Dark

IBIT20280616C40
IBIT Jun 16 2028 40.00 Call (IBIT280616C00040000)
option OPRA

EOD

Aug 20, 2026

13.10+16.444%(+1.85)34

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	12.4100	13.1600	12.4100	13.1000	+16.444%	34	6,140	0.000%
2026-08-19	9.9800	11.9000	9.9800	11.2500	+13.407%	49	6,145	+16.444%
2026-08-18	9.9400	9.9700	9.9000	9.9200	-1.294%	233	6,290	+32.056%
2026-08-17	9.2000	10.0500	9.2000	10.0500	+11.667%	8	6,125	+30.348%
2026-08-14	9.1000	9.1000	9.0000	9.0000	-2.492%	10	6,123	+45.556%
2026-08-13	9.4800	9.4800	9.2300	9.2300	-0.539%	140	6,122	+41.928%
2026-08-11	9.5200	9.5200	9.2500	9.2800	-1.277%	17	6,012	+41.164%
2026-08-10	9.7800	9.8000	9.4000	9.4000	-4.858%	10	6,011	+39.362%
2026-08-07	9.9500	10.0500	9.8300	9.8800	+1.333%	53	6,008	+32.591%
2026-08-06	9.4900	9.7500	9.4900	9.7500	+2.308%	111	6,098	+34.359%
2026-08-05	9.5300	9.5300	9.5300	9.5300	-0.209%	1	6,047	+37.461%
2026-08-04	9.3000	9.5600	9.3000	9.5500	-0.521%	22	6,051	+37.173%
2026-08-03	9.0000	9.6000	9.0000	9.6000	+6.667%	5	6,048	+36.458%
2026-07-31	9.3500	9.3500	8.8500	9.0000	-7.692%	77	6,047	+45.556%
2026-07-30	9.8300	9.8300	9.7200	9.7500	+2.416%	28	6,131	+34.359%
2026-07-29	9.5000	9.5200	9.5000	9.5200	+1.062%	12	6,131	+37.605%
2026-07-28	9.2100	9.5500	9.1000	9.4200	-4.365%	11	6,122	+39.066%
2026-07-27	10.0000	10.0000	9.8500	9.8500	+3.141%	32	6,123	+32.995%
2026-07-24	9.6300	9.6300	9.4500	9.5500	-4.309%	4	6,091	+37.173%
2026-07-23	9.8000	10.1000	9.8000	9.9800	-3.575%	4	6,091	+31.263%
2026-07-22	10.4000	10.4000	10.2500	10.3500	-0.767%	3	6,093	+26.570%
2026-07-21	10.5900	10.7200	10.4300	10.4300	+3.678%	13	6,090	+25.599%
2026-07-20	9.6000	10.1500	9.6000	10.0600	+4.792%	9	6,084	+30.219%
2026-07-17	9.6000	9.6000	9.6000	9.6000	-2.538%	2	6,087	+36.458%
2026-07-16	9.7000	9.8500	9.7000	9.8500	-1.005%	21	6,105	+32.995%
2026-07-15	10.2000	10.2000	9.9500	9.9500	-0.500%	4	6,104	+31.658%
2026-07-14	9.5800	10.0000	9.5800	10.0000	+8.578%	3	6,106	+31.000%
2026-07-13	9.2700	9.3700	9.2100	9.2100	-5.247%	30	6,104	+42.237%
2026-07-10	10.0700	10.0700	9.7200	9.7200	+0.935%	64	6,115	+34.774%
2026-07-09	9.5300	9.6300	9.5300	9.6300	-1.735%	10	6,097	+36.033%
2026-07-07	9.4000	10.0000	9.4000	9.8000	-1.210%	20	6,104	+33.673%
2026-07-06	9.2400	9.9200	9.2400	9.9200	+5.532%	6	6,109	+32.056%
2026-07-02	9.2500	9.4500	9.0000	9.4000	+6.215%	46	6,115	+39.362%
2026-07-01	8.6500	8.8500	8.6500	8.8500	+8.323%	8	6,115	+48.023%
2026-06-30	8.2500	8.3900	8.1400	8.1700	-8.202%	27	6,112	+60.343%
2026-06-29	8.9000	8.9500	8.2500	8.9000	+0.679%	73	6,106	+47.191%
2026-06-26	8.5400	8.9500	8.5400	8.8400	+0.798%	22	6,066	+48.190%
