Dark

IBIT20280616C45
IBIT Jun 16 2028 45.00 Call (IBIT280616C00045000)
option OPRA

EOD

Aug 20, 2026

11.14+17.635%(+1.67)27

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	10.5800	11.2500	10.5800	11.1400	+17.635%	27	5,139	0.000%
2026-08-19	8.3000	9.9000	8.3000	9.4700	+14.096%	17	5,134	+17.635%
2026-08-18	8.4000	8.4000	8.2300	8.3000	+3.750%	6	5,134	+34.217%
2026-08-17	7.9100	8.0000	7.9100	8.0000	+6.242%	5	5,132	+39.250%
2026-08-14	7.4700	7.5300	7.3600	7.5300	-0.265%	8	5,131	+47.942%
2026-08-13	7.5000	7.6000	7.5000	7.5500	-0.658%	7	5,127	+47.550%
2026-08-12	7.6000	7.6000	7.6000	7.6000	+1.198%	2	5,125	+46.579%
2026-08-11	7.6500	7.6500	7.5100	7.5100	-3.718%	10	5,128	+48.336%
2026-08-10	8.2000	8.2000	7.7300	7.8000	-4.294%	5	5,129	+42.821%
2026-08-07	8.3200	8.3200	8.0700	8.1500	+0.991%	28	5,125	+36.687%
2026-08-06	7.9000	8.0700	7.9000	8.0700	+1.001%	4	5,115	+38.042%
2026-08-05	7.9600	7.9900	7.9600	7.9900	+1.783%	3	5,111	+39.424%
2026-08-04	7.7000	7.8500	7.7000	7.8500	+0.255%	8	5,109	+41.911%
2026-08-03	7.4900	7.8300	7.4900	7.8300	+4.400%	18	5,117	+42.273%
2026-07-31	7.5000	7.5000	7.5000	7.5000	-6.832%	4	5,117	+48.533%
2026-07-30	8.0500	8.0500	8.0500	8.0500	+3.205%	4	5,114	+38.385%
2026-07-28	7.4700	7.8000	7.4700	7.8000	-3.585%	7	5,130	+42.821%
2026-07-27	8.2000	8.3500	7.9000	8.0900	+0.497%	56	5,127	+37.701%
2026-07-24	8.0000	8.0500	7.8500	8.0500	-1.829%	35	5,150	+38.385%
2026-07-23	8.2000	8.2000	8.2000	8.2000	-5.747%	2	5,158	+35.854%
2026-07-21	8.8500	8.8500	8.7000	8.7000	+2.353%	28	5,158	+28.046%
2026-07-20	8.1000	8.5000	8.0400	8.5000	+6.250%	6	5,133	+31.059%
2026-07-17	7.7900	8.0000	7.7900	8.0000	0.000%	6	5,132	+39.250%
2026-07-16	8.0000	8.0000	8.0000	8.0000	-3.265%	1	5,131	+39.250%
2026-07-15	8.3500	8.3500	8.2700	8.2700	-0.361%	3	5,131	+34.704%
2026-07-07	8.1500	8.3000	8.1500	8.3000	0.000%	4	5,133	+34.217%
2026-07-06	8.3500	8.3500	8.3000	8.3000	+6.410%	3	5,132	+34.217%
2026-07-02	7.8000	7.8000	7.8000	7.8000	+10.638%	1	5,132	+42.821%
2026-07-01	6.8400	7.1500	6.8400	7.0500	+3.982%	10	5,132	+58.014%
2026-06-30	6.8000	6.8000	6.7600	6.7800	-8.502%	19	5,131	+64.307%
2026-06-29	7.1000	7.4500	7.1000	7.4100	-0.537%	7	5,122	+50.337%
2026-06-26	7.1000	7.4500	7.1000	7.4500	+2.195%	21	5,122	+49.530%
2026-06-25	7.2100	7.3400	7.2100	7.2900	-1.486%	33	5,117	+52.812%
2026-06-24	7.7000	7.7000	7.2200	7.4000	-9.314%	8	5,099	+50.541%
2026-06-23	8.1600	8.1600	8.1600	8.1600	-5.116%	1	5,120	+36.520%
2026-06-22	9.0000	9.0800	8.6000	8.6000	+2.994%	70	5,120	+29.535%
