Dark

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

EOD

Jul 1, 2026

5.10+7.822%(+0.37)22

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	5.0000	5.1000	5.0000	5.1000	+7.822%	22	2,087	0.000%
2026-06-30	4.8200	4.8400	4.7300	4.7300	-9.905%	31	2,093	+7.822%
2026-06-29	5.3200	5.3500	5.2500	5.2500	+0.962%	103	2,103	-2.857%
2026-06-26	5.0000	5.3000	5.0000	5.2000	-0.383%	12	2,074	-1.923%
2026-06-25	5.2200	5.2200	5.2200	5.2200	-0.571%	1	2,064	-2.299%
2026-06-24	5.5400	5.5400	5.2500	5.2500	-10.103%	39	2,064	-2.857%
2026-06-23	5.7500	5.8400	5.7500	5.8400	-6.560%	132	2,070	-12.671%
2026-06-22	6.5000	6.6500	6.2500	6.2500	+5.042%	12	1,940	-18.400%
2026-06-18	6.1500	6.1500	5.9500	5.9500	-12.500%	11	1,939	-14.286%
2026-06-16	6.8000	6.8000	6.8000	6.8000	-5.424%	1	1,939	-25.000%
2026-06-15	7.1900	7.1900	7.1900	7.1900	+8.939%	1	1,938	-29.068%
2026-06-12	6.6000	6.6000	6.6000	6.6000	+0.457%	33	1,939	-22.727%
2026-06-11	6.5000	6.5700	6.4600	6.5700	+3.465%	42	1,965	-22.374%
2026-06-10	6.3500	6.3500	6.3500	6.3500	+0.475%	1	1,924	-19.685%
2026-06-09	6.4500	6.4500	6.3200	6.3200	+4.636%	4	1,923	-19.304%
2026-06-05	6.1500	6.3900	5.7500	6.0400	-11.825%	157	1,923	-15.563%
2026-06-04	6.7500	7.0000	6.5000	6.8500	-4.596%	23	1,894	-25.547%
2026-06-03	7.1800	7.1800	7.1800	7.1800	-3.624%	4	1,878	-28.969%
2026-06-02	7.9500	8.0000	7.4500	7.4500	-11.834%	329	1,874	-31.544%
2026-06-01	8.6500	8.6500	8.4500	8.4500	-7.650%	58	1,582	-39.645%
2026-05-29	9.0500	9.1500	9.0000	9.1500	-2.139%	13	1,606	-44.262%
2026-05-28	9.0000	9.3500	9.0000	9.3500	-15.385%	10	1,614	-45.455%
2026-05-26	10.5500	11.0500	10.2900	11.0500	+4.739%	8	1,616	-53.846%
2026-05-22	10.5500	10.5500	10.5500	10.5500	-2.315%	4	1,612	-51.659%
2026-05-21	10.8000	10.8000	10.8000	10.8000	-0.917%	5	1,608	-52.778%
2026-05-20	10.8500	10.9000	10.8500	10.9000	-13.834%	2	1,608	-53.211%
2026-05-14	12.6500	12.6500	12.6500	12.6500	+6.035%	100	1,609	-59.684%
2026-05-13	11.9300	11.9300	11.9300	11.9300	-5.841%	5	1,622	-57.251%
2026-05-11	12.4000	12.7400	12.4000	12.6700	+4.711%	17	1,622	-59.747%
2026-05-07	12.1000	12.1000	12.1000	12.1000	-5.837%	1	1,617	-57.851%
2026-05-06	13.1000	13.1000	12.8500	12.8500	-1.154%	9	1,617	-60.311%
2026-05-05	13.0000	13.0000	13.0000	13.0000	+3.834%	1	1,617	-60.769%
2026-05-04	12.5200	12.5200	12.5200	12.5200	+5.654%	1	1,616	-59.265%
2026-05-01	11.8000	11.8500	11.8000	11.8500	+5.804%	9	1,614	-56.962%
