Dark

IBIT20280616C35
IBIT Jun 16 2028 35.00 Call (IBIT280616C00035000)
option OPRA

EOD

Aug 20, 2026

15.10+13.109%(+1.75)83

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	14.7000	15.4000	14.7000	15.1000	+13.109%	83	4,579	0.000%
2026-08-19	12.0500	13.8300	12.0500	13.3500	+12.185%	66	4,589	+13.109%
2026-08-18	11.7600	12.0000	11.7600	11.9000	+0.847%	16	4,601	+26.891%
2026-08-17	11.3000	11.9000	11.3000	11.8000	+6.787%	20	4,612	+27.966%
2026-08-14	11.1000	11.1000	11.0500	11.0500	-1.339%	11	4,601	+36.652%
2026-08-13	11.4500	11.4500	11.1100	11.2000	-0.444%	14	4,596	+34.821%
2026-08-12	11.5600	11.5600	11.2500	11.2500	-1.316%	23	4,588	+34.222%
2026-08-11	11.4000	11.4000	11.4000	11.4000	-0.437%	1	4,577	+32.456%
2026-08-10	11.8500	11.8500	11.4500	11.4500	-3.782%	6	4,576	+31.878%
2026-08-07	12.0000	12.0000	11.8500	11.9000	+3.030%	45	4,570	+26.891%
2026-08-06	11.5500	11.5500	11.5500	11.5500	-0.858%	12	4,557	+30.736%
2026-08-05	11.4900	11.6500	11.4500	11.6500	-0.427%	73	4,553	+29.614%
2026-08-04	11.3700	11.7000	11.3700	11.7000	+1.828%	46	4,633	+29.060%
2026-08-03	11.4300	11.6000	11.3000	11.4900	+4.645%	39	4,626	+31.419%
2026-07-31	11.1500	11.1500	10.8100	10.9800	-6.154%	16	4,622	+37.523%
2026-07-30	11.9100	11.9100	11.7000	11.7000	+3.815%	30	4,614	+29.060%
2026-07-29	11.5000	11.5000	11.2000	11.2700	-1.140%	8	4,624	+33.984%
2026-07-28	11.3500	11.4600	11.3500	11.4000	-4.603%	9	4,628	+32.456%
2026-07-27	11.8000	11.9500	11.6000	11.9500	+3.823%	26	4,630	+26.360%
2026-07-24	11.7000	11.7000	11.5000	11.5100	-4.003%	29	4,640	+31.190%
2026-07-23	12.0600	12.1000	11.9500	11.9900	-3.306%	42	4,631	+25.938%
2026-07-22	12.3900	12.5000	12.3500	12.4000	0.000%	51	4,591	+21.774%
2026-07-21	12.7200	12.8500	12.4000	12.4000	+2.905%	57	4,575	+21.774%
2026-07-20	11.6700	12.3000	11.6700	12.0500	+6.637%	47	4,546	+25.311%
2026-07-17	11.2000	11.3000	10.8000	11.3000	-3.004%	21	4,533	+33.628%
2026-07-16	11.6700	11.8500	11.6500	11.6500	-2.917%	6	4,531	+29.614%
2026-07-15	12.2900	12.3000	11.8500	12.0000	0.000%	56	4,536	+25.833%
2026-07-14	12.0000	12.0000	12.0000	12.0000	+9.091%	9	4,530	+25.833%
2026-07-13	11.3500	11.3500	11.0000	11.0000	-6.780%	12	4,525	+37.273%
2026-07-10	12.0000	12.0000	11.7700	11.8000	+1.812%	17	4,514	+27.966%
2026-07-09	11.3300	11.5900	11.3300	11.5900	+3.482%	4	4,514	+30.285%
2026-07-08	11.0400	11.2000	11.0400	11.2000	-5.165%	14	4,510	+34.821%
2026-07-07	11.4000	12.0000	11.4000	11.8100	+0.085%	23	4,516	+27.858%
2026-07-06	10.9500	11.8000	10.8500	11.8000	+7.763%	75	4,515	+27.966%
2026-07-02	11.0000	11.1500	10.9500	10.9500	+4.485%	13	4,507	+37.900%
