Dark

IBIT20280616C5
IBIT Jun 16 2028 5.00 Call (IBIT280616C00005000)
option OPRA

EOD

Aug 20, 2026

36.93+7.043%(+2.43)355

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	36.2000	36.9300	36.0100	36.9300	+7.043%	355	3,859	0.000%
2026-08-19	34.6000	34.6500	34.0600	34.5000	+8.117%	1,062	4,618	+7.043%
2026-08-17	32.0500	32.0500	31.7100	31.9100	+0.981%	24	5,191	+15.732%
2026-08-13	31.5500	31.6000	31.5500	31.6000	-1.064%	3	5,208	+16.867%
2026-08-10	31.9400	31.9400	31.9400	31.9400	-1.874%	19	5,209	+15.623%
2026-08-07	32.6000	32.6000	32.5500	32.5500	+0.930%	4	5,228	+13.456%
2026-08-06	32.4000	32.4000	32.2000	32.2500	-0.309%	105	5,232	+14.512%
2026-08-05	32.3500	32.3500	32.3500	32.3500	+1.730%	4	5,313	+14.158%
2026-08-03	31.9000	31.9000	31.8000	31.8000	+1.597%	56	5,316	+16.132%
2026-07-31	31.3000	31.3000	31.2500	31.3000	-3.395%	6	5,363	+17.987%
2026-07-30	32.6000	32.6000	32.3500	32.4000	+1.887%	523	5,371	+13.981%
2026-07-29	32.2500	32.2500	31.8000	31.8000	+0.157%	84	5,894	+16.132%
2026-07-28	31.7500	31.7500	31.7500	31.7500	-3.201%	1	5,961	+16.315%
2026-07-27	32.8000	32.8000	32.8000	32.8000	+1.548%	4	5,962	+12.591%
2026-07-23	32.3000	32.3000	32.3000	32.3000	-2.564%	1	5,965	+14.334%
2026-07-22	33.0000	33.1500	33.0000	33.1500	-0.301%	33	5,966	+11.403%
2026-07-21	33.2500	33.2500	33.2500	33.2500	+2.465%	1	5,999	+11.068%
2026-07-15	32.4000	32.6000	32.4000	32.4500	-0.460%	36	6,002	+13.806%
2026-07-10	32.6000	32.6000	32.6000	32.6000	+5.844%	3	6,021	+13.282%
2026-07-08	30.8500	30.8500	30.8000	30.8000	-0.645%	2	6,021	+19.903%
2026-07-06	30.7500	31.0000	30.6500	31.0000	+7.602%	33	6,023	+19.129%
2026-06-30	29.1900	29.2000	28.7500	28.8100	-4.031%	595	6,056	+28.185%
2026-06-29	29.1900	30.0200	29.1900	30.0200	+1.728%	13	6,588	+23.018%
2026-06-25	29.5000	29.5100	29.5000	29.5100	-5.326%	70	6,623	+25.144%
2026-06-23	31.1500	31.2500	31.1000	31.1700	-7.094%	92	6,675	+18.479%
2026-06-15	33.8000	33.8000	33.5500	33.5500	+11.833%	146	6,719	+10.075%
2026-06-05	30.0000	30.0000	30.0000	30.0000	-10.314%	1	6,813	+23.100%
2026-06-03	33.4500	33.4500	33.4500	33.4500	-18.355%	1	6,813	+10.404%
2026-05-13	40.9700	40.9700	40.9700	40.9700	-1.868%	3	6,813	-9.861%
2026-05-12	41.7500	41.7500	41.7500	41.7500	+1.929%	4	6,816	-11.545%
2026-05-04	40.9600	40.9600	40.9600	40.9600	+1.562%	1	6,816	-9.839%
2026-05-01	40.3000	40.3300	40.3000	40.3300	+0.323%	5	6,814	-8.430%
2026-04-23	40.2500	40.2500	40.1500	40.2000	+3.315%	5	6,814	-8.134%
2026-04-20	39.1000	39.1000	38.9100	38.9100	+2.206%	43	6,809	-5.089%