2026-06-18	8.6500	8.6500	8.2000	8.3500	-11.170%	24	5,616	+33.413%
2026-06-17	9.4000	9.4000	9.4000	9.4000	-2.083%	30	5,616	+18.511%
2026-06-15	9.8100	9.8500	9.5000	9.6000	+5.727%	1,037	5,616	+16.042%
2026-06-11	9.0300	9.0800	8.8500	9.0800	+5.093%	20	4,707	+22.687%
2026-06-10	8.6500	8.6500	8.6400	8.6400	+2.249%	11	4,692	+28.935%
2026-06-09	8.7200	8.7200	8.4500	8.4500	-6.938%	8	4,691	+31.834%
2026-06-08	9.1300	9.3800	9.0800	9.0800	+10.061%	42	4,690	+22.687%
2026-06-05	8.7100	8.7100	7.9000	8.2500	-10.326%	66	4,672	+35.030%
2026-06-04	9.2300	9.4500	9.0000	9.2000	-5.738%	48	4,634	+21.087%
2026-06-03	10.1100	10.1500	9.7500	9.7600	-2.400%	18	4,617	+14.139%
2026-06-02	10.6300	10.6300	10.0000	10.0000	-13.270%	77	4,669	+11.400%
2026-06-01	11.6500	11.6600	11.3100	11.5300	-7.390%	135	4,655	-3.382%
2026-05-29	12.0000	12.6500	12.0000	12.4500	+0.647%	95	4,705	-10.522%
2026-05-28	12.2000	12.3700	12.2000	12.3700	-5.932%	13	4,718	-9.943%
2026-05-27	13.0000	13.5500	13.0000	13.1500	-1.866%	8	4,720	-15.285%
2026-05-26	13.9000	13.9000	13.4000	13.4000	-0.741%	3	4,719	-16.866%
2026-05-22	14.0000	14.3000	13.5000	13.5000	-5.923%	18	4,718	-17.481%
2026-05-20	14.2500	14.3500	14.2500	14.3500	+1.773%	34	4,720	-22.369%
2026-05-19	14.2000	14.2000	13.7400	14.1000	+0.284%	15	4,732	-20.993%
2026-05-18	13.9200	14.0600	13.9000	14.0600	-8.105%	4	4,732	-20.768%
2026-05-15	15.0000	15.4500	14.9800	15.3000	-6.422%	26	4,732	-27.190%
2026-05-14	15.7000	16.3500	15.7000	16.3500	+7.566%	46	4,710	-31.865%
2026-05-13	15.4600	15.4600	15.2000	15.2000	-3.919%	18	4,706	-26.711%
2026-05-12	15.8000	15.9500	15.4800	15.8200	-3.301%	9	4,706	-29.583%
2026-05-11	15.8500	16.4100	15.8500	16.3600	+4.137%	7	4,706	-31.907%
2026-05-08	15.6200	15.7500	15.6200	15.7100	-1.505%	51	4,705	-29.090%
2026-05-07	15.7000	15.9500	15.6200	15.9500	-2.446%	8	4,655	-30.157%
2026-05-06	16.7000	16.7000	16.3500	16.3500	-1.802%	7	4,650	-31.865%
2026-05-05	16.4500	16.6500	16.4000	16.6500	+3.674%	4	4,650	-33.093%
2026-05-04	15.4000	16.1100	15.2000	16.0600	+5.311%	10	4,650	-30.635%
2026-05-01	15.3000	15.4000	15.1400	15.2500	+5.536%	17	4,646	-26.951%
2026-04-30	14.5000	14.5000	14.3000	14.4500	+1.404%	11	4,646	-22.907%
2026-04-29	14.1200	14.2500	14.1000	14.2500	-1.110%	19	4,646	-21.825%
2026-04-28	14.3500	14.4100	14.2200	14.4100	-1.839%	8	4,651	-22.693%
2026-04-27	14.6500	14.7000	14.6400	14.6800	-3.038%	11	4,651	-24.114%
2026-04-24	15.2300	15.3000	15.0400	15.1400	-0.395%	35	4,653	-26.420%