2026-06-25	8.5300	8.7700	8.5300	8.7700	+0.229%	31	6,061	+49.373%
2026-06-24	9.2500	9.2700	8.5000	8.7500	-8.949%	75	6,080	+49.714%
2026-06-23	9.7500	9.7800	9.5900	9.6100	-9.082%	10	6,074	+36.316%
2026-06-22	10.6700	10.6700	10.5700	10.5700	+5.806%	4	6,069	+23.936%
2026-06-18	10.3000	10.3000	9.6000	9.9900	-9.099%	54	6,054	+31.131%
2026-06-17	10.8000	11.1500	10.8000	10.9900	-2.311%	10	6,054	+19.199%
2026-06-16	11.2500	11.2500	11.2500	11.2500	-1.316%	1	6,054	+16.444%
2026-06-15	11.4600	11.6500	11.2000	11.4000	+10.145%	131	6,054	+14.912%
2026-06-12	10.2300	10.5000	10.2300	10.3500	-1.429%	105	6,112	+26.570%
2026-06-11	10.3900	10.5000	10.2500	10.5000	+3.960%	22	6,209	+24.762%
2026-06-10	10.3500	10.3500	10.0300	10.1000	+0.398%	191	6,220	+29.703%
2026-06-09	10.3500	10.3500	9.7000	10.0600	-6.852%	46	6,049	+30.219%
2026-06-08	10.9000	11.0000	10.7900	10.8000	+11.226%	14	6,072	+21.296%
2026-06-05	10.3500	10.4000	9.2600	9.7100	-9.674%	200	6,072	+34.912%
2026-06-04	10.7200	10.9700	10.5000	10.7500	-5.702%	174	6,059	+21.860%
2026-06-03	12.0000	12.0000	11.3700	11.4000	-3.308%	57	6,029	+14.912%
2026-06-02	12.5500	12.5500	11.7900	11.7900	-12.472%	202	6,052	+11.111%
2026-06-01	13.7600	13.7600	13.1500	13.4700	-6.001%	48	6,075	-2.747%
2026-05-29	14.2600	14.5000	13.9600	14.3300	-0.486%	26	6,069	-8.583%
2026-05-28	14.3100	14.4000	14.0500	14.4000	-4.950%	12	6,045	-9.028%
2026-05-27	15.1500	15.1500	15.1500	15.1500	-1.878%	3	6,046	-13.531%
2026-05-26	15.8900	16.2000	15.3200	15.4400	-0.194%	240	6,043	-15.155%
2026-05-22	16.4500	16.4500	15.3600	15.4700	-3.433%	13	6,149	-15.320%
2026-05-21	16.1000	16.1000	16.0200	16.0200	-2.909%	2	6,154	-18.227%
2026-05-20	16.3100	16.5000	16.3100	16.5000	+1.601%	14	6,154	-20.606%
2026-05-19	16.2400	16.2400	16.2400	16.2400	+0.682%	1	6,168	-19.335%
2026-05-18	16.5100	16.5100	15.9000	16.1300	-6.817%	61	6,168	-18.785%
2026-05-15	17.3300	17.3300	17.2500	17.3100	-5.410%	19	6,168	-24.321%
2026-05-14	18.3000	18.3000	18.3000	18.3000	+4.571%	1	6,195	-28.415%
2026-05-13	17.5500	17.6300	17.3000	17.5000	-2.235%	55	6,179	-25.143%
2026-05-12	17.8400	18.1500	17.8400	17.9000	-4.278%	18	6,179	-26.816%
2026-05-11	18.1500	18.7000	18.0800	18.7000	+4.469%	17	6,179	-29.947%
2026-05-08	17.8500	17.9400	17.7800	17.9000	+0.168%	46	6,183	-26.816%
2026-05-07	18.0200	18.0200	17.6800	17.8700	-3.458%	80	6,218	-26.693%
2026-05-06	18.5500	18.7500	18.5000	18.5100	-0.963%	63	6,280	-29.227%
2026-05-05	18.6000	18.7500	18.5000	18.6900	+3.546%	61	6,290	-29.909%
2026-05-04	17.5000	18.2400	17.5000	18.0500	+4.035%	16	6,296	-27.424%
2026-05-01	17.2100	17.3500	17.2100	17.3500	+5.793%	22	6,296	-24.496%
