Dark

IBIT20280616C55
IBIT Jun 16 2028 55.00 Call (IBIT280616C00055000)
option OPRA

EOD

Aug 20, 2026

8.05+15.827%(+1.10)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	7.7000	8.0500	7.7000	8.0500	+15.827%	8	2,165	0.000%
2026-08-19	6.9500	6.9500	6.9500	6.9500	+34.951%	5	2,159	+15.827%
2026-08-13	5.4300	5.4300	5.1500	5.1500	-2.830%	102	2,154	+56.311%
2026-08-11	5.3000	5.3000	5.3000	5.3000	-0.935%	1	2,054	+51.887%
2026-08-10	5.3500	5.3500	5.3500	5.3500	-6.140%	54	2,053	+50.467%
2026-08-07	5.7500	5.7500	5.7000	5.7000	+0.707%	28	1,999	+41.228%
2026-08-05	5.6000	5.6600	5.6000	5.6600	+3.663%	3	2,027	+42.226%
2026-08-04	5.4000	5.4600	5.4000	5.4600	+1.487%	109	2,027	+47.436%
2026-08-03	5.3800	5.3800	5.3800	5.3800	+7.816%	5	2,085	+49.628%
2026-07-31	4.9900	4.9900	4.9900	4.9900	-10.090%	1	2,090	+61.323%
2026-07-30	5.5500	5.5500	5.5500	5.5500	+1.835%	1	2,089	+45.045%
2026-07-29	5.4500	5.4500	5.4500	5.4500	+0.368%	2	2,089	+47.706%
2026-07-28	5.4300	5.4300	5.4300	5.4300	-5.565%	5	2,096	+48.250%
2026-07-27	5.7500	5.7500	5.7500	5.7500	-5.738%	15	2,096	+40.000%
2026-07-22	6.1000	6.1000	6.0800	6.1000	-3.175%	3	2,111	+31.967%
2026-07-21	6.3000	6.3000	6.3000	6.3000	+11.504%	2	2,111	+27.778%
2026-07-20	5.6000	5.6500	5.6000	5.6500	+1.436%	7	2,111	+42.478%
2026-07-16	5.5700	5.5700	5.5700	5.5700	-6.387%	1	2,112	+44.524%
2026-07-15	5.9500	5.9500	5.9500	5.9500	+6.250%	4	2,113	+35.294%
2026-07-14	5.6000	5.6000	5.6000	5.6000	+2.190%	22	2,109	+43.750%
2026-07-13	5.5000	5.5100	5.4800	5.4800	-6.961%	13	2,131	+46.898%
2026-07-10	5.8900	5.8900	5.8900	5.8900	+1.552%	9	2,140	+36.672%
2026-07-09	5.8000	5.8000	5.8000	5.8000	+3.387%	9	2,131	+38.793%
2026-07-07	5.6100	5.6100	5.6100	5.6100	-4.915%	1	2,125	+43.494%
2026-07-06	5.4700	5.9500	5.4700	5.9000	+7.273%	30	2,124	+36.441%
2026-07-02	5.5500	5.5500	5.5000	5.5000	+7.843%	11	2,087	+46.364%
2026-07-01	5.0000	5.1000	5.0000	5.1000	+7.822%	22	2,087	+57.843%
2026-06-30	4.8200	4.8400	4.7300	4.7300	-9.905%	31	2,093	+70.190%
2026-06-29	5.3200	5.3500	5.2500	5.2500	+0.962%	103	2,103	+53.333%
2026-06-26	5.0000	5.3000	5.0000	5.2000	-0.383%	12	2,074	+54.808%
2026-06-25	5.2200	5.2200	5.2200	5.2200	-0.571%	1	2,064	+54.215%
2026-06-24	5.5400	5.5400	5.2500	5.2500	-10.103%	39	2,064	+53.333%
2026-06-23	5.7500	5.8400	5.7500	5.8400	-6.560%	132	2,070	+37.842%
2026-06-22	6.5000	6.6500	6.2500	6.2500	+5.042%	12	1,940	+28.800%
2026-06-18	6.1500	6.1500	5.9500	5.9500	-12.500%	11	1,939	+35.294%
2026-06-16	6.8000	6.8000	6.8000	6.8000	-5.424%	1	1,939	+18.382%
2026-06-15	7.1900	7.1900	7.1900	7.1900	+8.939%	1	1,938	+11.961%
2026-06-12	6.6000	6.6000	6.6000	6.6000	+0.457%	33	1,939	+21.970%
2026-06-11	6.5000	6.5700	6.4600	6.5700	+3.465%	42	1,965	+22.527%
2026-06-10	6.3500	6.3500	6.3500	6.3500	+0.475%	1	1,924	+26.772%
2026-06-09	6.4500	6.4500	6.3200	6.3200	+4.636%	4	1,923	+27.373%
2026-06-05	6.1500	6.3900	5.7500	6.0400	-11.825%	157	1,923	+33.278%
