Dark

IBIT20280616C30
IBIT Jun 16 2028 30.00 Call (IBIT280616C00030000)
option OPRA

EOD

Aug 20, 2026

18.10+13.125%(+2.10)104

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	17.5100	18.2000	17.4500	18.1000	+13.125%	104	2,956	0.000%
2026-08-19	15.2000	16.4100	15.2000	16.0000	+10.345%	68	2,987	+13.125%
2026-08-18	14.6500	14.6500	14.3700	14.5000	+1.399%	44	2,986	+24.828%
2026-08-17	13.7500	14.4000	13.7500	14.3000	+6.320%	75	2,982	+26.573%
2026-08-14	13.4700	13.4800	13.3000	13.4500	-1.393%	54	2,969	+34.572%
2026-08-13	13.9000	13.9000	13.5300	13.6400	-0.073%	60	2,967	+32.698%
2026-08-12	13.9500	13.9500	13.6500	13.6500	-0.365%	103	2,969	+32.601%
2026-08-11	13.8500	13.8500	13.7000	13.7000	-2.282%	20	2,918	+32.117%
2026-08-10	14.1800	14.2400	13.8100	14.0200	-1.958%	53	2,898	+29.101%
2026-08-07	14.6000	14.6000	14.1500	14.3000	+1.132%	66	2,895	+26.573%
2026-08-06	14.0000	14.2100	14.0000	14.1400	-0.423%	65	2,895	+28.006%
2026-08-05	14.1000	14.2000	14.1000	14.2000	+2.527%	12	2,894	+27.465%
2026-08-04	13.8500	13.8500	13.8500	13.8500	0.000%	6	2,882	+30.686%
2026-08-03	13.4000	13.8500	13.4000	13.8500	+3.979%	16	2,876	+30.686%
2026-07-31	13.3300	13.3600	13.3000	13.3200	-5.999%	52	2,860	+35.886%
2026-07-30	14.3000	14.3000	14.1200	14.1700	+2.016%	34	2,856	+27.735%
2026-07-29	13.8900	13.8900	13.8900	13.8900	+2.585%	1	2,890	+30.310%
2026-07-28	13.4500	13.5400	13.4500	13.5400	-3.286%	2	2,891	+33.678%
2026-07-24	13.8600	14.0000	13.8600	14.0000	-1.754%	8	2,889	+29.286%
2026-07-23	14.5500	14.5500	14.2000	14.2500	-4.810%	17	2,897	+27.018%
2026-07-22	14.8500	14.9900	14.8500	14.9700	-2.792%	60	2,902	+20.908%
2026-07-21	15.4000	15.4000	15.4000	15.4000	+5.335%	3	2,902	+17.532%
2026-07-20	14.6000	14.7100	14.6000	14.6200	+7.500%	3	2,899	+23.803%
2026-07-17	13.6300	13.6300	13.6000	13.6000	-3.478%	31	2,899	+33.088%
2026-07-16	14.0900	14.0900	14.0900	14.0900	-2.491%	5	2,868	+28.460%
2026-07-15	14.5500	14.5600	14.4500	14.4500	-0.687%	53	2,863	+25.260%
2026-07-14	14.5500	14.5500	14.5500	14.5500	+9.398%	9	2,874	+24.399%
2026-07-13	13.6000	13.7000	13.3000	13.3000	-6.206%	3	2,865	+36.090%
2026-07-10	14.1800	14.1800	14.1800	14.1800	+5.037%	1	2,862	+27.645%
2026-07-09	13.7000	13.9000	13.5000	13.5000	-4.255%	5	2,861	+34.074%
2026-07-07	14.2200	14.3000	14.1000	14.1000	-0.704%	49	2,858	+28.369%
2026-07-06	13.3600	14.3000	13.3000	14.2000	+12.253%	23	2,857	+27.465%
2026-07-01	12.4000	12.6500	12.4000	12.6500	+6.751%	8	2,842	+43.083%
2026-06-30	12.0900	12.0900	11.8500	11.8500	-5.351%	10	2,843	+52.743%
2026-06-29	12.3300	12.5500	12.3300	12.5200	-1.727%	18	2,838	+44.569%
