Dark

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

EOD

Jun 30, 2026

28.81-4.031%(-1.21)595

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-30	29.1900	29.2000	28.7500	28.8100	-4.031%	595	6,056	0.000%
2026-06-29	29.1900	30.0200	29.1900	30.0200	+1.728%	13	6,588	-4.031%
2026-06-25	29.5000	29.5100	29.5000	29.5100	-5.326%	70	6,623	-2.372%
2026-06-23	31.1500	31.2500	31.1000	31.1700	-7.094%	92	6,675	-7.571%
2026-06-15	33.8000	33.8000	33.5500	33.5500	+11.833%	146	6,719	-14.128%
2026-06-05	30.0000	30.0000	30.0000	30.0000	-10.314%	1	6,813	-3.967%
2026-06-03	33.4500	33.4500	33.4500	33.4500	-18.355%	1	6,813	-13.871%
2026-05-13	40.9700	40.9700	40.9700	40.9700	-1.868%	3	6,813	-29.680%
2026-05-12	41.7500	41.7500	41.7500	41.7500	+1.929%	4	6,816	-30.994%
2026-05-04	40.9600	40.9600	40.9600	40.9600	+1.562%	1	6,816	-29.663%
2026-05-01	40.3000	40.3300	40.3000	40.3300	+0.323%	5	6,814	-28.564%
2026-04-23	40.2500	40.2500	40.1500	40.2000	+3.315%	5	6,814	-28.333%
2026-04-20	39.1000	39.1000	38.9100	38.9100	+2.206%	43	6,809	-25.957%
2026-04-15	38.0700	38.0700	38.0700	38.0700	+9.554%	1	6,852	-24.324%
2026-04-01	35.2000	35.2000	34.7400	34.7500	-3.553%	78	6,853	-17.094%
2026-03-12	35.8500	36.1100	35.8500	36.0300	+0.811%	80	6,775	-20.039%
2026-03-11	35.9800	35.9800	35.7400	35.7400	-2.082%	16	6,855	-19.390%
2026-03-10	36.2900	36.5000	36.2900	36.5000	+3.900%	4	6,871	-21.068%
2026-03-09	35.3000	35.5100	35.1300	35.1300	+1.239%	10	6,875	-17.990%
2026-03-06	35.1700	35.1700	34.7000	34.7000	-7.713%	33	6,885	-16.974%
2026-03-04	36.8700	37.6000	36.8700	37.6000	+7.429%	162	6,918	-23.378%
2026-03-03	33.9500	35.0000	33.9500	35.0000	+1.302%	3	6,756	-17.686%
2026-03-02	35.0300	35.6700	34.5500	34.5500	+4.539%	23	6,755	-16.614%
2026-02-27	33.0000	33.1000	33.0000	33.0500	-4.064%	3	6,733	-12.829%
2026-02-26	34.4500	34.4500	34.4500	34.4500	-2.546%	1	6,734	-16.372%
2026-02-25	34.0000	35.4000	34.0000	35.3500	+7.972%	8	6,737	-18.501%
2026-02-24	32.9600	32.9600	32.7400	32.7400	-0.758%	2	6,737	-12.004%
2026-02-23	34.1000	34.1000	32.9900	32.9900	-5.065%	7	6,737	-12.671%
2026-02-20	34.6500	34.9000	34.4000	34.7500	+1.164%	236	6,736	-17.094%
2026-02-19	33.6300	34.3500	33.5900	34.3500	+1.178%	43	6,500	-16.128%
2026-02-18	34.4500	35.1000	33.9500	33.9500	-2.020%	11	6,469	-15.140%
2026-02-17	34.3200	34.6500	34.3000	34.6500	-2.257%	7	6,464	-16.854%
2026-02-13	34.7600	35.4500	34.5000	35.4500	+7.915%	15	6,445	-18.731%
2026-02-12	33.3300	33.3700	32.8500	32.8500	-3.947%	8	6,445	-12.298%
2026-02-11	34.6100	34.6100	34.2000	34.2000	-2.481%	4	6,438	-15.760%
2026-02-10	35.8000	35.8000	35.0700	35.0700	-1.211%	3	6,438	-17.850%
2026-02-06	34.1500	36.5500	34.1500	35.5000	+11.042%	68	6,436	-18.845%
2026-02-05	36.2000	36.2000	31.9700	31.9700	-15.646%	33	6,387	-9.884%
2026-02-04	39.5500	39.5500	37.4800	37.9000	-0.785%	63	6,367	-23.984%
2026-02-03	39.9400	40.5000	38.2000	38.2000	-4.857%	14	6,326	-24.581%
2026-02-02	40.6700	41.2500	40.1500	40.1500	-6.845%	361	6,318	-28.244%