2026-07-01	10.3900	10.5500	10.3900	10.4800	+4.800%	6	4,507	+44.084%
2026-06-30	10.0000	10.1000	9.8600	10.0000	-6.015%	63	4,504	+51.000%
2026-06-29	10.6600	10.7500	10.0500	10.6400	+0.662%	71	4,466	+41.917%
2026-06-26	10.2700	10.7000	10.2700	10.5700	+2.126%	106	4,436	+42.857%
2026-06-25	11.0700	11.0700	10.0000	10.3500	-2.726%	11	4,447	+45.894%
2026-06-24	11.1900	11.1900	10.3000	10.6400	-7.074%	64	4,440	+41.917%
2026-06-23	12.1000	12.1000	11.4500	11.4500	-8.032%	31	4,419	+31.878%
2026-06-22	12.9000	12.9000	12.4500	12.4500	+4.622%	18	4,416	+21.285%
2026-06-18	12.6000	12.6000	11.6600	11.9000	-8.812%	39	4,382	+26.891%
2026-06-17	13.1700	13.2500	12.8500	13.0500	+0.307%	9	4,382	+15.709%
2026-06-16	12.9500	13.3000	12.9500	13.0100	-2.910%	7	4,382	+16.065%
2026-06-15	13.8000	13.8000	13.1000	13.4000	+7.977%	7	4,375	+12.687%
2026-06-12	12.7400	12.7400	12.3800	12.4100	-1.116%	9	4,370	+21.676%
2026-06-11	12.1700	12.5500	12.1700	12.5500	+5.021%	6	4,368	+20.319%
2026-06-10	12.0500	12.1900	11.9200	11.9500	-0.167%	49	4,364	+26.360%
2026-06-09	12.3000	12.4500	11.4500	11.9700	-5.822%	59	4,334	+26.149%
2026-06-08	12.8500	12.8800	12.6500	12.7100	+11.004%	38	4,365	+18.804%
2026-06-05	12.1000	12.1000	11.1000	11.4500	-8.765%	174	4,355	+31.878%
2026-06-04	12.8000	13.1000	12.4500	12.5500	-5.426%	322	4,377	+20.319%
2026-06-03	13.9300	14.0000	13.2700	13.2700	-4.532%	54	4,510	+13.791%
2026-06-02	14.6500	14.7500	13.8000	13.9000	-9.740%	60	4,501	+8.633%
2026-06-01	15.7000	15.7000	15.4000	15.4000	-8.822%	6	4,482	-1.948%
2026-05-29	16.3100	17.2500	16.3100	16.8900	+1.747%	24	4,483	-10.598%
2026-05-28	16.4000	16.7200	16.2700	16.6000	-4.046%	10	4,481	-9.036%
2026-05-27	17.4000	17.4500	17.2500	17.3000	-2.645%	15	4,482	-12.717%
2026-05-26	18.9000	18.9000	17.7700	17.7700	-0.112%	17	4,498	-15.025%
2026-05-22	18.4000	18.4500	17.7900	17.7900	-3.682%	10	4,489	-15.121%
2026-05-21	18.6500	18.6500	18.4700	18.4700	-1.230%	2	4,490	-18.246%
2026-05-20	18.6500	18.7000	18.5500	18.7000	+1.465%	18	4,490	-19.251%
2026-05-19	18.5500	18.8000	18.3000	18.4300	+0.163%	151	4,604	-18.068%
2026-05-18	18.6500	18.6500	18.1000	18.4000	-5.641%	34	4,604	-17.935%
2026-05-15	19.7600	19.8000	19.5000	19.5000	-6.788%	8	4,604	-22.564%
2026-05-14	20.1100	20.9200	20.0400	20.9200	+1.800%	24	4,610	-27.820%
2026-05-13	20.0100	20.5500	19.7000	20.5500	-0.243%	85	4,638	-26.521%
2026-05-12	20.6000	20.6000	20.2000	20.6000	-0.962%	24	4,638	-26.699%
2026-05-11	20.6700	21.0700	20.5000	20.8000	+3.226%	175	4,638	-27.404%
2026-05-08	20.3000	20.3000	20.1500	20.1500	-1.225%	208	4,718	-25.062%
2026-05-07	20.5000	20.5000	20.1000	20.4000	-3.318%	20	4,864	-25.980%