2026-04-15	38.0700	38.0700	38.0700	38.0700	+9.554%	1	6,852	-2.994%
2026-04-01	35.2000	35.2000	34.7400	34.7500	-3.553%	78	6,853	+6.273%
2026-03-12	35.8500	36.1100	35.8500	36.0300	+0.811%	80	6,775	+2.498%
2026-03-11	35.9800	35.9800	35.7400	35.7400	-2.082%	16	6,855	+3.330%
2026-03-10	36.2900	36.5000	36.2900	36.5000	+3.900%	4	6,871	+1.178%
2026-03-09	35.3000	35.5100	35.1300	35.1300	+1.239%	10	6,875	+5.124%
2026-03-06	35.1700	35.1700	34.7000	34.7000	-7.713%	33	6,885	+6.427%
2026-03-04	36.8700	37.6000	36.8700	37.6000	+7.429%	162	6,918	-1.782%
2026-03-03	33.9500	35.0000	33.9500	35.0000	+1.302%	3	6,756	+5.514%
2026-03-02	35.0300	35.6700	34.5500	34.5500	+4.539%	23	6,755	+6.889%
2026-02-27	33.0000	33.1000	33.0000	33.0500	-4.064%	3	6,733	+11.740%
2026-02-26	34.4500	34.4500	34.4500	34.4500	-2.546%	1	6,734	+7.199%
2026-02-25	34.0000	35.4000	34.0000	35.3500	+7.972%	8	6,737	+4.470%
2026-02-24	32.9600	32.9600	32.7400	32.7400	-0.758%	2	6,737	+12.798%
2026-02-23	34.1000	34.1000	32.9900	32.9900	-5.065%	7	6,737	+11.943%
2026-02-20	34.6500	34.9000	34.4000	34.7500	+1.164%	236	6,736	+6.273%
2026-02-19	33.6300	34.3500	33.5900	34.3500	+1.178%	43	6,500	+7.511%
2026-02-18	34.4500	35.1000	33.9500	33.9500	-2.020%	11	6,469	+8.778%
2026-02-17	34.3200	34.6500	34.3000	34.6500	-2.257%	7	6,464	+6.580%
2026-02-13	34.7600	35.4500	34.5000	35.4500	+7.915%	15	6,445	+4.175%
2026-02-12	33.3300	33.3700	32.8500	32.8500	-3.947%	8	6,445	+12.420%
2026-02-11	34.6100	34.6100	34.2000	34.2000	-2.481%	4	6,438	+7.982%
2026-02-10	35.8000	35.8000	35.0700	35.0700	-1.211%	3	6,438	+5.304%
2026-02-06	34.1500	36.5500	34.1500	35.5000	+11.042%	68	6,436	+4.028%
2026-02-05	36.2000	36.2000	31.9700	31.9700	-15.646%	33	6,387	+15.515%
2026-02-04	39.5500	39.5500	37.4800	37.9000	-0.785%	63	6,367	-2.559%
2026-02-03	39.9400	40.5000	38.2000	38.2000	-4.857%	14	6,326	-3.325%
2026-02-02	40.6700	41.2500	40.1500	40.1500	-6.845%	361	6,318	-8.020%
2026-01-30	43.2000	43.2000	43.1000	43.1000	-0.554%	20	6,113	-14.316%
2026-01-29	44.5800	44.5800	43.3400	43.3400	-7.885%	279	6,093	-14.790%
2026-01-28	47.2100	47.2100	46.6500	47.0500	+1.796%	410	5,990	-21.509%
2026-01-27	46.0000	46.2900	45.6000	46.2200	+0.435%	694	5,764	-20.100%
2026-01-26	45.9700	46.5000	45.6400	46.0200	-1.667%	57	5,470	-19.752%
2026-01-22	46.8000	46.8000	46.8000	46.8000	-1.057%	1	5,448	-21.090%
2026-01-21	47.3800	47.6000	45.9600	47.3000	+0.085%	234	5,447	-21.924%
2026-01-20	47.7000	47.8500	47.1200	47.2600	-7.785%	380	5,247	-21.858%
2026-01-15	51.2500	51.2500	51.2500	51.2500	-1.024%	1	4,867	-27.941%
2026-01-14	51.6600	51.8400	51.1000	51.7800	+8.326%	5	4,866	-28.679%