2026-04-30	11.2000	11.2000	11.2000	11.2000	+2.190%	1	1,614	-54.464%
2026-04-29	10.9600	10.9600	10.9600	10.9600	-1.704%	1	1,614	-53.467%
2026-04-28	11.1500	11.1500	11.1500	11.1500	-7.083%	3	1,614	-54.260%
2026-04-24	11.8000	12.0000	11.8000	12.0000	-3.769%	31	1,614	-57.500%
2026-04-22	12.3500	12.5000	12.3500	12.4700	+8.718%	7	1,641	-59.102%
2026-04-21	11.3800	11.4700	11.3800	11.4700	+0.614%	4	1,643	-55.536%
2026-04-20	11.1900	11.5500	11.1300	11.4000	-7.692%	150	1,643	-55.263%
2026-04-17	12.1000	12.3500	12.1000	12.3500	+8.811%	7	1,562	-58.704%
2026-04-16	11.3500	11.3500	11.3500	11.3500	-2.991%	4	1,562	-55.066%
2026-04-14	11.7000	11.7000	11.7000	11.7000	+6.655%	1	1,562	-56.410%
2026-04-10	10.9700	10.9700	10.9700	10.9700	+3.393%	1	1,562	-53.510%
2026-04-09	10.6100	10.6100	10.6100	10.6100	+1.531%	1	1,562	-51.932%
2026-04-08	10.4500	10.4500	10.4500	10.4500	+2.351%	1	1,562	-51.196%
2026-04-06	10.2000	10.2100	10.2000	10.2100	+7.135%	9	1,563	-50.049%
2026-04-02	9.5300	9.5300	9.5300	9.5300	-5.362%	30	1,593	-46.485%
2026-04-01	9.8400	10.1500	9.8400	10.0700	+8.865%	19	1,593	-49.355%
2026-03-30	9.9000	9.9000	9.2500	9.2500	-1.596%	4	1,587	-44.865%
2026-03-27	9.4500	9.4500	9.4000	9.4000	-7.115%	36	1,588	-45.745%
2026-03-26	10.1200	10.1200	10.1200	10.1200	-6.728%	2	1,590	-49.605%
2026-03-25	11.1500	11.1500	10.8500	10.8500	+2.941%	3	1,597	-52.995%
2026-03-24	10.7000	10.7000	10.5000	10.5400	-2.407%	9	1,595	-51.613%
2026-03-23	10.8000	10.8000	10.8000	10.8000	+1.313%	2	1,590	-52.778%
2026-03-20	10.6500	10.6600	10.6500	10.6600	-0.374%	16	1,588	-52.158%
2026-03-19	10.4500	10.7000	10.4500	10.7000	-4.889%	264	1,597	-52.336%
2026-03-18	10.8500	11.2500	10.8500	11.2500	-7.938%	185	1,661	-54.667%
2026-03-17	11.7600	12.2200	11.7600	12.2200	+1.833%	8	1,665	-58.265%
2026-03-16	12.2000	12.2000	11.8000	12.0000	+7.623%	21	1,670	-57.500%
2026-03-13	12.0400	12.0400	11.1400	11.1500	+2.576%	26	1,656	-54.260%
2026-03-12	10.8800	10.8800	10.8700	10.8700	-2.686%	2	1,655	-53.082%
2026-03-11	10.8000	11.1700	10.8000	11.1700	+2.855%	63	1,654	-54.342%
2026-03-10	11.0300	11.4200	10.7500	10.8600	+2.647%	11	1,670	-53.039%
2026-03-09	10.6000	10.6000	10.4500	10.5800	+2.718%	8	1,672	-51.796%
2026-03-06	10.5000	10.5000	10.3000	10.3000	-6.787%	23	1,670	-50.485%
2026-03-05	11.5000	11.7000	11.0500	11.0500	-7.686%	134	1,690	-53.846%
2026-03-04	11.7000	11.9700	11.7000	11.9700	+15.764%	11	1,702	-57.393%
2026-03-03	9.7200	10.4000	9.7200	10.3400	-1.524%	7	1,695	-50.677%