2026-06-04	6.7500	7.0000	6.5000	6.8500	-4.596%	23	1,894	+17.518%
2026-06-03	7.1800	7.1800	7.1800	7.1800	-3.624%	4	1,878	+12.117%
2026-06-02	7.9500	8.0000	7.4500	7.4500	-11.834%	329	1,874	+8.054%
2026-06-01	8.6500	8.6500	8.4500	8.4500	-7.650%	58	1,582	-4.734%
2026-05-29	9.0500	9.1500	9.0000	9.1500	-2.139%	13	1,606	-12.022%
2026-05-28	9.0000	9.3500	9.0000	9.3500	-15.385%	10	1,614	-13.904%
2026-05-26	10.5500	11.0500	10.2900	11.0500	+4.739%	8	1,616	-27.149%
2026-05-22	10.5500	10.5500	10.5500	10.5500	-2.315%	4	1,612	-23.697%
2026-05-21	10.8000	10.8000	10.8000	10.8000	-0.917%	5	1,608	-25.463%
2026-05-20	10.8500	10.9000	10.8500	10.9000	-13.834%	2	1,608	-26.147%
2026-05-14	12.6500	12.6500	12.6500	12.6500	+6.035%	100	1,609	-36.364%
2026-05-13	11.9300	11.9300	11.9300	11.9300	-5.841%	5	1,622	-32.523%
2026-05-11	12.4000	12.7400	12.4000	12.6700	+4.711%	17	1,622	-36.464%
2026-05-07	12.1000	12.1000	12.1000	12.1000	-5.837%	1	1,617	-33.471%
2026-05-06	13.1000	13.1000	12.8500	12.8500	-1.154%	9	1,617	-37.354%
2026-05-05	13.0000	13.0000	13.0000	13.0000	+3.834%	1	1,617	-38.077%
2026-05-04	12.5200	12.5200	12.5200	12.5200	+5.654%	1	1,616	-35.703%
2026-05-01	11.8000	11.8500	11.8000	11.8500	+5.804%	9	1,614	-32.068%
2026-04-30	11.2000	11.2000	11.2000	11.2000	+2.190%	1	1,614	-28.125%
2026-04-29	10.9600	10.9600	10.9600	10.9600	-1.704%	1	1,614	-26.551%
2026-04-28	11.1500	11.1500	11.1500	11.1500	-7.083%	3	1,614	-27.803%
2026-04-24	11.8000	12.0000	11.8000	12.0000	-3.769%	31	1,614	-32.917%
2026-04-22	12.3500	12.5000	12.3500	12.4700	+8.718%	7	1,641	-35.445%
2026-04-21	11.3800	11.4700	11.3800	11.4700	+0.614%	4	1,643	-29.817%
2026-04-20	11.1900	11.5500	11.1300	11.4000	-7.692%	150	1,643	-29.386%
2026-04-17	12.1000	12.3500	12.1000	12.3500	+8.811%	7	1,562	-34.818%
2026-04-16	11.3500	11.3500	11.3500	11.3500	-2.991%	4	1,562	-29.075%
2026-04-14	11.7000	11.7000	11.7000	11.7000	+6.655%	1	1,562	-31.197%
2026-04-10	10.9700	10.9700	10.9700	10.9700	+3.393%	1	1,562	-26.618%
2026-04-09	10.6100	10.6100	10.6100	10.6100	+1.531%	1	1,562	-24.128%
2026-04-08	10.4500	10.4500	10.4500	10.4500	+2.351%	1	1,562	-22.967%
2026-04-06	10.2000	10.2100	10.2000	10.2100	+7.135%	9	1,563	-21.156%
2026-04-02	9.5300	9.5300	9.5300	9.5300	-5.362%	30	1,593	-15.530%
2026-04-01	9.8400	10.1500	9.8400	10.0700	+8.865%	19	1,593	-20.060%
2026-03-30	9.9000	9.9000	9.2500	9.2500	-1.596%	4	1,587	-12.973%
2026-03-27	9.4500	9.4500	9.4000	9.4000	-7.115%	36	1,588	-14.362%
2026-03-26	10.1200	10.1200	10.1200	10.1200	-6.728%	2	1,590	-20.455%
2026-03-25	11.1500	11.1500	10.8500	10.8500	+2.941%	3	1,597	-25.806%
2026-03-24	10.7000	10.7000	10.5000	10.5400	-2.407%	9	1,595	-23.624%
2026-03-23	10.8000	10.8000	10.8000	10.8000	+1.313%	2	1,590	-25.463%
2026-03-20	10.6500	10.6600	10.6500	10.6600	-0.374%	16	1,588	-24.484%
2026-03-19	10.4500	10.7000	10.4500	10.7000	-4.889%	264	1,597	-24.766%
