	32.5400	32.5400	32.0000	32.0000	-8.702%	23	698	-33.656%
2026-01-16	34.9900	35.0500	34.7500	35.0500	-2.204%	8	698	-39.429%
2026-01-15	35.5000	36.0000	35.5000	35.8400	-2.476%	11	698	-40.765%
2026-01-14	35.0000	36.7500	35.0000	36.7500	+6.831%	29	693	-42.231%
2026-01-13	34.0000	34.4000	34.0000	34.4000	+3.927%	4	703	-38.285%
2026-01-12	33.1000	33.1000	33.1000	33.1000	+0.303%	1	703	-35.861%
2026-01-09	32.4000	33.0000	32.1000	33.0000	+0.610%	4	703	-35.667%
2026-01-08	32.1700	32.8000	32.1700	32.8000	-0.152%	25	705	-35.274%
2026-01-07	33.0000	33.0500	32.8500	32.8500	-1.054%	19	693	-35.373%
2026-01-06	34.3500	34.3500	33.2000	33.2000	-3.768%	2	685	-36.054%
2026-01-05	34.2000	34.9000	34.1600	34.5000	+5.151%	42	701	-38.464%
2026-01-02	32.8700	32.8700	32.6800	32.8100	+5.668%	7	701	-35.294%
2025-12-31	31.3000	31.3000	31.0500	31.0500	-1.772%	5	698	-31.626%
2025-12-30	31.9000	31.9000	31.5400	31.6100	+1.120%	6	698	-32.838%
2025-12-29	31.3000	31.3000	31.2000	31.2600	+0.192%	7	697	-32.086%
2025-12-26	31.6000	31.6000	30.8000	31.2000	+0.808%	64	695	-31.955%
2025-12-24	30.9500	30.9500	30.9500	30.9500	-1.590%	1	650	-31.405%
2025-12-23	30.7000	31.4500	30.7000	31.4500	+0.159%	12	650	-32.496%
2025-12-22	32.3300	32.5000	31.3600	31.4000	-0.317%	85	638	-32.389%
2025-12-19	31.6500	31.6500	31.4500	31.5000	+5.000%	118	602	-32.603%
2025-12-18	31.6500	31.7400	30.0000	30.0000	-1.055%	113	492	-29.233%
2025-12-17	31.3400	31.3400	30.3200	30.3200	-3.439%	92	556	-29.980%
2025-12-16	31.3000	31.4000	31.1300	31.4000	+2.951%	58	588	-32.389%
2025-12-15	31.6500	31.6500	30.2000	30.5000	-7.351%	105	593	-30.393%
2025-12-12	34.0000	34.0000	32.9200	32.9200	-0.242%	4	585	-35.510%
2025-12-11	32.8000	33.0000	32.8000	33.0000	-4.954%	11	581	-35.667%
2025-12-10	34.7200	34.7200	34.7200	34.7200	-0.516%	1	570	-38.854%
2025-12-09	32.9000	35.0000	32.9000	34.9000	+5.534%	88	569	-39.169%
2025-12-08	33.6000	33.6000	32.9000	33.0700	+1.598%	4	529	-35.803%
2025-12-05	33.0000	33.3500	32.0000	32.5500	-3.954%	25	525	-34.777%
2025-12-04	34.4000	34.4000	33.8900	33.8900	-1.051%	6	501	-37.356%
2025-12-03	34.3000	34.4000	34.2500	34.2500	+1.783%	17	495	-38.015%
2025-12-02	32.2000	33.7500	32.2000	33.6500	+10.473%	55	480	-36.909%
2025-12-01	30.5400	30.6100	29.4400	30.4600	-9.075%	153	518	-30.302%
2025-11-28	34.0000	34.2000	33.5000	33.5000	+2.353%	7	638	-36.627%
2025-11-26	30.9900	32.9000	30.9900	32.7300	+4.070%	21	625	-35.136%
2025-11-25	31.0000	31.6000	31.0000	31.4500	-1.503%	26	625	-32.496%
2025-11-24	30.9000	31.9300	30.6500	31.9300	+6.433%	60	599	-33.511%
2025-11-21	29.6100	30.1500	28.9300	30.0000	-2.944%	174	539	-29.233%
2025-11-20	33.0500	33.0600	30.6400	30.9100	0.000%	396	0	-31.317%

.dark-mode .X3tJqT{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .X3tJqT{ color: #333333; background-color: white; border: 2px solid #333333; }IBIT20280616C25IBIT Jun 16 2028 25.00 Call (IBIT280616C00025000)option OPRA

IBIT20280616C25
IBIT Jun 16 2028 25.00 Call (IBIT280616C00025000)
option OPRA