2026-05-06	21.1000	21.3200	20.9500	21.1000	+0.095%	58	4,861	-28.436%
2026-05-05	21.2500	21.2500	21.0500	21.0800	+0.765%	69	4,868	-28.368%
2026-05-04	19.9500	20.9200	19.8000	20.9200	+6.301%	26	4,913	-27.820%
2026-05-01	19.7400	19.8800	19.5500	19.6800	+5.579%	35	4,938	-23.272%
2026-04-30	18.4000	18.7000	18.4000	18.6400	+2.137%	16	4,938	-18.991%
2026-04-29	18.9000	18.9000	18.2500	18.2500	-1.987%	22	4,940	-17.260%
2026-04-28	18.7000	18.7000	18.6200	18.6200	-1.741%	5	4,962	-18.904%
2026-04-27	19.5200	19.5200	18.8000	18.9500	-3.019%	10	4,965	-20.317%
2026-04-24	19.8700	19.8700	19.3500	19.5400	-0.408%	18	4,973	-22.723%
2026-04-23	19.5000	20.1500	19.1000	19.6200	-4.293%	19	4,972	-23.038%
2026-04-22	19.5000	20.5000	19.5000	20.5000	+11.717%	124	4,983	-26.341%
2026-04-21	18.3500	18.3500	18.3500	18.3500	0.000%	6	4,979	-17.711%
2026-04-20	18.6000	18.6200	18.3500	18.3500	-5.897%	4	4,985	-17.711%
2026-04-17	19.4500	20.0000	19.2400	19.5000	+4.000%	64	4,987	-22.564%
2026-04-16	17.9200	18.7500	17.9000	18.7500	+1.902%	10	5,023	-19.467%
2026-04-15	18.5000	18.5000	18.1000	18.4000	-1.340%	14	5,025	-17.935%
2026-04-14	18.6300	19.1600	18.5000	18.6500	+3.611%	26	5,041	-19.035%
2026-04-13	17.0500	18.0000	17.0400	18.0000	+0.446%	14	5,057	-16.111%
2026-04-10	17.7200	18.0000	17.7200	17.9200	+3.285%	24	5,062	-15.737%
2026-04-09	17.5000	17.7900	17.3500	17.3500	+0.289%	4	5,085	-12.968%
2026-04-08	17.4200	17.4200	17.0500	17.3000	+8.125%	8	5,085	-12.717%
2026-04-07	16.0000	16.0000	15.9400	16.0000	-4.192%	4	5,093	-5.625%
2026-04-06	16.5000	16.9500	16.4000	16.7000	+7.326%	25	5,097	-9.581%
2026-04-02	15.3100	15.7800	15.3100	15.5600	-3.354%	17	5,120	-2.956%
2026-04-01	16.2500	16.6000	16.0500	16.1000	+0.312%	45	5,120	-6.211%
2026-03-31	15.5600	16.2000	15.2500	16.0500	+1.582%	98	5,133	-5.919%
2026-03-30	16.0100	16.0100	15.8000	15.8000	+2.332%	13	5,131	-4.430%
2026-03-27	15.6400	15.7000	15.2000	15.4400	-6.988%	125	5,134	-2.202%
2026-03-26	16.8000	16.8200	16.6000	16.6000	-4.652%	12	5,177	-9.036%
2026-03-25	17.8500	17.8500	17.2000	17.4100	+2.835%	9	5,191	-13.268%
2026-03-24	17.0000	17.0100	16.8000	16.9300	-2.139%	7	5,190	-10.809%
2026-03-23	16.9500	17.9300	16.9500	17.3000	+0.290%	137	5,189	-12.717%
2026-03-20	17.2900	17.2900	16.6800	17.2500	+1.770%	20	5,314	-12.464%
2026-03-19	17.3500	17.3500	16.8000	16.9500	-4.829%	13	5,315	-10.914%
2026-03-18	18.5000	18.5000	17.8100	17.8100	-7.577%	3	5,324	-15.216%
2026-03-17	19.2500	19.3500	18.7200	19.2700	+0.627%	28	5,325	-21.640%
2026-03-16	18.8000	19.1500	18.6000	19.1500	+7.645%	133	5,340	-21.149%
