Dark

IBIT20280616C65
IBIT Jun 16 2028 65.00 Call (IBIT280616C00065000)
option OPRA

EOD

Aug 20, 2026

6.10+22.490%(+1.12)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	5.6900	6.1500	5.6900	6.1000	+22.490%	10	6,509	0.000%
2026-08-19	5.3500	5.3500	4.8900	4.9800	+17.176%	57	6,508	+22.490%
2026-08-18	4.4000	4.4000	4.2500	4.2500	0.000%	6	6,505	+43.529%
2026-08-17	4.0700	4.2500	4.0700	4.2500	+10.390%	174	6,501	+43.529%
2026-08-14	3.8500	3.8500	3.8500	3.8500	+2.667%	1	6,502	+58.442%
2026-08-12	3.7500	3.7500	3.7500	3.7500	-1.316%	1	6,502	+62.667%
2026-08-11	3.8300	3.8300	3.8000	3.8000	-4.762%	17	6,502	+60.526%
2026-08-10	3.9900	3.9900	3.9900	3.9900	-1.481%	6	6,502	+52.882%
2026-08-05	4.0500	4.0500	4.0500	4.0500	+4.381%	1	6,508	+50.617%
2026-08-03	3.7000	3.8800	3.7000	3.8800	+7.778%	14	6,507	+57.216%
2026-07-31	3.4700	3.6000	3.4700	3.6000	-8.861%	11	6,496	+69.444%
2026-07-30	3.9400	3.9800	3.9400	3.9500	+1.282%	3	6,502	+54.430%
2026-07-29	3.9000	3.9000	3.9000	3.9000	0.000%	1	6,501	+56.410%
2026-07-24	3.9000	3.9000	3.8700	3.9000	-12.360%	129	6,502	+56.410%
2026-07-21	4.4500	4.4500	4.4500	4.4500	+1.598%	1	6,377	+37.079%
2026-07-15	4.3800	4.3800	4.3800	4.3800	+1.860%	3	6,376	+39.269%
2026-07-14	4.3000	4.3000	4.3000	4.3000	0.000%	50	6,374	+41.860%
2026-07-06	4.2500	4.3500	4.2500	4.3000	+8.312%	18	6,424	+41.860%
2026-07-02	3.9700	3.9700	3.9700	3.9700	+5.867%	50	6,478	+53.652%
2026-07-01	3.7000	3.7500	3.7000	3.7500	-0.531%	7	6,478	+62.667%
2026-06-26	3.7700	3.7700	3.7700	3.7700	+0.802%	1	6,478	+61.804%
2026-06-25	3.7400	3.7400	3.7400	3.7400	-15.000%	15	6,479	+63.102%
2026-06-18	4.5500	4.5500	4.3100	4.4000	-8.142%	20	6,505	+38.636%
2026-06-17	4.5500	4.7900	4.5500	4.7900	-4.960%	15	6,505	+27.349%
2026-06-16	5.0400	5.0400	5.0400	5.0400	-4.906%	1	6,505	+21.032%
2026-06-15	5.3000	5.5000	5.3000	5.3000	+16.484%	66	6,505	+15.094%
2026-06-09	4.9000	4.9000	4.5500	4.5500	-12.668%	8	6,497	+34.066%
2026-06-08	5.4000	5.4000	5.2100	5.2100	+20.882%	26	6,497	+17.083%
2026-06-05	4.9500	4.9500	4.3000	4.3100	-17.115%	686	6,480	+41.531%
2026-06-04	5.2000	5.2500	5.0500	5.2000	-4.587%	175	6,539	+17.308%
2026-06-03	5.6400	5.7500	5.4500	5.4500	-3.540%	34	6,389	+11.927%
2026-06-02	5.8200	5.9200	5.6500	5.6500	-19.054%	2,710	6,396	+7.965%
2026-05-29	7.1500	7.1500	6.9200	6.9800	-8.399%	60	6,087	-12.607%
2026-05-27	7.6200	7.6200	7.6200	7.6200	-6.846%	2	6,046	-19.948%
2026-05-26	8.1800	8.1800	8.1800	8.1800	+4.071%	4	6,051	-25.428%
2026-05-22	7.8600	7.8600	7.8600	7.8600	-19.219%	9	6,051	-22.392%
2026-05-14	9.7300	9.7300	9.7300	9.7300	+5.189%	2	6,051	-37.307%
2026-05-13	9.2500	9.2500	9.2500	9.2500	-4.737%	1	6,055	-34.054%
2026-05-12	9.7000	9.7100	9.7000	9.7100	-1.019%	4	6,055	-37.178%
2026-05-11	9.8100	9.8100	9.8100	9.8100	+4.251%	5	6,055	-37.819%
2026-05-08	9.4100	9.4100	9.4100	9.4100	-1.155%	5	6,053	-35.175%
2026-05-07	9.5200	9.5200	9.5200	9.5200	-5.274%	1	6,054	-35.924%
2026-05-06	10.0500	10.0500	10.0500	10.0500	-2.427%	1	6,054	-39.303%
2026-05-05	10.1000	10.3000	10.1000	10.3000	+8.193%	11	6,054	-40.777%