2026-04-30	16.5200	16.5200	16.4000	16.4000	+3.145%	5	6,296	-20.122%
2026-04-29	16.6000	16.6000	15.9000	15.9000	-2.454%	4	6,299	-17.610%
2026-04-28	16.3000	16.4500	16.3000	16.3000	-2.395%	41	6,311	-19.632%
2026-04-27	17.4000	17.4000	16.6000	16.7000	-2.850%	17	6,350	-21.557%
2026-04-24	17.4500	17.4500	17.1000	17.1900	-0.636%	30	6,361	-23.793%
2026-04-23	17.1500	17.6000	17.1500	17.3000	-2.809%	233	6,357	-24.277%
2026-04-22	17.6700	18.1000	17.5000	17.8000	+8.273%	25	6,559	-26.404%
2026-04-21	16.2000	16.6500	16.2000	16.4400	-1.557%	7	6,562	-20.316%
2026-04-20	16.2800	16.7200	16.2800	16.7000	-2.624%	45	6,569	-21.557%
2026-04-17	16.9100	17.6200	16.9100	17.1500	+7.121%	27	6,574	-23.615%
2026-04-16	16.4500	16.4500	15.8500	16.0100	-2.259%	47	6,569	-18.176%
2026-04-15	16.0000	16.4200	16.0000	16.3800	+0.429%	10	6,566	-20.024%
2026-04-14	16.2200	16.8400	16.2200	16.3100	+4.217%	202	6,600	-19.681%
2026-04-13	15.0500	15.6500	14.9000	15.6500	-1.572%	24	6,706	-16.294%
2026-04-10	15.6000	16.0600	15.6000	15.9000	+1.923%	63	6,706	-17.610%
2026-04-09	15.0000	15.6000	15.0000	15.6000	+2.970%	34	6,653	-16.026%
2026-04-08	15.4000	15.4500	15.1500	15.1500	+6.690%	14	6,635	-13.531%
2026-04-07	14.0000	14.2000	13.9200	14.2000	-4.054%	3	6,649	-7.746%
2026-04-06	14.6600	15.0000	14.5000	14.8000	+7.636%	26	6,650	-11.486%
2026-04-02	13.5900	13.7500	13.3500	13.7500	-3.846%	17	6,651	-4.727%
2026-04-01	14.3000	14.3000	14.3000	14.3000	+1.779%	1	6,651	-8.392%
2026-03-31	13.6500	14.0500	13.6500	14.0500	+3.385%	12	6,652	-6.762%
2026-03-30	14.0000	14.0000	13.5900	13.5900	+1.418%	9	6,655	-3.606%
2026-03-27	13.6300	13.7000	13.3800	13.4000	-9.091%	310	6,662	-2.239%
2026-03-26	14.9500	14.9500	14.3000	14.7400	-3.974%	43	6,668	-11.126%
2026-03-25	15.8000	15.8000	15.3500	15.3500	+3.716%	25	6,676	-14.658%
2026-03-24	15.1700	15.4000	14.8000	14.8000	-4.207%	114	6,701	-11.486%
2026-03-23	15.5000	15.8200	15.3000	15.4500	+2.318%	28	6,789	-15.210%
2026-03-20	15.1300	15.1500	15.0000	15.1000	-1.757%	171	6,796	-13.245%
2026-03-19	14.9100	15.3700	14.8300	15.3700	-1.158%	28	6,849	-14.769%
2026-03-18	16.0900	16.0900	15.5500	15.5500	-9.329%	32	6,870	-15.756%
2026-03-17	16.7600	17.2000	16.5600	17.1500	+2.388%	27	6,856	-23.615%
2026-03-16	16.2000	16.9000	16.2000	16.7500	+6.620%	30	6,853	-21.791%
2026-03-13	16.5300	16.7400	15.7000	15.7100	+2.479%	29	6,854	-16.614%
2026-03-12	15.3600	15.4500	15.0800	15.3300	-1.415%	58	6,879	-14.547%
2026-03-11	15.6300	15.6300	15.2000	15.5500	+1.900%	20	6,872	-15.756%
2026-03-10	15.5500	16.0000	14.9500	15.2600	+2.074%	418	6,870	-14.155%
2026-03-09	14.8500	15.1300	14.6500	14.9500	+3.532%	315	7,135	-12.375%
