Dark

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

EOD

Jul 1, 2026

6.08+7.042%(+0.40)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	5.8500	6.0800	5.8400	6.0800	+7.042%	4	8,516	0.000%
2026-06-30	5.7100	5.8500	5.5800	5.6800	-10.127%	21	8,515	+7.042%
2026-06-29	5.9000	6.3700	5.9000	6.3200	+2.764%	107	8,513	-3.797%
2026-06-26	6.1200	6.2200	6.0900	6.1500	0.000%	35	8,477	-1.138%
2026-06-25	6.2800	6.2800	5.9400	6.1500	-0.806%	18	8,475	-1.138%
2026-06-24	6.5300	6.5300	6.0000	6.2000	-9.489%	2,894	8,542	-1.935%
2026-06-23	6.9000	6.9000	6.7800	6.8500	-6.803%	56	9,823	-11.241%
2026-06-22	7.5000	7.5000	7.3500	7.3500	+5.755%	2	9,821	-17.279%
2026-06-18	7.5400	7.5400	6.9000	6.9500	-6.711%	32	9,841	-12.518%
2026-06-17	7.4500	7.4500	7.4500	7.4500	-5.696%	2	9,841	-18.389%
2026-06-16	8.0500	8.0500	7.9000	7.9000	-3.659%	5	9,841	-23.038%
2026-06-15	8.1800	8.4000	8.1600	8.2000	+8.609%	75	9,840	-25.854%
2026-06-12	7.4500	7.6500	7.4500	7.5500	-3.822%	174	9,903	-19.470%
2026-06-11	7.6200	7.8500	7.5100	7.8500	+6.803%	11	9,831	-22.548%
2026-06-10	7.3500	7.3500	7.3500	7.3500	+0.547%	6	9,828	-17.279%
2026-06-09	7.5000	7.6000	7.1000	7.3100	-6.641%	36	9,831	-16.826%
2026-06-08	7.8400	8.0000	7.7800	7.8300	+8.000%	28	9,810	-22.350%
2026-06-05	7.5000	7.5000	6.7500	7.2500	-7.051%	147	9,811	-16.138%
2026-06-04	7.6500	8.0500	7.6500	7.8000	-4.878%	1,905	9,793	-22.051%
2026-06-03	8.7000	8.7000	8.2000	8.2000	-4.094%	459	9,630	-25.854%
2026-06-02	10.0000	10.0000	8.5500	8.5500	-13.198%	518	9,453	-28.889%
2026-06-01	10.1500	10.2000	9.7000	9.8500	-8.796%	2,022	9,308	-38.274%
2026-05-29	10.5400	11.0000	10.3000	10.8000	+0.935%	124	7,915	-43.704%
2026-05-28	10.8500	11.3000	10.3800	10.7000	-5.560%	95	7,928	-43.178%
2026-05-27	11.4000	11.8000	11.3100	11.3300	-1.820%	46	7,966	-46.337%
2026-05-26	12.0800	12.2500	11.5100	11.5400	-3.833%	67	7,958	-47.314%
2026-05-22	12.2100	12.2100	12.0000	12.0000	-4.000%	3	7,964	-49.333%
2026-05-21	12.1900	12.5000	12.1900	12.5000	+0.725%	32	7,964	-51.360%
2026-05-20	12.2500	12.5500	12.2500	12.4100	+0.894%	32	7,964	-51.007%
2026-05-19	12.3200	12.3200	12.2100	12.3000	+0.244%	37	8,048	-50.569%
2026-05-18	12.4500	12.6500	12.2500	12.2700	-7.536%	12	8,048	-50.448%
2026-05-15	13.2800	13.2800	13.2700	13.2700	-7.203%	2	8,048	-54.182%
2026-05-14	14.0000	14.6000	14.0000	14.3000	+5.926%	145	8,040	-57.483%
2026-05-13	13.5000	13.5000	13.2700	13.5000	-3.571%	39	8,059	-54.963%
2026-05-12	14.0000	14.0000	13.6000	14.0000	-3.114%	10	8,059	-56.571%
2026-05-11	14.2000	14.5400	14.1800	14.4500	+4.786%	22	8,059	-57.924%
2026-05-08	13.9000	13.9000	13.7900	13.7900	+1.026%	6	8,066	-55.910%
2026-05-07	14.0500	14.0500	13.6500	13.6500	-5.862%	32	8,061	-55.458%