2026-05-01	9.5200	9.5200	9.5200	9.5200	+12.132%	1	6,065	-35.924%
2026-04-29	8.4900	8.4900	8.4900	8.4900	-3.303%	1	6,065	-28.151%
2026-04-27	9.2500	9.2500	8.7800	8.7800	-6.197%	2	6,065	-30.524%
2026-04-24	9.3600	9.3600	9.3600	9.3600	-4.098%	2	6,065	-34.829%
2026-04-22	9.7600	9.7600	9.7600	9.7600	+9.663%	1	6,067	-37.500%
2026-04-21	8.9000	8.9000	8.9000	8.9000	-2.198%	5	6,071	-31.461%
2026-04-20	9.1000	9.1000	9.1000	9.1000	-6.667%	2	6,071	-32.967%
2026-04-17	9.7500	9.7500	9.7500	9.7500	+12.457%	20	6,069	-37.436%
2026-04-15	8.6700	8.6700	8.6700	8.6700	-3.667%	2	6,069	-29.642%
2026-04-14	9.0000	9.0000	9.0000	9.0000	+4.046%	1	6,069	-32.222%
2026-04-13	8.3700	8.6500	8.3700	8.6500	+0.581%	12	6,070	-29.480%
2026-04-10	8.6000	8.6000	8.6000	8.6000	+0.939%	1	6,075	-29.070%
2026-04-09	8.5200	8.5200	8.5200	8.5200	+4.540%	9	6,074	-28.404%
2026-04-01	8.1500	8.1500	8.1500	8.1500	+7.947%	2	6,068	-25.153%
2026-03-31	7.5500	7.5500	7.5500	7.5500	-1.948%	9	6,068	-19.205%
2026-03-30	7.7000	7.7000	7.7000	7.7000	-6.667%	1	6,077	-20.779%
2026-03-26	8.2500	8.2500	8.2500	8.2500	-2.941%	3	6,076	-26.061%
2026-03-25	8.7500	8.7500	8.5000	8.5000	-2.746%	2	6,076	-28.235%
2026-03-23	8.6000	8.7400	8.6000	8.7400	-9.990%	3	6,074	-30.206%
2026-03-16	9.7000	9.7100	9.7000	9.7100	+2.103%	3	6,076	-37.178%
2026-03-13	9.7000	9.7000	9.5100	9.5100	+9.942%	3	6,076	-35.857%
2026-03-09	8.6500	8.6500	8.6500	8.6500	+3.966%	2	6,078	-29.480%
2026-03-06	8.5000	8.5000	8.3200	8.3200	-8.571%	9	6,098	-26.683%
2026-03-05	9.4700	9.4700	9.0000	9.1000	-3.704%	114	6,090	-32.967%
2026-03-04	9.4500	9.4500	9.4500	9.4500	+13.174%	1	6,188	-35.450%
2026-03-03	8.4000	8.4000	8.3500	8.3500	0.000%	2	6,189	-26.946%
2026-03-02	8.1700	8.4700	8.1700	8.3500	+12.686%	104	6,191	-26.946%
2026-02-27	7.6000	7.6000	7.3400	7.4100	-7.375%	81	6,140	-17.679%
2026-02-26	8.0000	8.0000	8.0000	8.0000	-5.882%	1	6,082	-23.750%
2026-02-25	7.7000	8.5300	7.7000	8.5000	+15.804%	139	5,972	-28.235%
2026-02-24	7.0400	7.3400	7.0400	7.3400	-2.133%	8	5,972	-16.894%
2026-02-23	7.6800	7.6800	7.5000	7.5000	-6.832%	12	5,968	-18.667%
2026-02-20	8.2300	8.3200	8.0500	8.0500	-0.494%	10	5,970	-24.224%
2026-02-19	7.9500	8.1700	7.9500	8.0900	-1.939%	87	5,962	-24.598%
2026-02-18	8.1700	8.2500	8.1600	8.2500	-0.722%	31	5,879	-26.061%
2026-02-17	8.7500	8.7500	8.1900	8.3100	-6.734%	4,129	5,860	-26.594%
2026-02-13	8.6300	8.9300	8.6300	8.9100	+11.375%	95	2,834	-31.538%
2026-02-12	8.1000	8.1000	7.9900	8.0000	-3.382%	350	2,834	-23.750%
2026-02-11	8.2500	8.3400	8.2500	8.2800	-4.167%	12	2,828	-26.329%
2026-02-10	8.9000	8.9500	8.6400	8.6400	-6.087%	42	2,828	-29.398%
2026-02-09	8.9000	9.2000	8.6300	9.2000	+1.099%	42	2,820	-33.696%
2026-02-06	8.1200	9.5500	8.1200	9.1000	+21.821%	577	2,817	-32.967%
2026-02-05	8.9500	8.9500	7.4000	7.4700	-24.469%	2,373	2,903	-18.340%
2026-02-04	10.1900	10.1900	9.5500	9.8900	-3.418%	181	1,401	-38.322%
2026-02-03	10.8500	10.8500	10.0000	10.2400	-7.914%	370	1,324	-40.430%
2026-02-02	11.1000	11.2800	11.1000	11.1200	-13.125%	784	1,467	-45.144%
2026-01-30	12.3300	12.8000	12.3000	12.8000	+3.226%	14	1,141	-52.344%