2026-03-02	9.9500	10.5000	9.9000	10.5000	+13.759%	129	1,693	-51.429%
2026-02-27	9.5600	9.6000	9.2300	9.2300	-7.884%	19	1,648	-44.745%
2026-02-26	9.8500	10.0200	9.7000	10.0200	-4.115%	30	1,649	-49.102%
2026-02-25	9.7000	10.6300	9.5600	10.4500	+14.835%	175	1,534	-51.196%
2026-02-24	8.8000	9.1500	8.8000	9.1000	-0.546%	5	1,534	-43.956%
2026-02-23	9.6000	9.6000	9.1500	9.1500	-9.852%	19	1,533	-44.262%
2026-02-20	9.9500	10.2000	9.9500	10.1500	+1.805%	810	1,531	-49.754%
2026-02-19	10.0000	10.0200	9.7500	9.9700	+0.911%	10	1,614	-48.847%
2026-02-18	10.1200	10.1500	9.8800	9.8800	-5.455%	181	1,613	-48.381%
2026-02-17	10.0500	10.4500	10.0500	10.4500	-2.519%	56	1,788	-51.196%
2026-02-13	10.5100	10.8500	10.5100	10.7200	+9.388%	22	1,845	-52.425%
2026-02-12	10.1500	10.2200	9.7500	9.8000	-4.669%	457	1,845	-47.959%
2026-02-11	10.3500	10.3500	9.6700	10.2800	-3.474%	16	2,592	-50.389%
2026-02-10	10.8000	10.8500	10.2500	10.6500	-4.741%	40	2,595	-52.113%
2026-02-09	10.8000	11.2300	10.7200	11.1800	-0.799%	43	2,580	-54.383%
2026-02-06	10.1500	11.3800	10.1500	11.2700	+21.183%	1,321	2,597	-54.747%
2026-02-05	10.4500	10.5500	9.2000	9.3000	-22.306%	809	2,145	-45.161%
2026-02-04	12.5500	12.5500	11.7000	11.9700	-7.281%	634	1,880	-57.393%
2026-02-03	13.4000	13.4000	11.8300	12.9100	-3.296%	476	1,579	-60.496%
2026-02-02	13.4300	13.7500	13.3000	13.3500	-12.574%	1,642	1,817	-61.798%
2026-01-30	15.0000	15.6000	14.6500	15.2700	+0.131%	98	3,284	-66.601%
2026-01-29	16.0000	16.0000	15.2500	15.2500	-12.356%	24	3,319	-66.557%
2026-01-28	17.6500	17.6500	17.3000	17.4000	+2.353%	54	3,314	-70.690%
2026-01-27	16.4000	17.2000	16.3800	17.0000	+3.155%	7	3,271	-70.000%
2026-01-26	16.7400	16.8300	16.3500	16.4800	-4.075%	33	3,273	-69.053%
2026-01-23	17.0500	17.8000	16.8400	17.1800	-0.116%	44	3,278	-70.314%
2026-01-22	17.3500	17.3600	16.9900	17.2000	-1.714%	1,248	3,298	-70.349%
2026-01-21	17.0100	17.5000	16.4000	17.5000	+1.922%	40	2,063	-70.857%
2026-01-20	17.7000	17.7500	17.1700	17.1700	-11.540%	41	2,076	-70.297%
2026-01-16	19.4100	19.4100	19.1800	19.4100	+0.155%	20	2,092	-73.725%
2026-01-15	20.1800	20.1800	19.3500	19.3800	-5.371%	49	2,092	-73.684%
2026-01-14	19.4000	20.4800	19.4000	20.4800	+7.225%	153	2,079	-75.098%
2026-01-13	18.0700	19.1000	18.0700	19.1000	+7.003%	49	2,114	-73.298%
2026-01-12	17.7100	17.9400	17.7100	17.8500	+1.420%	27	2,099	-71.429%
2026-01-09	17.5000	17.9000	17.4800	17.6000	-0.565%	9	2,084	-71.023%