2026-01-30	43.2000	43.2000	43.1000	43.1000	-0.554%	20	6,113	-33.155%
2026-01-29	44.5800	44.5800	43.3400	43.3400	-7.885%	279	6,093	-33.526%
2026-01-28	47.2100	47.2100	46.6500	47.0500	+1.796%	410	5,990	-38.767%
2026-01-27	46.0000	46.2900	45.6000	46.2200	+0.435%	694	5,764	-37.668%
2026-01-26	45.9700	46.5000	45.6400	46.0200	-1.667%	57	5,470	-37.397%
2026-01-22	46.8000	46.8000	46.8000	46.8000	-1.057%	1	5,448	-38.440%
2026-01-21	47.3800	47.6000	45.9600	47.3000	+0.085%	234	5,447	-39.091%
2026-01-20	47.7000	47.8500	47.1200	47.2600	-7.785%	380	5,247	-39.039%
2026-01-15	51.2500	51.2500	51.2500	51.2500	-1.024%	1	4,867	-43.785%
2026-01-14	51.6600	51.8400	51.1000	51.7800	+8.326%	5	4,866	-44.361%
2026-01-09	47.8000	47.8000	47.8000	47.8000	-0.727%	40	4,865	-39.728%
2026-01-08	47.8500	48.2300	47.6700	48.1500	0.000%	855	4,825	-40.166%
2026-01-07	48.3000	48.3000	48.0500	48.1500	-1.795%	110	3,970	-40.166%
2026-01-06	49.9500	49.9600	49.0300	49.0300	-1.089%	44	3,860	-41.240%
2026-01-05	49.5600	49.8900	49.4400	49.5700	+3.422%	170	3,647	-41.880%
2026-01-02	47.7500	48.1400	47.7500	47.9300	+4.468%	69	3,647	-39.892%
2025-12-31	46.7300	46.7300	45.8800	45.8800	-0.757%	18	3,562	-37.206%
2025-12-29	45.8000	46.3300	45.8000	46.2300	+0.369%	4	3,562	-37.681%
2025-12-26	46.0400	46.0600	45.8000	46.0600	+0.130%	54	3,562	-37.451%
2025-12-24	46.1700	46.2800	45.8400	46.0000	-0.325%	212	3,301	-37.370%
2025-12-23	46.4500	46.5000	46.1500	46.1500	-0.731%	233	3,301	-37.573%
2025-12-22	47.2900	47.2900	46.4900	46.4900	+2.288%	67	3,100	-38.030%
2025-12-19	46.4800	46.4800	45.4500	45.4500	+1.815%	12	3,056	-36.612%
2025-12-18	46.7100	46.7100	44.6400	44.6400	-1.847%	105	3,046	-35.461%
2025-12-17	45.9300	46.6300	45.4800	45.4800	-1.835%	80	2,941	-36.653%
2025-12-16	46.2300	46.3300	46.1000	46.3300	+2.545%	71	2,861	-37.816%
2025-12-15	45.0000	45.4000	44.9000	45.1800	-6.845%	33	2,790	-36.233%
2025-12-11	47.4900	48.5000	47.4900	48.5000	-3.019%	3	2,773	-40.598%
2025-12-10	48.8700	50.0100	48.7200	50.0100	+1.092%	82	2,773	-42.392%
2025-12-09	48.2400	50.2100	48.2400	49.4700	+3.041%	141	2,774	-41.763%
2025-12-08	48.5000	48.5000	48.0100	48.0100	+1.501%	41	2,633	-39.992%
2025-12-05	47.5200	47.5200	47.3000	47.3000	-3.232%	2	2,672	-39.091%
2025-12-04	48.8800	48.8800	48.8800	48.8800	-0.952%	5	2,672	-41.060%
2025-12-03	49.2300	49.4700	48.8500	49.3500	+2.386%	135	2,667	-41.621%
2025-12-02	48.5800	48.8700	48.1500	48.2000	+7.709%	795	2,533	-40.228%
2025-12-01	44.4000	45.0000	44.4000	44.7500	-7.292%	5	1,738	-35.620%
2025-11-28	49.0900	49.2500	48.1400	48.2700	+1.728%	132	1,738	-40.315%
2025-11-26	46.0500	47.8500	46.0400	47.4500	+2.973%	673	935	-39.283%
2025-11-25	45.5600	46.3200	45.5100	46.0800	-2.394%	772	935	-37.478%
2025-11-24	45.6400	47.2100	45.6300	47.2100	+6.882%	152	163	-38.975%
2025-11-21	44.8300	44.8300	44.1700	44.1700	-2.859%	3	11	-34.775%
2025-11-20	45.4700	45.4700	45.4700	45.4700	0.000%	10	0	-36.640%

.dark-mode .Q1VfcV{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Q1VfcV{ 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