2026-06-26	12.4700	12.9300	12.4700	12.7400	+1.920%	27	2,839	+42.072%
2026-06-25	12.3500	12.6000	12.3500	12.5000	-2.114%	153	2,854	+44.800%
2026-06-24	13.2300	13.4200	12.6000	12.7700	-7.531%	128	2,951	+41.738%
2026-06-23	13.9500	13.9500	13.8100	13.8100	-6.373%	12	2,942	+31.064%
2026-06-22	15.4000	15.4000	14.7500	14.7500	+5.735%	62	2,930	+22.712%
2026-06-18	14.5500	14.5500	13.8000	13.9500	-8.224%	8	2,911	+29.749%
2026-06-17	15.2500	15.2500	15.2000	15.2000	-0.654%	10	2,911	+19.079%
2026-06-16	15.3000	15.3000	15.3000	15.3000	-4.135%	2	2,911	+18.301%
2026-06-15	16.0500	16.0500	15.7000	15.9600	+7.838%	13	2,909	+13.409%
2026-06-12	14.8000	14.8000	14.8000	14.8000	+0.339%	1	2,918	+22.297%
2026-06-11	14.4500	14.7500	14.4500	14.7500	+3.873%	30	2,917	+22.712%
2026-06-10	14.3500	14.3500	13.9500	14.2000	+2.899%	31	2,897	+27.465%
2026-06-09	15.0000	15.0000	13.7500	13.8000	-7.507%	6	2,901	+31.159%
2026-06-08	14.0000	15.0300	14.0000	14.9200	+12.604%	355	2,899	+21.314%
2026-06-05	14.0000	14.0000	13.1800	13.2500	-11.843%	204	3,199	+36.604%
2026-06-04	14.7000	15.2000	14.7000	15.0300	-5.472%	34	3,069	+20.426%
2026-06-03	16.3000	16.8500	15.8100	15.9000	-4.217%	70	3,046	+13.836%
2026-06-02	17.0600	17.0600	16.3000	16.6000	-9.537%	353	2,976	+9.036%
2026-06-01	18.4500	18.5000	18.0800	18.3500	-5.412%	23	2,640	-1.362%
2026-05-29	19.1500	19.5000	19.1500	19.4000	+0.779%	6	2,629	-6.701%
2026-05-28	19.0000	19.4000	19.0000	19.2500	-4.703%	18	2,623	-5.974%
2026-05-27	20.2500	20.2500	20.2000	20.2000	-2.415%	6	2,619	-10.396%
2026-05-26	20.7000	20.7000	20.7000	20.7000	-2.726%	1	2,619	-12.560%
2026-05-22	20.8500	21.2800	20.8500	21.2800	+0.425%	28	2,618	-14.944%
2026-05-21	21.0900	21.1900	21.0900	21.1900	-0.796%	3	2,636	-14.582%
2026-05-20	21.3600	21.3600	21.3600	21.3600	+0.329%	2	2,636	-15.262%
2026-05-19	21.2700	21.3100	20.9500	21.2900	+1.866%	9	2,634	-14.984%
2026-05-18	20.9900	20.9900	20.7700	20.9000	-7.152%	6	2,634	-13.397%
2026-05-15	22.5500	22.5600	22.5100	22.5100	-5.934%	6	2,634	-19.591%
2026-05-14	23.0000	23.9300	23.0000	23.9300	+4.726%	18	2,630	-24.363%
2026-05-13	22.3000	22.9900	22.3000	22.8500	-1.381%	304	2,940	-20.788%
2026-05-12	23.2300	23.2300	23.1700	23.1700	-2.236%	3	2,940	-21.882%
2026-05-11	23.5400	23.7000	23.5000	23.7000	+3.720%	19	2,940	-23.629%
2026-05-08	22.9500	23.0000	22.8500	22.8500	-1.720%	12	2,920	-20.788%
2026-05-07	22.8500	23.2500	22.8500	23.2500	-3.125%	13	2,928	-22.151%
2026-05-06	24.1500	24.1500	23.8500	24.0000	-1.437%	35	2,939	-24.583%
2026-05-05	24.0000	24.3500	23.9000	24.3500	+5.411%	36	2,906	-25.667%