2026-04-23	15.1500	15.6500	15.1000	15.2000	-3.492%	19	4,670	-26.711%
2026-04-22	15.6000	15.9000	15.4500	15.7500	+11.307%	29	4,684	-29.270%
2026-04-21	14.6000	14.8000	14.1500	14.1500	-3.741%	26	4,682	-21.272%
2026-04-20	14.4500	14.7000	14.3100	14.7000	-3.289%	8	4,682	-24.218%
2026-04-17	15.0000	15.5400	15.0000	15.2000	+4.755%	56	4,681	-26.711%
2026-04-16	13.6700	14.5100	13.6700	14.5100	+3.791%	33	4,656	-23.225%
2026-04-15	14.0500	14.0600	13.9800	13.9800	-4.898%	7	4,651	-20.315%
2026-04-14	14.1000	15.0500	14.1000	14.7000	+5.000%	54	4,650	-24.218%
2026-04-13	13.6000	14.1000	13.4000	14.0000	+0.719%	26	4,645	-20.429%
2026-04-10	14.0000	14.0000	13.9000	13.9000	+2.432%	3	4,648	-19.856%
2026-04-09	13.3500	13.7500	13.1000	13.5700	+1.648%	4	4,648	-17.907%
2026-04-08	13.7000	13.7200	13.3000	13.3500	+6.037%	17	4,647	-16.554%
2026-04-07	12.4100	12.5900	12.4100	12.5900	-2.780%	2	4,653	-11.517%
2026-04-06	12.9500	12.9500	12.9500	12.9500	+6.936%	1	4,652	-13.977%
2026-04-02	11.7200	12.1200	11.7200	12.1100	-3.506%	5	4,653	-8.010%
2026-04-01	12.5500	12.5500	12.5500	12.5500	+5.462%	10	4,653	-11.235%
2026-03-30	12.4500	12.4500	11.8600	11.9000	+0.847%	22	4,643	-6.387%
2026-03-27	12.1900	12.1900	11.8000	11.8000	-8.028%	11	4,658	-5.593%
2026-03-26	13.2500	13.2500	12.7200	12.8300	-4.963%	70	4,668	-13.172%
2026-03-24	13.5000	13.5000	13.5000	13.5000	+0.372%	4	4,667	-17.481%
2026-03-23	13.7000	13.7000	13.4500	13.4500	+0.749%	4	4,669	-17.175%
2026-03-20	13.7000	13.7000	13.3000	13.3500	+0.603%	20	4,668	-16.554%
2026-03-19	13.4000	13.4000	13.2600	13.2700	-2.784%	251	4,664	-16.051%
2026-03-18	14.1500	14.1800	13.6500	13.6500	-10.784%	210	4,895	-18.388%
2026-03-17	14.7500	15.3000	14.7500	15.3000	+2.136%	4	4,888	-27.190%
2026-03-16	14.7200	15.2500	14.7200	14.9800	+6.619%	15	4,888	-25.634%
2026-03-13	15.0000	15.0000	14.0500	14.0500	+3.920%	75	4,884	-20.712%
2026-03-12	13.6500	13.6500	13.5200	13.5200	-3.082%	9	4,878	-17.604%
2026-03-11	13.9000	13.9500	13.6500	13.9500	+2.198%	36	4,894	-20.143%
2026-03-10	13.9200	14.1500	13.3800	13.6500	+4.438%	21	4,895	-18.388%
2026-03-09	13.1800	13.3000	13.0000	13.0700	+2.349%	16	4,897	-14.767%
2026-03-06	13.1000	13.1800	12.7400	12.7700	-8.129%	45	5,121	-12.764%
2026-03-05	14.4500	14.4500	13.8500	13.9000	-7.333%	143	5,139	-19.856%
2026-03-04	14.1500	15.0000	14.1500	15.0000	+13.895%	33	5,114	-25.733%
2026-03-03	12.2000	13.1700	12.2000	13.1700	+0.534%	44	5,112	-15.414%
2026-03-02	13.1000	13.5000	12.9000	13.1000	+11.679%	73	5,110	-14.962%