2026-03-18	10.8500	11.2500	10.8500	11.2500	-7.938%	185	1,661	-28.444%
2026-03-17	11.7600	12.2200	11.7600	12.2200	+1.833%	8	1,665	-34.124%
2026-03-16	12.2000	12.2000	11.8000	12.0000	+7.623%	21	1,670	-32.917%
2026-03-13	12.0400	12.0400	11.1400	11.1500	+2.576%	26	1,656	-27.803%
2026-03-12	10.8800	10.8800	10.8700	10.8700	-2.686%	2	1,655	-25.943%
2026-03-11	10.8000	11.1700	10.8000	11.1700	+2.855%	63	1,654	-27.932%
2026-03-10	11.0300	11.4200	10.7500	10.8600	+2.647%	11	1,670	-25.875%
2026-03-09	10.6000	10.6000	10.4500	10.5800	+2.718%	8	1,672	-23.913%
2026-03-06	10.5000	10.5000	10.3000	10.3000	-6.787%	23	1,670	-21.845%
2026-03-05	11.5000	11.7000	11.0500	11.0500	-7.686%	134	1,690	-27.149%
2026-03-04	11.7000	11.9700	11.7000	11.9700	+15.764%	11	1,702	-32.749%
2026-03-03	9.7200	10.4000	9.7200	10.3400	-1.524%	7	1,695	-22.147%
2026-03-02	9.9500	10.5000	9.9000	10.5000	+13.759%	129	1,693	-23.333%
2026-02-27	9.5600	9.6000	9.2300	9.2300	-7.884%	19	1,648	-12.784%
2026-02-26	9.8500	10.0200	9.7000	10.0200	-4.115%	30	1,649	-19.661%
2026-02-25	9.7000	10.6300	9.5600	10.4500	+14.835%	175	1,534	-22.967%
2026-02-24	8.8000	9.1500	8.8000	9.1000	-0.546%	5	1,534	-11.538%
2026-02-23	9.6000	9.6000	9.1500	9.1500	-9.852%	19	1,533	-12.022%
2026-02-20	9.9500	10.2000	9.9500	10.1500	+1.805%	810	1,531	-20.690%
2026-02-19	10.0000	10.0200	9.7500	9.9700	+0.911%	10	1,614	-19.258%
2026-02-18	10.1200	10.1500	9.8800	9.8800	-5.455%	181	1,613	-18.522%
2026-02-17	10.0500	10.4500	10.0500	10.4500	-2.519%	56	1,788	-22.967%
2026-02-13	10.5100	10.8500	10.5100	10.7200	+9.388%	22	1,845	-24.907%
2026-02-12	10.1500	10.2200	9.7500	9.8000	-4.669%	457	1,845	-17.857%
2026-02-11	10.3500	10.3500	9.6700	10.2800	-3.474%	16	2,592	-21.693%
2026-02-10	10.8000	10.8500	10.2500	10.6500	-4.741%	40	2,595	-24.413%
2026-02-09	10.8000	11.2300	10.7200	11.1800	-0.799%	43	2,580	-27.996%
2026-02-06	10.1500	11.3800	10.1500	11.2700	+21.183%	1,321	2,597	-28.571%
2026-02-05	10.4500	10.5500	9.2000	9.3000	-22.306%	809	2,145	-13.441%
2026-02-04	12.5500	12.5500	11.7000	11.9700	-7.281%	634	1,880	-32.749%
2026-02-03	13.4000	13.4000	11.8300	12.9100	-3.296%	476	1,579	-37.645%
2026-02-02	13.4300	13.7500	13.3000	13.3500	-12.574%	1,642	1,817	-39.700%
2026-01-30	15.0000	15.6000	14.6500	15.2700	+0.131%	98	3,284	-47.282%
2026-01-29	16.0000	16.0000	15.2500	15.2500	-12.356%	24	3,319	-47.213%
2026-01-28	17.6500	17.6500	17.3000	17.4000	+2.353%	54	3,314	-53.736%
2026-01-27	16.4000	17.2000	16.3800	17.0000	+3.155%	7	3,271	-52.647%
2026-01-26	16.7400	16.8300	16.3500	16.4800	-4.075%	33	3,273	-51.153%
2026-01-23	17.0500	17.8000	16.8400	17.1800	-0.116%	44	3,278	-53.143%
2026-01-22	17.3500	17.3600	16.9900	17.2000	-1.714%	1,248	3,298	-53.198%
2026-01-21	17.0100	17.5000	16.4000	17.5000	+1.922%	40	2,063	-54.000%
2026-01-20	17.7000	17.7500	17.1700	17.1700	-11.540%	41	2,076	-53.116%
2026-01-16	19.4100	19.4100	19.1800	19.4100	+0.155%	20	2,092	-58.527%