2026-03-06	14.7900	14.8200	14.4000	14.4400	-7.732%	235	7,135	-9.280%
2026-03-05	16.2500	16.3800	15.5100	15.6500	-6.567%	57	7,196	-16.294%
2026-03-04	16.0000	16.9000	15.9000	16.7500	+14.726%	122	7,181	-21.791%
2026-03-03	14.2000	14.8200	13.8000	14.6000	-2.667%	84	7,271	-10.274%
2026-03-02	13.4000	15.1500	13.3000	15.0000	+11.940%	176	7,230	-12.667%
2026-02-27	13.6500	13.6500	13.2500	13.4000	-5.965%	113	7,184	-2.239%
2026-02-26	14.4500	14.4600	13.9000	14.2500	-4.873%	643	7,200	-8.070%
2026-02-25	14.0000	15.1500	13.7500	14.9800	+15.231%	740	7,165	-12.550%
2026-02-24	12.6500	13.1000	12.5000	13.0000	-0.230%	473	7,165	+0.769%
2026-02-23	14.0500	14.0500	12.9000	13.0300	-9.702%	231	6,899	+0.537%
2026-02-20	14.2700	14.5900	14.1000	14.4300	+1.263%	129	6,798	-9.217%
2026-02-19	13.9700	14.2500	13.8500	14.2500	+2.518%	266	6,819	-8.070%
2026-02-18	14.1500	14.7500	13.7500	13.9000	-4.138%	224	7,015	-5.755%
2026-02-17	14.6300	15.0500	14.0000	14.5000	-3.010%	363	7,016	-9.655%
2026-02-13	14.4000	15.1700	14.3000	14.9500	+8.177%	497	6,727	-12.375%
2026-02-12	14.5900	14.7000	13.6500	13.8200	-4.624%	318	6,727	-5.210%
2026-02-11	14.6500	14.7000	13.6100	14.4900	-2.882%	218	6,718	-9.593%
2026-02-10	15.1000	15.3400	14.6300	14.9200	-4.847%	1,097	6,721	-12.198%
2026-02-09	15.0900	15.9000	14.8200	15.6800	+1.489%	2,273	5,666	-16.454%
2026-02-06	14.4200	15.9800	14.4200	15.4500	+17.312%	881	3,720	-15.210%
2026-02-05	15.5500	15.5500	12.9500	13.1700	-20.663%	1,727	3,293	-0.532%
2026-02-04	17.5500	17.5500	16.1000	16.6000	-7.931%	610	2,513	-21.084%
2026-02-03	18.7000	18.7000	16.4000	18.0300	-2.011%	800	2,109	-27.343%
2026-02-02	19.0000	19.1000	18.3000	18.4000	-12.464%	1,534	1,679	-28.804%
2026-01-30	20.5000	21.0200	20.1200	21.0200	+1.252%	14	859	-37.678%
2026-01-29	22.5300	22.5300	20.7500	20.7600	-10.517%	39	857	-36.898%
2026-01-28	23.2500	23.6000	23.2000	23.2000	+0.870%	5	893	-43.534%
2026-01-27	22.7000	23.0000	22.3500	23.0000	+2.222%	40	892	-43.043%
2026-01-26	22.4200	22.8500	22.4200	22.5000	-3.640%	629	870	-41.778%
2026-01-23	23.0100	23.6600	23.0100	23.3500	-0.128%	27	430	-43.897%
2026-01-22	23.1000	23.3800	23.1000	23.3800	-1.350%	2	430	-43.969%
2026-01-21	23.3000	23.7000	22.3000	23.7000	+1.892%	66	429	-44.726%
2026-01-20	23.7000	23.7000	23.1600	23.2600	-10.193%	119	454	-43.680%
2026-01-16	26.2500	26.2500	25.6000	25.9000	-0.766%	59	539	-49.421%
2026-01-15	26.8200	26.8200	26.1000	26.1000	-3.690%	23	539	-49.808%
2026-01-14	26.6500	27.2500	26.6000	27.1000	+5.859%	101	517	-51.661%
2026-01-13	24.8000	25.6000	24.6500	25.6000	+5.350%	33	423	-48.828%
2026-01-12	23.7000	24.5400	23.7000	24.3000	+2.532%	49	429	-46.091%