2026-03-13	18.5000	18.9500	17.7900	17.7900	+1.948%	61	5,458	-15.121%
2026-03-12	17.2400	17.5000	17.0500	17.4500	0.000%	32	5,496	-13.467%
2026-03-11	17.3500	17.6800	17.2500	17.4500	+1.631%	97	5,528	-13.467%
2026-03-10	16.9500	17.9000	16.9500	17.1700	+2.814%	97	5,612	-12.056%
2026-03-09	16.6600	17.0000	16.6600	16.7000	+0.906%	162	5,630	-9.581%
2026-03-06	16.6500	16.8200	16.3000	16.5500	-6.761%	101	5,701	-8.761%
2026-03-05	18.5000	18.5000	17.5400	17.7500	-5.434%	92	5,690	-14.930%
2026-03-04	18.3600	19.0000	17.9000	18.7700	+13.414%	239	5,715	-19.552%
2026-03-03	16.3000	16.8000	15.8300	16.5500	-3.216%	47	5,805	-8.761%
2026-03-02	14.8200	17.1000	14.8200	17.1000	+12.426%	107	5,814	-11.696%
2026-02-27	15.6000	15.7500	15.0000	15.2100	-5.879%	75	5,803	-0.723%
2026-02-26	16.4400	16.4400	15.7000	16.1600	-4.997%	55	5,769	-6.559%
2026-02-25	15.6700	17.1600	15.6700	17.0100	+14.932%	142	5,675	-11.229%
2026-02-24	14.5500	15.0500	14.2500	14.8000	-1.003%	260	5,675	+2.027%
2026-02-23	15.7500	15.7500	14.6900	14.9500	-8.619%	142	5,806	+1.003%
2026-02-20	16.0000	16.4000	15.9400	16.3600	+1.868%	338	5,691	-7.702%
2026-02-19	15.6500	16.0900	15.4000	16.0600	+1.968%	94	5,685	-5.978%
2026-02-18	16.1500	16.5000	15.6000	15.7500	-3.077%	136	5,689	-4.127%
2026-02-17	16.2900	16.5500	15.9500	16.2500	-3.846%	47	5,611	-7.077%
2026-02-13	16.2500	17.1000	16.2500	16.9000	+8.682%	200	5,590	-10.651%
2026-02-12	16.4000	16.4000	15.4000	15.5500	-4.893%	146	5,590	-2.894%
2026-02-11	15.7500	16.5500	15.5500	16.3500	-2.679%	291	5,652	-7.645%
2026-02-10	17.4000	17.4000	16.4400	16.8000	-5.192%	191	5,555	-10.119%
2026-02-09	16.9700	17.8000	16.0500	17.7200	+1.722%	405	5,454	-14.786%
2026-02-06	16.9500	18.0000	16.2000	17.4200	+14.605%	2,190	5,607	-13.318%
2026-02-05	17.1800	17.5500	14.5600	15.2000	-18.586%	2,643	4,016	-0.658%
2026-02-04	19.5200	19.7000	18.1000	18.6700	-7.345%	1,102	2,025	-19.122%
2026-02-03	20.5000	20.5000	18.6000	20.1500	-2.089%	2,143	1,833	-25.062%
2026-02-02	20.9400	21.2500	20.4900	20.5800	-9.934%	330	689	-26.628%
2026-01-30	22.9500	23.0500	22.7200	22.8500	-1.720%	17	583	-33.917%
2026-01-29	25.2000	25.2000	23.2000	23.2500	-10.128%	15	582	-35.054%
2026-01-28	25.6500	26.0500	25.6500	25.8700	+1.451%	65	572	-41.631%
2026-01-27	25.0000	25.5000	25.0000	25.5000	+0.990%	13	538	-40.784%
2026-01-26	25.2500	25.2500	25.2500	25.2500	-2.359%	1	548	-40.198%
2026-01-23	25.5500	26.5500	25.5500	25.8600	-1.109%	15	548	-41.609%
2026-01-21	24.8500	26.1500	24.8500	26.1500	+0.577%	10	547	-42.256%
2026-01-20	26.1000	26.1500	26.0000	26.0000	-9.250%	13	547	-41.923%
2026-01-16	28.6500	28.6500	28.6500	28.6500	-0.348%	1	535	-47.295%