2026-01-15	20.1800	20.1800	19.3500	19.3800	-5.371%	49	2,092	-58.462%
2026-01-14	19.4000	20.4800	19.4000	20.4800	+7.225%	153	2,079	-60.693%
2026-01-13	18.0700	19.1000	18.0700	19.1000	+7.003%	49	2,114	-57.853%
2026-01-12	17.7100	17.9400	17.7100	17.8500	+1.420%	27	2,099	-54.902%
2026-01-09	17.5000	17.9000	17.4800	17.6000	-0.565%	9	2,084	-54.261%
2026-01-08	17.4500	18.0400	17.3900	17.7000	-1.667%	66	2,080	-54.520%
2026-01-07	18.0500	18.0500	18.0000	18.0000	-2.545%	7	2,078	-55.278%
2026-01-06	19.3000	19.3000	18.2300	18.4700	-4.794%	22	2,074	-56.416%
2026-01-05	18.5500	19.4500	18.5000	19.4000	+10.857%	152	2,112	-58.505%
2026-01-02	17.2600	17.8900	17.2600	17.5000	+5.740%	6	2,112	-54.000%
2025-12-31	16.8000	16.8000	16.5500	16.5500	-2.475%	79	2,046	-51.360%
2025-12-30	17.0500	17.1500	16.9000	16.9700	+1.495%	94	2,046	-52.563%
2025-12-29	17.0000	17.0000	16.6500	16.7200	-1.357%	19	1,962	-51.854%
2025-12-26	16.6900	16.9500	16.6500	16.9500	+0.773%	225	1,954	-52.507%
2025-12-24	16.5800	16.8500	16.5500	16.8200	-1.059%	20	1,964	-52.140%
2025-12-23	16.8500	17.1200	16.6400	17.0000	-0.701%	32	1,964	-52.647%
2025-12-22	17.9000	18.2000	17.1200	17.1200	-2.003%	377	1,939	-52.979%
2025-12-19	17.4000	17.6800	17.2000	17.4700	+5.559%	21	1,971	-53.921%
2025-12-18	17.8000	17.8000	16.5500	16.5500	-1.429%	38	1,970	-51.360%
2025-12-17	17.7300	18.5200	16.7900	16.7900	-3.782%	215	1,955	-52.055%
2025-12-16	17.4000	17.6500	17.2000	17.4500	+2.950%	1,097	1,762	-53.868%
2025-12-15	18.1500	18.1900	16.8700	16.9500	-8.378%	466	818	-52.507%
2025-12-12	18.7200	18.7200	18.5000	18.5000	-2.683%	33	531	-56.486%
2025-12-11	18.7000	19.0400	18.3200	19.0100	-6.814%	104	560	-57.654%
2025-12-10	19.3000	20.4000	19.3000	20.4000	+3.030%	70	593	-60.539%
2025-12-09	18.7500	20.6500	18.7500	19.8000	+5.882%	144	527	-59.343%
2025-12-08	18.8700	18.8700	18.6500	18.7000	+2.186%	39	460	-56.952%
2025-12-05	18.6200	18.8000	17.8500	18.3000	-5.181%	53	450	-56.011%
2025-12-04	19.3500	19.6700	19.2500	19.3000	-2.030%	18	407	-58.290%
2025-12-03	19.8500	19.8500	19.4200	19.7000	+3.304%	23	404	-59.137%
2025-12-02	18.5000	19.3600	18.4200	19.0700	+15.576%	39	397	-57.787%
2025-12-01	18.2000	18.2000	16.4200	16.5000	-11.528%	18	381	-51.212%
2025-11-28	19.7500	20.0500	18.6500	18.6500	0.000%	100	364	-56.836%
2025-11-26	17.7500	19.1000	17.4500	18.6500	+5.070%	14	259	-56.836%
2025-11-25	17.7500	17.7500	17.7500	17.7500	-4.209%	6	259	-54.648%
2025-11-24	17.3000	18.5300	17.0000	18.5300	+10.627%	108	253	-56.557%
2025-11-21	16.3500	16.8500	15.8800	16.7500	-3.347%	107	156	-51.940%
2025-11-20	19.0000	19.0000	17.3300	17.3300	0.000%	89	0	-53.549%

.dark-mode .ZpZql0{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ZpZql0{ color: #333333; background-color: white; border: 2px solid #333333; }IBIT20280616C55IBIT Jun 16 2028 55.00 Call (IBIT280616C00055000)option OPRA

IBIT20280616C55
IBIT Jun 16 2028 55.00 Call (IBIT280616C00055000)
option OPRA