2026-01-08	17.4500	18.0400	17.3900	17.7000	-1.667%	66	2,080	-71.186%
2026-01-07	18.0500	18.0500	18.0000	18.0000	-2.545%	7	2,078	-71.667%
2026-01-06	19.3000	19.3000	18.2300	18.4700	-4.794%	22	2,074	-72.388%
2026-01-05	18.5500	19.4500	18.5000	19.4000	+10.857%	152	2,112	-73.711%
2026-01-02	17.2600	17.8900	17.2600	17.5000	+5.740%	6	2,112	-70.857%
2025-12-31	16.8000	16.8000	16.5500	16.5500	-2.475%	79	2,046	-69.184%
2025-12-30	17.0500	17.1500	16.9000	16.9700	+1.495%	94	2,046	-69.947%
2025-12-29	17.0000	17.0000	16.6500	16.7200	-1.357%	19	1,962	-69.498%
2025-12-26	16.6900	16.9500	16.6500	16.9500	+0.773%	225	1,954	-69.912%
2025-12-24	16.5800	16.8500	16.5500	16.8200	-1.059%	20	1,964	-69.679%
2025-12-23	16.8500	17.1200	16.6400	17.0000	-0.701%	32	1,964	-70.000%
2025-12-22	17.9000	18.2000	17.1200	17.1200	-2.003%	377	1,939	-70.210%
2025-12-19	17.4000	17.6800	17.2000	17.4700	+5.559%	21	1,971	-70.807%
2025-12-18	17.8000	17.8000	16.5500	16.5500	-1.429%	38	1,970	-69.184%
2025-12-17	17.7300	18.5200	16.7900	16.7900	-3.782%	215	1,955	-69.625%
2025-12-16	17.4000	17.6500	17.2000	17.4500	+2.950%	1,097	1,762	-70.774%
2025-12-15	18.1500	18.1900	16.8700	16.9500	-8.378%	466	818	-69.912%
2025-12-12	18.7200	18.7200	18.5000	18.5000	-2.683%	33	531	-72.432%
2025-12-11	18.7000	19.0400	18.3200	19.0100	-6.814%	104	560	-73.172%
2025-12-10	19.3000	20.4000	19.3000	20.4000	+3.030%	70	593	-75.000%
2025-12-09	18.7500	20.6500	18.7500	19.8000	+5.882%	144	527	-74.242%
2025-12-08	18.8700	18.8700	18.6500	18.7000	+2.186%	39	460	-72.727%
2025-12-05	18.6200	18.8000	17.8500	18.3000	-5.181%	53	450	-72.131%
2025-12-04	19.3500	19.6700	19.2500	19.3000	-2.030%	18	407	-73.575%
2025-12-03	19.8500	19.8500	19.4200	19.7000	+3.304%	23	404	-74.112%
2025-12-02	18.5000	19.3600	18.4200	19.0700	+15.576%	39	397	-73.256%
2025-12-01	18.2000	18.2000	16.4200	16.5000	-11.528%	18	381	-69.091%
2025-11-28	19.7500	20.0500	18.6500	18.6500	0.000%	100	364	-72.654%
2025-11-26	17.7500	19.1000	17.4500	18.6500	+5.070%	14	259	-72.654%
2025-11-25	17.7500	17.7500	17.7500	17.7500	-4.209%	6	259	-71.268%
2025-11-24	17.3000	18.5300	17.0000	18.5300	+10.627%	108	253	-72.477%
2025-11-21	16.3500	16.8500	15.8800	16.7500	-3.347%	107	156	-69.552%
2025-11-20	19.0000	19.0000	17.3300	17.3300	0.000%	89	0	-70.571%

.dark-mode .KTrqQ6{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .KTrqQ6{ 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