2026-01-09	47.8000	47.8000	47.8000	47.8000	-0.727%	40	4,865	-22.741%
2026-01-08	47.8500	48.2300	47.6700	48.1500	0.000%	855	4,825	-23.302%
2026-01-07	48.3000	48.3000	48.0500	48.1500	-1.795%	110	3,970	-23.302%
2026-01-06	49.9500	49.9600	49.0300	49.0300	-1.089%	44	3,860	-24.679%
2026-01-05	49.5600	49.8900	49.4400	49.5700	+3.422%	170	3,647	-25.499%
2026-01-02	47.7500	48.1400	47.7500	47.9300	+4.468%	69	3,647	-22.950%
2025-12-31	46.7300	46.7300	45.8800	45.8800	-0.757%	18	3,562	-19.507%
2025-12-29	45.8000	46.3300	45.8000	46.2300	+0.369%	4	3,562	-20.117%
2025-12-26	46.0400	46.0600	45.8000	46.0600	+0.130%	54	3,562	-19.822%
2025-12-24	46.1700	46.2800	45.8400	46.0000	-0.325%	212	3,301	-19.717%
2025-12-23	46.4500	46.5000	46.1500	46.1500	-0.731%	233	3,301	-19.978%
2025-12-22	47.2900	47.2900	46.4900	46.4900	+2.288%	67	3,100	-20.564%
2025-12-19	46.4800	46.4800	45.4500	45.4500	+1.815%	12	3,056	-18.746%
2025-12-18	46.7100	46.7100	44.6400	44.6400	-1.847%	105	3,046	-17.272%
2025-12-17	45.9300	46.6300	45.4800	45.4800	-1.835%	80	2,941	-18.799%
2025-12-16	46.2300	46.3300	46.1000	46.3300	+2.545%	71	2,861	-20.289%
2025-12-15	45.0000	45.4000	44.9000	45.1800	-6.845%	33	2,790	-18.260%
2025-12-11	47.4900	48.5000	47.4900	48.5000	-3.019%	3	2,773	-23.856%
2025-12-10	48.8700	50.0100	48.7200	50.0100	+1.092%	82	2,773	-26.155%
2025-12-09	48.2400	50.2100	48.2400	49.4700	+3.041%	141	2,774	-25.349%
2025-12-08	48.5000	48.5000	48.0100	48.0100	+1.501%	41	2,633	-23.079%
2025-12-05	47.5200	47.5200	47.3000	47.3000	-3.232%	2	2,672	-21.924%
2025-12-04	48.8800	48.8800	48.8800	48.8800	-0.952%	5	2,672	-24.448%
2025-12-03	49.2300	49.4700	48.8500	49.3500	+2.386%	135	2,667	-25.167%
2025-12-02	48.5800	48.8700	48.1500	48.2000	+7.709%	795	2,533	-23.382%
2025-12-01	44.4000	45.0000	44.4000	44.7500	-7.292%	5	1,738	-17.475%
2025-11-28	49.0900	49.2500	48.1400	48.2700	+1.728%	132	1,738	-23.493%
2025-11-26	46.0500	47.8500	46.0400	47.4500	+2.973%	673	935	-22.171%
2025-11-25	45.5600	46.3200	45.5100	46.0800	-2.394%	772	935	-19.857%
2025-11-24	45.6400	47.2100	45.6300	47.2100	+6.882%	152	163	-21.775%
2025-11-21	44.8300	44.8300	44.1700	44.1700	-2.859%	3	11	-16.391%
2025-11-20	45.4700	45.4700	45.4700	45.4700	0.000%	10	0	-18.782%

.dark-mode .ym9v1z{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ym9v1z{ color: #333333; background-color: white; border: 2px solid #333333; }IBIT20280616C5IBIT Jun 16 2028 5.00 Call (IBIT280616C00005000)option OPRA

IBIT20280616C5
IBIT Jun 16 2028 5.00 Call (IBIT280616C00005000)
option OPRA