2026-01-29	13.9500	13.9500	12.4000	12.4000	-14.187%	25	1,137	-50.806%
2026-01-28	14.3900	14.4500	14.3900	14.4500	+5.474%	53	1,121	-57.785%
2026-01-26	13.6000	13.7000	13.4500	13.7000	-5.517%	12	1,117	-55.474%
2026-01-23	14.2500	14.5000	14.2500	14.5000	+2.473%	4	1,117	-57.931%
2026-01-22	14.2000	14.2000	14.1000	14.1500	+1.945%	7	1,117	-56.890%
2026-01-21	14.3500	14.3500	13.8800	13.8800	-3.275%	2	1,121	-56.052%
2026-01-20	14.5500	14.6000	14.2500	14.3500	-15.588%	7	1,120	-57.491%
2026-01-14	16.2900	17.0000	16.2900	17.0000	+9.677%	146	1,118	-64.118%
2026-01-13	15.5000	15.5000	15.5000	15.5000	+5.085%	1	1,018	-60.645%
2026-01-12	15.0600	15.0600	14.7500	14.7500	+1.027%	4	1,018	-58.644%
2026-01-09	14.6000	14.6000	14.6000	14.6000	-1.684%	1	1,017	-58.219%
2026-01-08	14.5000	14.8500	14.4000	14.8500	-2.941%	100	1,016	-58.923%
2026-01-06	14.9500	15.3000	14.9500	15.3000	-3.774%	3	965	-60.131%
2026-01-05	15.8700	16.0000	15.8700	15.9000	+8.163%	9	959	-61.635%
2026-01-02	14.5500	14.7000	14.5500	14.7000	+7.299%	16	959	-58.503%
2025-12-31	14.1000	14.1000	13.7000	13.7000	-3.860%	18	961	-55.474%
2025-12-30	14.3000	14.3000	14.2400	14.2500	+2.666%	10	961	-57.193%
2025-12-29	14.0000	14.0000	13.8800	13.8800	-0.857%	14	968	-56.052%
2025-12-26	13.9000	14.0000	13.9000	14.0000	-1.892%	406	965	-56.429%
2025-12-23	14.0000	14.3000	14.0000	14.2700	-3.970%	12	970	-57.253%
2025-12-22	14.9500	14.9500	14.8600	14.8600	+2.131%	26	967	-58.950%
2025-12-19	14.6100	14.6200	14.3300	14.5500	+6.593%	34	967	-58.076%
2025-12-18	15.0000	15.0000	13.6500	13.6500	-2.916%	7	957	-55.311%
2025-12-17	15.5600	15.5600	14.0600	14.0600	-2.833%	460	956	-56.615%
2025-12-16	14.4700	14.4700	14.4700	14.4700	+1.189%	1	538	-57.844%
2025-12-15	14.7200	14.7200	14.3000	14.3000	-9.494%	365	538	-57.343%
2025-12-12	16.5500	16.5500	15.8000	15.8000	+1.152%	2	181	-61.392%
2025-12-11	15.5500	15.6200	15.5500	15.6200	-9.971%	33	181	-60.948%
2025-12-10	16.5200	17.3500	16.5000	17.3500	+0.580%	11	171	-64.841%
2025-12-09	15.8800	17.2500	15.7000	17.2500	+10.224%	65	171	-64.638%
2025-12-08	16.1800	16.2100	15.6500	15.6500	+3.642%	4	137	-61.022%
2025-12-05	15.5900	15.5900	15.1000	15.1000	-8.596%	3	137	-59.603%
2025-12-04	16.5200	16.5200	16.5200	16.5200	+0.732%	1	135	-63.075%
2025-12-03	16.4000	16.4000	16.4000	16.4000	+0.490%	2	134	-62.805%
2025-12-02	16.3200	16.3200	16.3200	16.3200	+16.822%	1	133	-62.623%
2025-12-01	14.5000	14.5000	13.8900	13.9700	-11.861%	8	133	-56.335%
2025-11-28	16.5000	16.5000	15.8500	15.8500	+2.192%	22	133	-61.514%
2025-11-26	15.4000	15.8000	15.4000	15.5100	+0.911%	87	51	-60.671%
2025-11-24	14.9500	15.4500	14.3600	15.3700	+10.496%	20	51	-60.312%
2025-11-21	13.3500	14.1500	13.2900	13.9100	-2.931%	39	41	-56.147%
2025-11-20	14.3800	14.3800	14.3300	14.3300	0.000%	8	0	-57.432%

.dark-mode .hqrcxQ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .hqrcxQ{ color: #333333; background-color: white; border: 2px solid #333333; }IBIT20280616C65IBIT Jun 16 2028 65.00 Call (IBIT280616C00065000)option OPRA

IBIT20280616C65
IBIT Jun 16 2028 65.00 Call (IBIT280616C00065000)
option OPRA