2026-05-04	22.8000	23.1000	22.4000	23.1000	+3.125%	4	2,870	-21.645%
2026-05-01	22.3700	22.4000	22.3700	22.4000	+4.918%	105	2,975	-19.196%
2026-04-30	21.3500	21.3500	21.3500	21.3500	-0.047%	3	2,975	-15.222%
2026-04-28	21.3000	21.3600	21.3000	21.3600	-4.813%	2	2,978	-15.262%
2026-04-24	22.4400	22.4400	22.4400	22.4400	+0.854%	3	2,980	-19.340%
2026-04-23	22.5100	22.5100	22.2500	22.2500	-3.261%	9	2,983	-18.652%
2026-04-22	22.6000	23.0000	22.6000	23.0000	+8.083%	51	2,990	-21.304%
2026-04-21	21.6000	21.6000	21.2800	21.2800	-0.793%	60	3,001	-14.944%
2026-04-20	21.0500	21.6100	21.0500	21.4500	-3.378%	106	3,001	-15.618%
2026-04-17	22.4300	22.5500	22.2000	22.2000	+8.082%	110	3,083	-18.468%
2026-04-16	20.8700	20.8700	20.0000	20.5400	-1.060%	10	3,085	-11.879%
2026-04-15	20.6700	20.7600	20.6700	20.7600	-0.479%	5	3,083	-12.813%
2026-04-14	21.5300	21.5500	20.8100	20.8600	+1.262%	26	3,088	-13.231%
2026-04-13	20.0300	20.6000	20.0300	20.6000	+1.980%	3	3,062	-12.136%
2026-04-10	20.0400	20.5600	20.0400	20.2000	+1.000%	9	3,059	-10.396%
2026-04-09	19.2000	20.0000	19.2000	20.0000	+2.617%	11	3,054	-9.500%
2026-04-08	19.2500	19.4900	19.2500	19.4900	+6.678%	7	3,049	-7.132%
2026-04-07	18.1500	18.2700	18.1300	18.2700	-3.333%	24	3,056	-0.930%
2026-04-06	18.9000	19.3000	18.8500	18.9000	+5.764%	68	3,080	-4.233%
2026-04-02	17.5800	17.9500	17.5800	17.8700	-3.666%	26	3,152	+1.287%
2026-04-01	18.5500	18.5500	18.5500	18.5500	+3.863%	50	3,152	-2.426%
2026-03-31	17.8600	17.8600	17.8600	17.8600	-1.326%	4	3,202	+1.344%
2026-03-30	18.1100	18.4000	17.9500	18.1000	+2.550%	45	3,206	0.000%
2026-03-27	17.6900	17.8500	17.3500	17.6500	-6.117%	16	3,249	+2.550%
2026-03-26	18.8900	18.8900	18.8000	18.8000	-5.051%	4	3,247	-3.723%
2026-03-25	19.8300	19.8300	19.7900	19.8000	+3.394%	7	3,290	-8.586%
2026-03-24	19.5800	19.6000	19.1500	19.1500	-2.792%	46	3,283	-5.483%
2026-03-23	19.7000	20.0000	19.7000	19.7000	+1.599%	23	3,292	-8.122%
2026-03-20	19.4500	19.4900	19.3000	19.3900	+0.990%	13	3,298	-6.653%
2026-03-19	19.1500	19.3600	19.1000	19.2000	-3.518%	15	3,294	-5.729%
2026-03-18	20.4000	20.4000	19.9000	19.9000	-7.009%	5	3,305	-9.045%
2026-03-17	21.5200	21.5500	21.4000	21.4000	+1.905%	9	3,305	-15.421%
2026-03-16	21.5000	21.5500	21.0000	21.0000	+4.582%	10	3,312	-13.810%
2026-03-13	20.9800	20.9800	20.0800	20.0800	+5.131%	99	3,314	-9.861%
2026-03-12	19.3500	19.3500	19.1000	19.1000	-2.799%	2	3,411	-5.236%
2026-03-11	19.7000	19.9700	19.5000	19.6500	+0.769%	80	3,690	-7.888%
2026-03-10	19.4300	19.8800	19.2500	19.5000	+3.779%	12	3,670	-7.179%
2026-03-09	19.1000	19.1200	18.7900	18.7900	+1.513%	59	3,672	-3.672%
