Dark

IBIT20280616C50
IBIT Jun 16 2028 50.00 Call (IBIT280616C00050000)
option OPRA

EOD

Aug 20, 2026

9.47+16.914%(+1.37)75

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	8.9000	9.5100	8.9000	9.4700	+16.914%	75	8,409	0.000%
2026-08-19	6.8500	8.2500	6.8500	8.1000	+16.547%	42	8,400	+16.914%
2026-08-18	6.9500	6.9500	6.9500	6.9500	+5.303%	1	8,403	+36.259%
2026-08-17	6.5000	6.6000	6.4500	6.6000	+5.600%	8	8,403	+43.485%
2026-08-14	6.1500	6.3000	6.1000	6.2500	-0.636%	18	8,403	+51.520%
2026-08-13	6.4000	6.4500	6.2000	6.2900	-0.159%	18	8,395	+50.556%
2026-08-12	6.5300	6.5300	6.3000	6.3000	+0.639%	12	8,396	+50.317%
2026-08-11	6.2600	6.2600	6.2600	6.2600	-2.188%	1	8,387	+51.278%
2026-08-10	6.7200	6.7500	6.4000	6.4000	-4.903%	10	8,386	+47.969%
2026-08-07	6.7500	6.9100	6.7000	6.7300	+1.203%	19	8,386	+40.713%
2026-08-05	6.5100	6.6900	6.5100	6.6500	+2.308%	22	8,388	+42.406%
2026-08-04	6.4400	6.5500	6.4400	6.5000	0.000%	144	8,430	+45.692%
2026-08-03	6.3100	6.5000	6.3100	6.5000	+8.333%	5	8,428	+45.692%
2026-07-31	6.2500	6.2500	6.0000	6.0000	-9.639%	60	8,428	+57.833%
2026-07-30	6.7800	6.7800	6.6200	6.6400	-0.300%	40	8,428	+42.620%
2026-07-29	6.6600	6.6600	6.6600	6.6600	+3.900%	6	8,465	+42.192%
2026-07-28	6.2500	6.4500	6.2500	6.4100	-3.026%	5	8,461	+47.738%
2026-07-27	6.6100	6.6100	6.6100	6.6100	-0.151%	4	8,463	+43.268%
2026-07-24	6.6200	6.6200	6.6200	6.6200	-2.933%	2	8,463	+43.051%
2026-07-23	6.9300	6.9300	6.8000	6.8200	-5.146%	18	8,465	+38.856%
2026-07-22	7.1500	7.2500	7.1500	7.1900	-1.507%	61	8,525	+31.711%
2026-07-21	7.5000	7.6000	7.2800	7.3000	+4.286%	47	8,562	+29.726%
2026-07-20	7.0000	7.0000	7.0000	7.0000	+4.478%	6	8,522	+35.286%
2026-07-17	6.1800	6.7000	6.1800	6.7000	-1.471%	42	8,522	+41.343%
2026-07-16	6.8900	6.8900	6.6500	6.8000	-4.895%	31	8,494	+39.265%
2026-07-15	6.9000	7.1500	6.8500	7.1500	+3.774%	26	8,495	+32.448%
2026-07-14	6.7500	7.0000	6.7500	6.8900	+9.019%	81	8,504	+37.446%
2026-07-13	6.5000	6.6000	6.3200	6.3200	-7.331%	15	8,504	+49.842%
2026-07-09	6.6500	6.8500	6.6500	6.8200	+4.441%	8	8,503	+38.856%
2026-07-08	6.5000	6.5500	6.5000	6.5300	-7.768%	113	8,504	+45.023%
2026-07-07	6.9000	7.0800	6.8000	7.0800	+0.426%	32	8,496	+33.757%
2026-07-06	6.4000	7.0500	6.4000	7.0500	+8.964%	6	8,519	+34.326%
2026-07-02	6.4200	6.4700	6.4200	6.4700	+6.414%	8	8,516	+46.368%
2026-07-01	5.8500	6.0800	5.8400	6.0800	+7.042%	4	8,516	+55.757%
2026-06-30	5.7100	5.8500	5.5800	5.6800	-10.127%	21	8,515	+66.725%
2026-06-29	5.9000	6.3700	5.9000	6.3200	+2.764%	107	8,513	+49.842%
2026-06-26	6.1200	6.2200	6.0900	6.1500	0.000%	35	8,477	+53.984%
2026-06-25	6.2800	6.2800	5.9400	6.1500	-0.806%	18	8,475	+53.984%