2026-02-27	12.0600	12.0900	11.7300	11.7300	-6.905%	8	5,109	-5.030%
2026-02-26	12.7300	12.7300	12.3300	12.6000	-5.263%	12	5,106	-11.587%
2026-02-25	12.3000	13.3800	12.1000	13.3000	+15.652%	180	5,096	-16.241%
2026-02-24	11.1000	11.5800	11.1000	11.5000	+0.524%	169	5,096	-3.130%
2026-02-23	12.0600	12.2200	11.4400	11.4400	-11.042%	265	5,210	-2.622%
2026-02-20	12.5700	12.8600	12.5200	12.8600	+4.468%	128	5,314	-13.375%
2026-02-19	12.2000	12.4500	12.2000	12.3100	-0.726%	7	5,354	-9.504%
2026-02-18	12.6200	12.7500	12.4000	12.4000	-3.125%	31	5,353	-10.161%
2026-02-17	12.9600	12.9600	12.5300	12.8000	-4.335%	105	5,339	-12.969%
2026-02-13	12.8600	13.5000	12.6700	13.3800	+9.672%	122	5,348	-16.741%
2026-02-12	12.7800	12.9000	12.2000	12.2000	-4.464%	691	5,348	-8.689%
2026-02-11	12.4600	12.9800	12.2300	12.7700	-3.985%	51	5,511	-12.764%
2026-02-10	13.4500	13.6600	13.0000	13.3000	-4.523%	58	5,526	-16.241%
2026-02-09	13.4500	14.1200	13.3000	13.9300	+0.942%	649	5,509	-20.029%
2026-02-06	12.3800	14.3500	12.3800	13.8000	+18.966%	1,075	5,882	-19.275%
2026-02-05	13.6200	13.7500	11.5300	11.6000	-21.833%	789	5,325	-3.966%
2026-02-04	15.6500	15.6500	14.3700	14.8400	-6.901%	588	5,289	-24.933%
2026-02-03	16.4300	16.4500	14.6300	15.9400	-3.335%	356	5,123	-30.113%
2026-02-02	16.4500	17.1500	16.3100	16.4900	-12.751%	2,090	5,040	-32.444%
2026-01-30	18.4300	18.9000	17.9900	18.9000	+0.372%	56	3,713	-41.058%
2026-01-29	20.2400	20.2400	18.5000	18.8300	-10.546%	107	3,679	-40.839%
2026-01-28	21.3200	21.4500	20.9500	21.0500	+0.959%	8	3,670	-47.078%
2026-01-27	20.4500	20.8500	20.3000	20.8500	+2.206%	6	3,667	-46.571%
2026-01-26	20.4400	20.4700	20.0000	20.4000	-4.762%	30	3,666	-45.392%
2026-01-23	20.7500	21.6500	20.7500	21.4200	+2.000%	9	3,666	-47.993%
2026-01-22	20.8500	21.1400	20.6600	21.0000	-0.662%	7	3,666	-46.952%
2026-01-21	21.0300	21.2500	21.0300	21.1400	+0.285%	16	3,667	-47.304%
2026-01-20	21.4500	21.4900	21.0800	21.0800	-11.130%	3	3,660	-47.154%
2026-01-16	23.5000	23.7200	23.5000	23.7200	+0.722%	4	3,658	-53.035%
2026-01-15	24.1500	24.2200	23.5500	23.5500	-4.268%	15	3,658	-52.696%
2026-01-14	23.7200	24.7700	23.6500	24.6000	+6.034%	32	3,648	-54.715%
2026-01-13	22.1000	23.2000	22.0600	23.2000	+6.520%	70	3,638	-51.983%
2026-01-12	21.8000	21.8000	21.7800	21.7800	+1.633%	4	3,702	-48.852%
2026-01-09	21.3500	21.9000	21.3500	21.4300	-0.787%	5	3,700	-48.017%
2026-01-08	21.4000	21.8300	21.2100	21.6000	-1.370%	12	3,698	-48.426%
2026-01-07	22.1000	22.1500	21.9000	21.9000	-2.710%	15	3,693	-49.132%