2026-03-06	18.7800	18.8700	18.3500	18.5100	-7.311%	716	3,685	-2.215%
2026-03-05	20.4700	20.7500	19.8300	19.9700	-4.995%	487	4,162	-9.364%
2026-03-04	20.4400	21.2800	20.1500	21.0200	+10.923%	719	4,328	-13.892%
2026-03-03	18.6500	18.9500	18.0000	18.9500	-0.263%	58	4,091	-4.485%
2026-03-02	17.5000	19.5500	17.5000	19.0000	+9.195%	625	4,067	-4.737%
2026-02-27	17.7500	17.7500	17.2000	17.4000	-4.918%	26	3,526	+4.023%
2026-02-26	18.5700	18.5700	17.9500	18.3000	-4.339%	61	3,515	-1.093%
2026-02-25	18.0000	19.2000	18.0000	19.1300	+13.195%	58	3,459	-5.384%
2026-02-24	16.4000	17.0300	16.3700	16.9000	+0.178%	74	3,459	+7.101%
2026-02-23	17.5000	17.6200	16.7200	16.8700	-8.315%	111	3,457	+7.291%
2026-02-20	18.1200	18.5500	18.1200	18.4000	+2.507%	790	3,439	-1.630%
2026-02-19	17.6000	17.9500	17.6000	17.9500	+0.843%	5	3,029	+0.836%
2026-02-18	18.3500	18.7000	17.8000	17.8000	-4.301%	1,263	3,028	+1.685%
2026-02-17	18.6500	18.7500	18.1000	18.6000	-2.362%	23	2,014	-2.688%
2026-02-13	18.2400	19.3900	18.2400	19.0500	+7.022%	92	2,001	-4.987%
2026-02-12	18.4500	18.4500	17.5000	17.8000	-4.301%	62	2,001	+1.685%
2026-02-11	18.3000	18.6000	17.7000	18.6000	-2.362%	33	1,988	-2.688%
2026-02-10	18.6400	19.4800	18.6400	19.0500	-4.511%	58	1,976	-4.987%
2026-02-09	19.3600	19.9500	18.9400	19.9500	+0.808%	110	1,995	-9.273%
2026-02-06	18.8500	20.2500	18.6600	19.7900	+17.309%	505	1,922	-8.540%
2026-02-05	19.9100	19.9100	16.4500	16.8700	-19.475%	708	1,585	+7.291%
2026-02-04	21.7000	21.9400	20.4500	20.9500	-6.889%	501	1,657	-13.604%
2026-02-03	23.1800	23.2000	20.8600	22.5000	-2.174%	181	1,350	-19.556%
2026-02-02	23.4000	23.7600	22.9000	23.0000	-10.853%	113	1,280	-21.304%
2026-01-30	25.4200	26.3000	24.8500	25.8000	-0.884%	49	1,254	-29.845%
2026-01-29	27.7000	27.7000	26.0000	26.0300	-9.145%	150	1,229	-30.465%
2026-01-28	28.9000	28.9000	28.6500	28.6500	+0.703%	3	1,202	-36.824%
2026-01-27	28.1000	28.4500	27.7000	28.4500	+1.498%	9	1,200	-36.380%
2026-01-26	28.2500	28.3000	28.0300	28.0300	-2.504%	10	1,194	-35.426%
2026-01-23	28.4300	29.5500	28.4300	28.7500	-0.174%	146	1,191	-37.043%
2026-01-22	28.5700	28.8000	28.5700	28.8000	-0.690%	5	1,053	-37.153%
2026-01-21	28.8000	29.1500	27.6100	29.0000	+0.694%	37	1,051	-37.586%
2026-01-20	29.3800	29.4500	28.6000	28.8000	-9.718%	46	1,030	-37.153%
2026-01-16	31.4500	31.9000	31.4500	31.9000	-0.156%	88	924	-43.260%
2026-01-15	32.3500	32.6500	31.8000	31.9500	-2.740%	48	924	-43.349%
2026-01-14	32.0000	33.1500	31.9000	32.8500	+4.919%	101	880	-44.901%
2026-01-13	30.4500	31.3100	30.4500	31.3100	+5.067%	9	819	-42.191%