2026-06-24	6.5300	6.5300	6.0000	6.2000	-9.489%	2,894	8,542	+52.742%
2026-06-23	6.9000	6.9000	6.7800	6.8500	-6.803%	56	9,823	+38.248%
2026-06-22	7.5000	7.5000	7.3500	7.3500	+5.755%	2	9,821	+28.844%
2026-06-18	7.5400	7.5400	6.9000	6.9500	-6.711%	32	9,841	+36.259%
2026-06-17	7.4500	7.4500	7.4500	7.4500	-5.696%	2	9,841	+27.114%
2026-06-16	8.0500	8.0500	7.9000	7.9000	-3.659%	5	9,841	+19.873%
2026-06-15	8.1800	8.4000	8.1600	8.2000	+8.609%	75	9,840	+15.488%
2026-06-12	7.4500	7.6500	7.4500	7.5500	-3.822%	174	9,903	+25.430%
2026-06-11	7.6200	7.8500	7.5100	7.8500	+6.803%	11	9,831	+20.637%
2026-06-10	7.3500	7.3500	7.3500	7.3500	+0.547%	6	9,828	+28.844%
2026-06-09	7.5000	7.6000	7.1000	7.3100	-6.641%	36	9,831	+29.549%
2026-06-08	7.8400	8.0000	7.7800	7.8300	+8.000%	28	9,810	+20.945%
2026-06-05	7.5000	7.5000	6.7500	7.2500	-7.051%	147	9,811	+30.621%
2026-06-04	7.6500	8.0500	7.6500	7.8000	-4.878%	1,905	9,793	+21.410%
2026-06-03	8.7000	8.7000	8.2000	8.2000	-4.094%	459	9,630	+15.488%
2026-06-02	10.0000	10.0000	8.5500	8.5500	-13.198%	518	9,453	+10.760%
2026-06-01	10.1500	10.2000	9.7000	9.8500	-8.796%	2,022	9,308	-3.858%
2026-05-29	10.5400	11.0000	10.3000	10.8000	+0.935%	124	7,915	-12.315%
2026-05-28	10.8500	11.3000	10.3800	10.7000	-5.560%	95	7,928	-11.495%
2026-05-27	11.4000	11.8000	11.3100	11.3300	-1.820%	46	7,966	-16.417%
2026-05-26	12.0800	12.2500	11.5100	11.5400	-3.833%	67	7,958	-17.938%
2026-05-22	12.2100	12.2100	12.0000	12.0000	-4.000%	3	7,964	-21.083%
2026-05-21	12.1900	12.5000	12.1900	12.5000	+0.725%	32	7,964	-24.240%
2026-05-20	12.2500	12.5500	12.2500	12.4100	+0.894%	32	7,964	-23.691%
2026-05-19	12.3200	12.3200	12.2100	12.3000	+0.244%	37	8,048	-23.008%
2026-05-18	12.4500	12.6500	12.2500	12.2700	-7.536%	12	8,048	-22.820%
2026-05-15	13.2800	13.2800	13.2700	13.2700	-7.203%	2	8,048	-28.636%
2026-05-14	14.0000	14.6000	14.0000	14.3000	+5.926%	145	8,040	-33.776%
2026-05-13	13.5000	13.5000	13.2700	13.5000	-3.571%	39	8,059	-29.852%
2026-05-12	14.0000	14.0000	13.6000	14.0000	-3.114%	10	8,059	-32.357%
2026-05-11	14.2000	14.5400	14.1800	14.4500	+4.786%	22	8,059	-34.464%
2026-05-08	13.9000	13.9000	13.7900	13.7900	+1.026%	6	8,066	-31.327%
2026-05-07	14.0500	14.0500	13.6500	13.6500	-5.862%	32	8,061	-30.623%
2026-05-06	14.7800	14.9500	14.4700	14.5000	-1.361%	23	8,029	-34.690%
2026-05-05	14.6000	14.7000	14.2000	14.7000	+2.797%	43	8,022	-35.578%
2026-05-04	13.6200	14.3000	13.5000	14.3000	+6.956%	117	8,035	-33.776%
2026-05-01	13.4400	13.4400	13.3700	13.3700	+4.945%	2	7,943	-29.170%
2026-04-30	12.7400	12.7400	12.7400	12.7400	+3.409%	1	7,943	-25.667%
2026-04-29	12.5300	12.5600	12.2700	12.3200	-1.833%	27	7,943	-23.133%