2026-01-15	29.8500	29.8500	28.7500	28.7500	-3.035%	3	535	-47.478%
2026-01-14	29.7500	30.0000	29.6500	29.6500	+4.549%	34	535	-49.073%
2026-01-13	27.4500	28.3600	27.3500	28.3600	+7.262%	6	544	-46.756%
2026-01-12	26.5000	26.5000	26.4400	26.4400	+0.532%	3	542	-42.890%
2026-01-09	26.1900	26.3000	26.1900	26.3000	-0.830%	2	542	-42.586%
2026-01-08	26.5200	26.5200	26.5200	26.5200	-0.674%	1	540	-43.062%
2026-01-07	26.8400	26.8400	26.7000	26.7000	-2.198%	6	540	-43.446%
2026-01-06	28.4300	28.4300	27.1900	27.3000	-4.378%	13	540	-44.689%
2026-01-05	27.9000	28.6000	27.9000	28.5500	+8.349%	19	538	-47.110%
2026-01-02	25.9500	26.6200	25.9500	26.3500	+5.400%	56	538	-42.694%
2025-12-31	25.3000	25.3000	25.0000	25.0000	-3.101%	7	538	-39.600%
2025-12-30	25.6000	25.8000	25.6000	25.8000	+2.994%	4	538	-41.473%
2025-12-29	25.4000	25.4000	25.0500	25.0500	-0.595%	7	538	-39.721%
2025-12-26	25.2000	25.2000	25.2000	25.2000	+0.800%	2	538	-40.079%
2025-12-24	25.0000	25.0000	25.0000	25.0000	-1.342%	50	559	-39.600%
2025-12-23	25.2000	25.5000	25.1500	25.3400	-1.783%	8	559	-40.410%
2025-12-19	25.5600	25.8000	25.4500	25.8000	+6.788%	3	555	-41.473%
2025-12-18	24.7600	24.7600	24.1600	24.1600	-3.553%	23	555	-37.500%
2025-12-17	26.7500	26.7500	25.0500	25.0500	-2.148%	2	545	-39.721%
2025-12-16	25.8000	25.8000	25.6000	25.6000	+3.226%	11	545	-41.016%
2025-12-15	25.3700	25.3700	24.8000	24.8000	-8.555%	11	545	-39.113%
2025-12-12	28.2000	28.2000	27.0500	27.1200	-7.155%	3	544	-44.322%
2025-12-09	29.2100	29.2100	29.2100	29.2100	+8.185%	1	544	-48.305%
2025-12-08	27.2500	27.2500	27.0000	27.0000	+2.467%	109	543	-44.074%
2025-12-05	27.1300	27.4200	26.3500	26.3500	-3.797%	10	434	-42.694%
2025-12-04	28.2300	28.2300	27.3900	27.3900	-3.556%	9	433	-44.870%
2025-12-03	27.9000	28.7000	27.9000	28.4000	+3.160%	57	432	-46.831%
2025-12-02	27.3600	27.9000	27.3600	27.5300	+12.322%	4	380	-45.151%
2025-12-01	25.8000	25.8000	23.8800	24.5100	-12.151%	396	379	-38.392%
2025-11-28	28.9500	28.9500	27.9000	27.9000	+10.714%	7	49	-45.878%
2025-11-25	25.2000	25.2000	25.2000	25.2000	0.000%	1	46	-40.079%
2025-11-24	25.4000	25.4000	25.1500	25.2000	+3.067%	24	46	-40.079%
2025-11-21	23.7500	24.8500	23.3500	24.4500	-2.551%	21	44	-38.241%
2025-11-20	25.4000	25.4000	25.0900	25.0900	0.000%	47	0	-39.817%

.dark-mode .SYFW2C{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .SYFW2C{ color: #333333; background-color: white; border: 2px solid #333333; }IBIT20280616C35IBIT Jun 16 2028 35.00 Call (IBIT280616C00035000)option OPRA

IBIT20280616C35
IBIT Jun 16 2028 35.00 Call (IBIT280616C00035000)
option OPRA