2026-01-06	23.3500	23.3500	22.4800	22.5100	-4.213%	41	3,693	-50.511%
2026-01-05	22.9500	23.5000	22.9500	23.5000	+10.173%	15	3,708	-52.596%
2026-01-02	21.3600	21.6600	20.9800	21.3300	+5.909%	17	3,708	-47.773%
2025-12-31	20.7800	20.7800	20.1400	20.1400	-2.233%	11	3,703	-44.687%
2025-12-30	20.6500	21.0600	20.6000	20.6000	+1.628%	34	3,703	-45.922%
2025-12-29	20.5700	20.5700	20.2700	20.2700	-0.295%	41	3,708	-45.042%
2025-12-26	20.5500	20.5500	20.3100	20.3300	-0.974%	6	3,709	-45.204%
2025-12-24	20.4000	20.5500	20.2000	20.5300	+0.146%	15	3,690	-45.738%
2025-12-23	20.3000	20.8000	20.3000	20.5000	-1.537%	5	3,690	-45.659%
2025-12-22	21.6600	21.9000	20.7100	20.8200	-0.287%	140	3,686	-46.494%
2025-12-19	21.0500	21.3000	20.6500	20.8800	+4.400%	108	3,594	-46.648%
2025-12-18	21.1500	21.5000	19.7500	20.0000	-1.913%	33	3,670	-44.300%
2025-12-17	21.1500	22.0000	20.2900	20.3900	-3.821%	412	3,667	-45.365%
2025-12-16	21.0500	21.2000	20.9900	21.2000	+3.667%	31	3,632	-47.453%
2025-12-15	21.7500	21.7500	20.4500	20.4500	-8.705%	8	3,610	-45.526%
2025-12-12	23.1500	23.1500	22.1000	22.4000	-1.668%	11	3,606	-50.268%
2025-12-11	22.2500	22.7800	22.1000	22.7800	-3.679%	12	3,610	-51.097%
2025-12-10	23.2000	23.6500	23.2000	23.6500	-0.714%	9	3,607	-52.896%
2025-12-09	22.6500	24.7000	22.6000	23.8200	+7.832%	113	3,604	-53.233%
2025-12-08	22.8300	22.9500	22.0900	22.0900	+1.098%	198	3,564	-49.570%
2025-12-05	22.7000	22.7000	21.5800	21.8500	-5.206%	82	3,408	-49.016%
2025-12-04	23.3000	23.5500	22.5500	23.0500	-1.496%	249	3,386	-51.670%
2025-12-03	23.4700	23.6000	23.1500	23.4000	+2.183%	50	3,254	-52.393%
2025-12-02	21.6900	23.0100	21.6600	22.9000	+12.255%	131	3,214	-51.354%
2025-12-01	21.2000	21.2000	19.5700	20.4000	-9.333%	120	3,088	-45.392%
2025-11-28	23.5000	23.5000	22.5000	22.5000	+2.273%	24	3,053	-50.489%
2025-11-26	21.1000	22.3100	21.0600	22.0000	+4.962%	34	3,025	-49.364%
2025-11-25	21.1800	21.4500	20.6500	20.9600	-4.292%	19	3,025	-46.851%
2025-11-24	20.7800	21.9000	20.3500	21.9000	+9.774%	230	3,027	-49.132%
2025-11-21	20.4000	20.4000	19.0000	19.9500	-4.040%	3,445	2,834	-44.160%
2025-11-20	21.0000	21.2500	20.6800	20.7900	0.000%	2,519	0	-46.417%

.dark-mode .QC6dXD{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .QC6dXD{ color: #333333; background-color: white; border: 2px solid #333333; }IBIT20280616C45IBIT Jun 16 2028 45.00 Call (IBIT280616C00045000)option OPRA

IBIT20280616C45
IBIT Jun 16 2028 45.00 Call (IBIT280616C00045000)
option OPRA