2026-05-06	14.7800	14.9500	14.4700	14.5000	-1.361%	23	8,029	-58.069%
2026-05-05	14.6000	14.7000	14.2000	14.7000	+2.797%	43	8,022	-58.639%
2026-05-04	13.6200	14.3000	13.5000	14.3000	+6.956%	117	8,035	-57.483%
2026-05-01	13.4400	13.4400	13.3700	13.3700	+4.945%	2	7,943	-54.525%
2026-04-30	12.7400	12.7400	12.7400	12.7400	+3.409%	1	7,943	-52.276%
2026-04-29	12.5300	12.5600	12.2700	12.3200	-1.833%	27	7,943	-50.649%
2026-04-28	12.7500	12.7500	12.5500	12.5500	-2.335%	7	7,926	-51.554%
2026-04-27	13.2000	13.4500	12.8000	12.8500	-3.383%	51	7,932	-52.685%
2026-04-24	13.2000	13.5900	13.2000	13.3000	-2.206%	7	7,887	-54.286%
2026-04-23	13.3500	13.7500	13.1500	13.6000	-2.299%	14	7,886	-55.294%
2026-04-22	13.8500	14.0500	13.8000	13.9200	+11.360%	33	7,889	-56.322%
2026-04-21	12.8800	12.8800	12.5000	12.5000	-3.846%	6	7,913	-51.360%
2026-04-20	12.6900	13.0200	12.6900	13.0000	-2.840%	5	7,913	-53.231%
2026-04-17	13.2500	13.7700	13.2500	13.3800	+3.882%	49	7,912	-54.559%
2026-04-16	12.5000	12.8800	12.4000	12.8800	+0.468%	14	7,946	-52.795%
2026-04-15	12.3700	12.8200	12.3700	12.8200	-0.233%	11	7,943	-52.574%
2026-04-14	12.7500	13.2000	12.7500	12.8500	+7.712%	23	7,934	-52.685%
2026-04-13	11.7000	12.1000	11.6000	11.9300	-3.401%	69	7,949	-49.036%
2026-04-10	12.3500	12.3500	12.3500	12.3500	+2.831%	1	7,901	-50.769%
2026-04-09	12.0000	12.1700	12.0000	12.0100	+2.213%	15	7,901	-49.376%
2026-04-08	12.4200	12.4200	11.7000	11.7500	+5.761%	24	7,915	-48.255%
2026-04-07	11.1100	11.1100	11.1100	11.1100	-2.969%	1	7,926	-45.275%
2026-04-06	11.5000	11.7000	11.3500	11.4500	+6.512%	27	7,925	-46.900%
2026-04-02	10.4000	10.7500	10.3700	10.7500	-2.273%	26	7,958	-43.442%
2026-04-01	11.0900	11.1000	11.0000	11.0000	+0.091%	49	7,958	-44.727%
2026-03-31	11.0000	11.1000	10.9900	10.9900	+3.679%	6	7,977	-44.677%
2026-03-30	10.8900	11.0500	10.6000	10.6000	+0.474%	32	7,976	-42.642%
2026-03-27	10.7400	10.7400	10.4100	10.5500	-6.802%	40	7,983	-42.370%
2026-03-26	11.7500	11.7600	11.3200	11.3200	-6.831%	32	7,980	-46.290%
2026-03-25	12.5000	12.5000	12.1500	12.1500	+3.846%	6	8,008	-49.959%
2026-03-24	12.0000	12.0000	11.6900	11.7000	-4.098%	24	8,002	-48.034%
2026-03-23	12.2500	12.5000	11.9000	12.2000	+2.954%	59	7,980	-50.164%
2026-03-20	12.0600	12.0600	11.7500	11.8500	-1.003%	202	7,995	-48.692%
2026-03-19	11.9000	12.0000	11.8000	11.9700	-1.481%	13	8,041	-49.206%
2026-03-18	13.0000	13.0000	12.1500	12.1500	-10.989%	40	8,044	-49.959%
2026-03-17	13.3500	13.6500	13.2500	13.6500	+1.111%	26	8,051	-55.458%
2026-03-16	13.3100	13.5000	13.3100	13.5000	+5.058%	3	8,053	-54.963%
2026-03-13	13.3000	13.4000	12.7000	12.8500	+5.328%	60	8,055	-52.685%
2026-03-12	12.0700	12.3500	11.9500	12.2000	-0.408%	57	8,047	-50.164%