2026-04-28	12.7500	12.7500	12.5500	12.5500	-2.335%	7	7,926	-24.542%
2026-04-27	13.2000	13.4500	12.8000	12.8500	-3.383%	51	7,932	-26.304%
2026-04-24	13.2000	13.5900	13.2000	13.3000	-2.206%	7	7,887	-28.797%
2026-04-23	13.3500	13.7500	13.1500	13.6000	-2.299%	14	7,886	-30.368%
2026-04-22	13.8500	14.0500	13.8000	13.9200	+11.360%	33	7,889	-31.968%
2026-04-21	12.8800	12.8800	12.5000	12.5000	-3.846%	6	7,913	-24.240%
2026-04-20	12.6900	13.0200	12.6900	13.0000	-2.840%	5	7,913	-27.154%
2026-04-17	13.2500	13.7700	13.2500	13.3800	+3.882%	49	7,912	-29.223%
2026-04-16	12.5000	12.8800	12.4000	12.8800	+0.468%	14	7,946	-26.475%
2026-04-15	12.3700	12.8200	12.3700	12.8200	-0.233%	11	7,943	-26.131%
2026-04-14	12.7500	13.2000	12.7500	12.8500	+7.712%	23	7,934	-26.304%
2026-04-13	11.7000	12.1000	11.6000	11.9300	-3.401%	69	7,949	-20.620%
2026-04-10	12.3500	12.3500	12.3500	12.3500	+2.831%	1	7,901	-23.320%
2026-04-09	12.0000	12.1700	12.0000	12.0100	+2.213%	15	7,901	-21.149%
2026-04-08	12.4200	12.4200	11.7000	11.7500	+5.761%	24	7,915	-19.404%
2026-04-07	11.1100	11.1100	11.1100	11.1100	-2.969%	1	7,926	-14.761%
2026-04-06	11.5000	11.7000	11.3500	11.4500	+6.512%	27	7,925	-17.293%
2026-04-02	10.4000	10.7500	10.3700	10.7500	-2.273%	26	7,958	-11.907%
2026-04-01	11.0900	11.1000	11.0000	11.0000	+0.091%	49	7,958	-13.909%
2026-03-31	11.0000	11.1000	10.9900	10.9900	+3.679%	6	7,977	-13.831%
2026-03-30	10.8900	11.0500	10.6000	10.6000	+0.474%	32	7,976	-10.660%
2026-03-27	10.7400	10.7400	10.4100	10.5500	-6.802%	40	7,983	-10.237%
2026-03-26	11.7500	11.7600	11.3200	11.3200	-6.831%	32	7,980	-16.343%
2026-03-25	12.5000	12.5000	12.1500	12.1500	+3.846%	6	8,008	-22.058%
2026-03-24	12.0000	12.0000	11.6900	11.7000	-4.098%	24	8,002	-19.060%
2026-03-23	12.2500	12.5000	11.9000	12.2000	+2.954%	59	7,980	-22.377%
2026-03-20	12.0600	12.0600	11.7500	11.8500	-1.003%	202	7,995	-20.084%
2026-03-19	11.9000	12.0000	11.8000	11.9700	-1.481%	13	8,041	-20.886%
2026-03-18	13.0000	13.0000	12.1500	12.1500	-10.989%	40	8,044	-22.058%
2026-03-17	13.3500	13.6500	13.2500	13.6500	+1.111%	26	8,051	-30.623%
2026-03-16	13.3100	13.5000	13.3100	13.5000	+5.058%	3	8,053	-29.852%
2026-03-13	13.3000	13.4000	12.7000	12.8500	+5.328%	60	8,055	-26.304%
2026-03-12	12.0700	12.3500	11.9500	12.2000	-0.408%	57	8,047	-22.377%
2026-03-11	12.4500	12.4500	12.1500	12.2500	+0.823%	22	8,065	-22.694%
2026-03-10	12.4000	12.6900	12.1500	12.1500	+3.316%	8	8,097	-22.058%
2026-03-09	11.8000	12.0000	11.6000	11.7600	+3.158%	141	8,092	-19.473%
2026-03-06	11.8000	11.8000	11.3400	11.4000	-8.065%	204	8,343	-16.930%
2026-03-05	12.9500	12.9500	12.3800	12.4000	-6.767%	103	8,259	-23.629%