2026-01-12	29.4500	29.8000	29.4500	29.8000	+1.880%	4	819	-39.262%
2026-01-09	29.7700	29.7700	29.2500	29.2500	-1.714%	7	820	-38.120%
2026-01-08	28.5000	29.7600	28.5000	29.7600	+0.473%	6	815	-39.180%
2026-01-07	29.6800	29.9200	29.6200	29.6200	-2.790%	10	815	-38.893%
2026-01-06	31.2500	31.3600	29.9500	30.4700	-3.116%	40	814	-40.597%
2026-01-05	30.6000	31.6300	30.5500	31.4500	+7.890%	73	719	-42.448%
2026-01-02	28.7600	29.7000	28.7600	29.1500	+5.197%	53	719	-37.907%
2025-12-31	28.0000	28.0000	27.7100	27.7100	-2.601%	3	700	-34.681%
2025-12-30	28.6500	28.8500	28.4100	28.4500	+1.789%	35	700	-36.380%
2025-12-29	28.0300	28.0500	27.9500	27.9500	-0.428%	44	676	-35.242%
2025-12-26	27.9000	28.0700	27.9000	28.0700	+0.250%	4	692	-35.518%
2025-12-23	28.1500	28.1500	28.0000	28.0000	-1.408%	2	690	-35.357%
2025-12-22	29.1300	29.1300	28.4000	28.4000	+0.106%	20	689	-36.268%
2025-12-19	28.7100	28.7100	28.3700	28.3700	+5.269%	29	679	-36.200%
2025-12-18	27.5000	27.5000	26.9500	26.9500	-4.093%	16	706	-32.839%
2025-12-17	28.0000	28.1000	27.7500	28.1000	-1.473%	10	696	-35.587%
2025-12-16	28.3500	28.5500	28.3500	28.5200	+1.857%	52	694	-36.536%
2025-12-15	28.7900	28.7900	27.6500	28.0000	-6.198%	26	671	-35.357%
2025-12-12	30.8000	30.8000	29.6500	29.8500	+0.336%	12	658	-39.363%
2025-12-11	30.0500	30.0500	29.4900	29.7500	-4.800%	4	664	-39.160%
2025-12-10	30.8000	31.2500	30.8000	31.2500	-0.160%	2	662	-42.080%
2025-12-09	30.0000	32.2000	30.0000	31.3000	+5.069%	460	661	-42.173%
2025-12-08	29.8000	29.8000	29.4800	29.7900	+1.154%	75	294	-39.241%
2025-12-05	29.8200	30.2000	29.0000	29.4500	-4.072%	14	293	-38.540%
2025-12-04	31.0300	31.0300	30.6500	30.7000	-0.968%	18	287	-41.042%
2025-12-03	30.8000	31.1500	30.8000	31.0000	+2.310%	5	269	-41.613%
2025-12-02	30.0200	30.8000	29.9000	30.3000	+10.989%	12	266	-40.264%
2025-12-01	27.6600	27.7200	26.7100	27.3000	-8.696%	96	259	-33.700%
2025-11-28	31.2000	31.2000	29.9000	29.9000	-0.333%	53	170	-39.465%
2025-11-26	28.3000	30.0000	28.3000	30.0000	+6.762%	33	99	-39.667%
2025-11-25	28.2500	28.5200	28.1000	28.1000	-3.536%	10	99	-35.587%
2025-11-24	27.9000	29.1300	27.8200	29.1300	+8.210%	17	107	-37.865%
2025-11-21	26.1000	27.2000	26.1000	26.9200	-2.711%	59	101	-32.764%
2025-11-20	29.8100	29.9000	27.6600	27.6700	0.000%	102	0	-34.586%

.dark-mode .YdlVlJ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .YdlVlJ{ color: #333333; background-color: white; border: 2px solid #333333; }IBIT20280616C30IBIT Jun 16 2028 30.00 Call (IBIT280616C00030000)option OPRA

IBIT20280616C30
IBIT Jun 16 2028 30.00 Call (IBIT280616C00030000)
option OPRA