2026-03-11	12.4500	12.4500	12.1500	12.2500	+0.823%	22	8,065	-50.367%
2026-03-10	12.4000	12.6900	12.1500	12.1500	+3.316%	8	8,097	-49.959%
2026-03-09	11.8000	12.0000	11.6000	11.7600	+3.158%	141	8,092	-48.299%
2026-03-06	11.8000	11.8000	11.3400	11.4000	-8.065%	204	8,343	-46.667%
2026-03-05	12.9500	12.9500	12.3800	12.4000	-6.767%	103	8,259	-50.968%
2026-03-04	12.8000	13.3000	12.6400	13.3000	+14.065%	159	8,258	-54.286%
2026-03-03	10.9800	11.7500	10.9000	11.6600	-1.186%	297	8,363	-47.856%
2026-03-02	10.6900	12.0000	10.6300	11.8000	+13.135%	174	8,112	-48.475%
2026-02-27	10.8100	10.8100	10.2500	10.4300	-7.124%	147	8,116	-41.707%
2026-02-26	11.2400	11.4000	10.9100	11.2300	-4.911%	302	8,115	-45.859%
2026-02-25	10.7500	12.0000	10.7500	11.8100	+15.784%	134	7,867	-48.518%
2026-02-24	9.8000	10.3000	9.7000	10.2000	0.000%	59	7,867	-40.392%
2026-02-23	11.0000	11.0000	10.1500	10.2000	-10.526%	180	7,829	-40.392%
2026-02-20	11.0800	11.4000	10.9000	11.4000	+1.243%	49	7,740	-46.667%
2026-02-19	10.7500	11.2600	10.7500	11.2600	+2.644%	362	7,753	-46.004%
2026-02-18	11.4000	11.6300	10.8500	10.9700	-6.079%	607	7,634	-44.576%
2026-02-17	11.0000	11.8500	11.0000	11.6800	-2.423%	420	8,026	-47.945%
2026-02-13	11.3800	12.1500	11.3800	11.9700	+10.833%	482	8,352	-49.206%
2026-02-12	11.7000	11.7000	10.8000	10.8000	-5.429%	118	8,352	-43.704%
2026-02-11	11.5500	11.5500	10.9000	11.4200	-3.629%	84	8,300	-46.760%
2026-02-10	11.4900	12.2000	11.4900	11.8500	-6.324%	97	8,315	-48.692%
2026-02-09	12.0000	12.6500	11.7600	12.6500	+1.606%	151	8,317	-51.937%
2026-02-06	10.6500	12.8000	10.6500	12.4500	+19.597%	2,010	8,316	-51.165%
2026-02-05	12.2000	12.3000	10.1800	10.4100	-21.729%	995	9,233	-41.595%
2026-02-04	13.9000	14.0000	12.9000	13.3000	-7.958%	601	9,610	-54.286%
2026-02-03	15.0000	15.0000	13.0000	14.4500	-2.365%	849	9,431	-57.924%
2026-02-02	15.3900	15.3900	14.7000	14.8000	-12.633%	603	9,207	-58.919%
2026-01-30	16.5200	17.1500	16.1300	16.9400	-0.353%	883	9,119	-64.109%
2026-01-29	18.2900	18.2900	16.7000	17.0000	-10.053%	686	9,160	-64.235%
2026-01-28	19.3200	19.3500	18.9000	18.9000	-0.631%	147	8,657	-67.831%
2026-01-27	18.3500	19.0500	18.2900	19.0200	+4.219%	56	8,730	-68.034%
2026-01-26	18.0500	18.6100	18.0500	18.2500	-3.846%	1,445	8,744	-66.685%
2026-01-23	18.9500	19.6000	18.6000	18.9800	+0.158%	120	9,201	-67.966%
2026-01-22	19.0000	19.1500	18.6700	18.9500	-0.889%	1,808	9,167	-67.916%
2026-01-21	19.0600	19.3000	18.1000	19.1200	0.000%	1,417	9,905	-68.201%
2026-01-20	19.8000	19.8000	18.8600	19.1200	-10.654%	786	9,007	-68.201%
2026-01-16	21.4000	21.4000	21.0000	21.4000	0.000%	194	8,539	-71.589%
2026-01-15	21.4800	22.0800	21.4000	21.4000	-4.677%	187	8,539	-71.589%
2026-01-14	21.3800	22.5100	21.3800	22.4500	+7.571%	469	8,425	-72.918%