2026-03-04	12.8000	13.3000	12.6400	13.3000	+14.065%	159	8,258	-28.797%
2026-03-03	10.9800	11.7500	10.9000	11.6600	-1.186%	297	8,363	-18.782%
2026-03-02	10.6900	12.0000	10.6300	11.8000	+13.135%	174	8,112	-19.746%
2026-02-27	10.8100	10.8100	10.2500	10.4300	-7.124%	147	8,116	-9.204%
2026-02-26	11.2400	11.4000	10.9100	11.2300	-4.911%	302	8,115	-15.672%
2026-02-25	10.7500	12.0000	10.7500	11.8100	+15.784%	134	7,867	-19.814%
2026-02-24	9.8000	10.3000	9.7000	10.2000	0.000%	59	7,867	-7.157%
2026-02-23	11.0000	11.0000	10.1500	10.2000	-10.526%	180	7,829	-7.157%
2026-02-20	11.0800	11.4000	10.9000	11.4000	+1.243%	49	7,740	-16.930%
2026-02-19	10.7500	11.2600	10.7500	11.2600	+2.644%	362	7,753	-15.897%
2026-02-18	11.4000	11.6300	10.8500	10.9700	-6.079%	607	7,634	-13.674%
2026-02-17	11.0000	11.8500	11.0000	11.6800	-2.423%	420	8,026	-18.921%
2026-02-13	11.3800	12.1500	11.3800	11.9700	+10.833%	482	8,352	-20.886%
2026-02-12	11.7000	11.7000	10.8000	10.8000	-5.429%	118	8,352	-12.315%
2026-02-11	11.5500	11.5500	10.9000	11.4200	-3.629%	84	8,300	-17.075%
2026-02-10	11.4900	12.2000	11.4900	11.8500	-6.324%	97	8,315	-20.084%
2026-02-09	12.0000	12.6500	11.7600	12.6500	+1.606%	151	8,317	-25.138%
2026-02-06	10.6500	12.8000	10.6500	12.4500	+19.597%	2,010	8,316	-23.936%
2026-02-05	12.2000	12.3000	10.1800	10.4100	-21.729%	995	9,233	-9.030%
2026-02-04	13.9000	14.0000	12.9000	13.3000	-7.958%	601	9,610	-28.797%
2026-02-03	15.0000	15.0000	13.0000	14.4500	-2.365%	849	9,431	-34.464%
2026-02-02	15.3900	15.3900	14.7000	14.8000	-12.633%	603	9,207	-36.014%
2026-01-30	16.5200	17.1500	16.1300	16.9400	-0.353%	883	9,119	-44.097%
2026-01-29	18.2900	18.2900	16.7000	17.0000	-10.053%	686	9,160	-44.294%
2026-01-28	19.3200	19.3500	18.9000	18.9000	-0.631%	147	8,657	-49.894%
2026-01-27	18.3500	19.0500	18.2900	19.0200	+4.219%	56	8,730	-50.210%
2026-01-26	18.0500	18.6100	18.0500	18.2500	-3.846%	1,445	8,744	-48.110%
2026-01-23	18.9500	19.6000	18.6000	18.9800	+0.158%	120	9,201	-50.105%
2026-01-22	19.0000	19.1500	18.6700	18.9500	-0.889%	1,808	9,167	-50.026%
2026-01-21	19.0600	19.3000	18.1000	19.1200	0.000%	1,417	9,905	-50.471%
2026-01-20	19.8000	19.8000	18.8600	19.1200	-10.654%	786	9,007	-50.471%
2026-01-16	21.4000	21.4000	21.0000	21.4000	0.000%	194	8,539	-55.748%
2026-01-15	21.4800	22.0800	21.4000	21.4000	-4.677%	187	8,539	-55.748%
2026-01-14	21.3800	22.5100	21.3800	22.4500	+7.571%	469	8,425	-57.817%
2026-01-13	20.2700	21.0000	19.9800	20.8700	+5.939%	198	8,201	-54.624%
2026-01-12	19.5800	20.1000	19.5500	19.7000	+1.967%	201	8,124	-51.929%
2026-01-09	19.3000	20.0300	19.1800	19.3200	-1.929%	74	7,992	-50.983%