2026-01-09	24.1700	24.3200	23.7000	23.7000	-1.044%	83	452	-44.726%
2026-01-08	23.5000	24.2000	23.5000	23.9500	-0.499%	21	415	-45.303%
2026-01-07	24.4000	24.4000	24.0700	24.0700	-3.294%	17	418	-45.575%
2026-01-06	25.9000	25.9000	24.4500	24.8900	-3.340%	102	428	-47.368%
2026-01-05	24.9700	25.8000	24.9700	25.7500	+8.742%	30	446	-49.126%
2026-01-02	23.4100	23.9500	23.4100	23.6800	+5.385%	27	446	-44.679%
2025-12-31	23.2000	23.2000	22.4700	22.4700	-1.187%	53	435	-41.700%
2025-12-30	22.9500	22.9500	22.7400	22.7400	+1.067%	3	435	-42.392%
2025-12-29	22.8000	22.8500	22.5000	22.5000	-0.750%	36	432	-41.778%
2025-12-26	22.6400	22.6700	22.6400	22.6700	-0.570%	11	402	-42.214%
2025-12-24	22.8000	22.8000	22.8000	22.8000	-0.044%	1	391	-42.544%
2025-12-23	22.6000	22.9000	22.6000	22.8100	-1.255%	11	391	-42.569%
2025-12-22	24.1000	24.1000	23.0500	23.1000	-0.645%	88	380	-43.290%
2025-12-19	23.3500	23.4900	22.9000	23.2500	+6.164%	22	322	-43.656%
2025-12-18	23.3500	23.6200	21.9000	21.9000	-2.188%	8	336	-40.183%
2025-12-17	24.4700	24.4700	22.3900	22.3900	-3.616%	72	333	-41.492%
2025-12-16	23.1000	23.4000	23.0000	23.2300	+3.705%	40	296	-43.607%
2025-12-15	22.9000	22.9000	22.3500	22.4000	-8.159%	24	261	-41.518%
2025-12-12	25.3000	25.3000	24.3900	24.3900	-2.048%	3	248	-46.289%
2025-12-11	24.2000	24.9000	24.2000	24.9000	-3.861%	6	248	-47.390%
2025-12-10	25.5000	25.9000	25.5000	25.9000	-1.857%	6	247	-49.421%
2025-12-09	24.6000	26.4500	24.5500	26.3900	+8.156%	62	247	-50.360%
2025-12-08	24.7500	24.8500	24.3000	24.4000	+1.245%	29	258	-46.311%
2025-12-05	24.5800	24.5800	23.7500	24.1000	-3.213%	45	272	-45.643%
2025-12-04	25.8100	25.8100	24.9000	24.9000	-3.451%	14	262	-47.390%
2025-12-03	25.6000	25.8000	25.6000	25.7900	+3.160%	3	258	-49.205%
2025-12-02	24.0000	25.4000	23.8700	25.0000	+12.613%	38	256	-47.600%
2025-12-01	22.8600	22.8600	21.6500	22.2000	-10.267%	203	234	-40.991%
2025-11-28	25.5000	25.7000	24.5300	24.7400	-0.040%	79	159	-47.049%
2025-11-26	23.3000	24.7500	23.3000	24.7500	+5.769%	27	66	-47.071%
2025-11-25	23.3000	23.4000	23.3000	23.4000	-3.306%	3	66	-44.017%
2025-11-24	22.7500	24.2000	22.6700	24.2000	+9.255%	55	63	-45.868%
2025-11-21	22.0000	22.5500	21.2000	22.1500	-2.851%	44	49	-40.858%
2025-11-20	23.3500	23.3600	22.7000	22.8000	0.000%	15	0	-42.544%

.dark-mode .cVDGTq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .cVDGTq{ color: #333333; background-color: white; border: 2px solid #333333; }IBIT20280616C40IBIT Jun 16 2028 40.00 Call (IBIT280616C00040000)option OPRA

IBIT20280616C40
IBIT Jun 16 2028 40.00 Call (IBIT280616C00040000)
option OPRA