2026-01-13	20.2700	21.0000	19.9800	20.8700	+5.939%	198	8,201	-70.867%
2026-01-12	19.5800	20.1000	19.5500	19.7000	+1.967%	201	8,124	-69.137%
2026-01-09	19.3000	20.0300	19.1800	19.3200	-1.929%	74	7,992	-68.530%
2026-01-08	19.1000	19.8500	19.1000	19.7000	-0.152%	180	7,961	-69.137%
2026-01-07	19.9600	20.1500	19.6300	19.7300	-2.808%	100	7,873	-69.184%
2026-01-06	21.1500	21.1500	19.8700	20.3000	-3.746%	176	7,860	-70.049%
2026-01-05	20.6800	21.4000	20.6800	21.0900	+9.275%	648	7,825	-71.171%
2026-01-02	18.7000	19.7500	18.7000	19.3000	+5.292%	511	7,476	-68.497%
2025-12-31	18.9000	18.9000	18.2200	18.3300	-0.919%	277	7,279	-66.830%
2025-12-30	18.7600	18.9500	18.5000	18.5000	+1.093%	136	7,279	-67.135%
2025-12-29	18.4500	18.7000	18.2700	18.3000	-1.613%	283	7,204	-66.776%
2025-12-26	19.1500	19.2600	18.2500	18.6000	-0.268%	342	7,215	-67.312%
2025-12-24	18.5500	18.6500	18.4000	18.6500	-0.533%	55	6,983	-67.399%
2025-12-23	18.7000	18.8800	18.5000	18.7500	-2.850%	183	6,983	-67.573%
2025-12-22	19.6500	19.8400	18.8000	19.3000	+1.312%	288	6,919	-68.497%
2025-12-19	19.5600	19.5600	18.7500	19.0500	+5.249%	2,763	6,821	-68.084%
2025-12-18	19.4000	19.6500	18.0500	18.1000	-1.897%	169	8,565	-66.409%
2025-12-17	19.4500	20.0800	18.3000	18.4500	-4.255%	52	8,413	-67.046%
2025-12-16	18.8000	19.3000	18.8000	19.2700	+3.602%	163	8,380	-68.448%
2025-12-15	20.1000	20.1000	18.1300	18.6000	-9.046%	342	8,225	-67.312%
2025-12-12	21.2500	21.2500	20.1200	20.4500	-2.387%	157	7,922	-70.269%
2025-12-11	20.4000	20.9500	20.0200	20.9500	-3.009%	183	7,769	-70.979%
2025-12-10	21.0500	21.6000	21.0500	21.6000	-0.690%	304	7,596	-71.852%
2025-12-09	20.6300	22.5000	20.5000	21.7500	+5.583%	737	7,320	-72.046%
2025-12-08	20.9300	21.0000	20.1500	20.6000	+2.335%	87	6,927	-70.485%
2025-12-05	20.5000	20.9000	19.6500	20.1300	-4.823%	256	6,918	-69.796%
2025-12-04	21.3100	21.5000	20.5900	21.1500	-1.353%	197	6,749	-71.253%
2025-12-03	21.4500	21.6500	21.0000	21.4400	+2.339%	257	6,574	-71.642%
2025-12-02	19.9500	21.1500	19.4500	20.9500	+14.045%	2,566	6,345	-70.979%
2025-12-01	19.7900	19.7900	17.7500	18.3700	-10.825%	1,174	6,864	-66.903%
2025-11-28	21.4500	21.4900	20.3300	20.6000	+0.733%	100	5,939	-70.485%
2025-11-26	19.1000	20.6000	19.1000	20.4500	+5.141%	295	5,769	-70.269%
2025-11-25	19.3000	19.5900	18.7500	19.4500	-3.234%	50	5,769	-68.740%
2025-11-24	18.9000	20.1000	18.1500	20.1000	+10.744%	2,805	5,730	-69.751%
2025-11-21	17.6100	18.6000	17.4100	18.1500	-3.714%	3,020	3,005	-66.501%
2025-11-20	20.9000	20.9000	18.7900	18.8500	0.000%	158	0	-67.745%

.dark-mode .k2JY7x{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .k2JY7x{ 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