2026-01-08	19.1000	19.8500	19.1000	19.7000	-0.152%	180	7,961	-51.929%
2026-01-07	19.9600	20.1500	19.6300	19.7300	-2.808%	100	7,873	-52.002%
2026-01-06	21.1500	21.1500	19.8700	20.3000	-3.746%	176	7,860	-53.350%
2026-01-05	20.6800	21.4000	20.6800	21.0900	+9.275%	648	7,825	-55.097%
2026-01-02	18.7000	19.7500	18.7000	19.3000	+5.292%	511	7,476	-50.933%
2025-12-31	18.9000	18.9000	18.2200	18.3300	-0.919%	277	7,279	-48.336%
2025-12-30	18.7600	18.9500	18.5000	18.5000	+1.093%	136	7,279	-48.811%
2025-12-29	18.4500	18.7000	18.2700	18.3000	-1.613%	283	7,204	-48.251%
2025-12-26	19.1500	19.2600	18.2500	18.6000	-0.268%	342	7,215	-49.086%
2025-12-24	18.5500	18.6500	18.4000	18.6500	-0.533%	55	6,983	-49.223%
2025-12-23	18.7000	18.8800	18.5000	18.7500	-2.850%	183	6,983	-49.493%
2025-12-22	19.6500	19.8400	18.8000	19.3000	+1.312%	288	6,919	-50.933%
2025-12-19	19.5600	19.5600	18.7500	19.0500	+5.249%	2,763	6,821	-50.289%
2025-12-18	19.4000	19.6500	18.0500	18.1000	-1.897%	169	8,565	-47.680%
2025-12-17	19.4500	20.0800	18.3000	18.4500	-4.255%	52	8,413	-48.672%
2025-12-16	18.8000	19.3000	18.8000	19.2700	+3.602%	163	8,380	-50.856%
2025-12-15	20.1000	20.1000	18.1300	18.6000	-9.046%	342	8,225	-49.086%
2025-12-12	21.2500	21.2500	20.1200	20.4500	-2.387%	157	7,922	-53.692%
2025-12-11	20.4000	20.9500	20.0200	20.9500	-3.009%	183	7,769	-54.797%
2025-12-10	21.0500	21.6000	21.0500	21.6000	-0.690%	304	7,596	-56.157%
2025-12-09	20.6300	22.5000	20.5000	21.7500	+5.583%	737	7,320	-56.460%
2025-12-08	20.9300	21.0000	20.1500	20.6000	+2.335%	87	6,927	-54.029%
2025-12-05	20.5000	20.9000	19.6500	20.1300	-4.823%	256	6,918	-52.956%
2025-12-04	21.3100	21.5000	20.5900	21.1500	-1.353%	197	6,749	-55.225%
2025-12-03	21.4500	21.6500	21.0000	21.4400	+2.339%	257	6,574	-55.830%
2025-12-02	19.9500	21.1500	19.4500	20.9500	+14.045%	2,566	6,345	-54.797%
2025-12-01	19.7900	19.7900	17.7500	18.3700	-10.825%	1,174	6,864	-48.449%
2025-11-28	21.4500	21.4900	20.3300	20.6000	+0.733%	100	5,939	-54.029%
2025-11-26	19.1000	20.6000	19.1000	20.4500	+5.141%	295	5,769	-53.692%
2025-11-25	19.3000	19.5900	18.7500	19.4500	-3.234%	50	5,769	-51.311%
2025-11-24	18.9000	20.1000	18.1500	20.1000	+10.744%	2,805	5,730	-52.886%
2025-11-21	17.6100	18.6000	17.4100	18.1500	-3.714%	3,020	3,005	-47.824%
2025-11-20	20.9000	20.9000	18.7900	18.8500	0.000%	158	0	-49.761%

.dark-mode .x6XNv2{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .x6XNv2{ color: #333333; background-color: white; border: 2px solid #333333; }IBIT20280616C50IBIT Jun 16 2028 50.00 Call (IBIT280616C00050000)option OPRA

IBIT20280616C50
IBIT Jun 16 2028 50.00 Call (IBIT280616C00050000)
option OPRA