Dark

IBIT20280616C70
IBIT Jun 16 2028 70.00 Call (IBIT280616C00070000)
option OPRA

EOD

Jul 2, 2026

3.39+7.619%(+0.24)50

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-02	3.4600	3.4600	3.3900	3.3900	+7.619%	50	3,662	0.000%
2026-07-01	3.0600	3.2100	3.0500	3.1500	+7.143%	251	3,662	+7.619%
2026-06-30	3.0000	3.0000	2.9400	2.9400	-6.667%	14	3,423	+15.306%
2026-06-29	3.1500	3.1500	3.1500	3.1500	-1.563%	9	3,421	+7.619%
2026-06-26	3.1000	3.2000	3.1000	3.2000	+1.266%	11	3,420	+5.938%
2026-06-25	3.3200	3.3200	3.0300	3.1600	-9.714%	128	3,470	+7.278%
2026-06-24	3.3500	3.5000	3.2500	3.5000	-4.110%	15	3,539	-3.143%
2026-06-23	3.6500	3.6500	3.6500	3.6500	-8.750%	3	3,545	-7.123%
2026-06-22	4.1000	4.1500	4.0000	4.0000	+3.896%	7	3,545	-15.250%
2026-06-18	3.7600	3.8500	3.7500	3.8500	-14.444%	20	3,546	-11.948%
2026-06-17	4.3500	4.5000	4.3500	4.5000	+4.651%	18	3,546	-24.667%
2026-06-16	4.3000	4.3000	4.3000	4.3000	-7.527%	2	3,546	-21.163%
2026-06-15	4.5000	4.7300	4.5000	4.6500	+10.451%	22	3,546	-27.097%
2026-06-12	4.2500	4.3500	4.2100	4.2100	-1.405%	22	3,528	-19.477%
2026-06-11	4.3200	4.3200	4.2600	4.2700	-0.698%	4	3,509	-20.609%
2026-06-10	4.1700	4.3000	4.1700	4.3000	+3.614%	6	3,508	-21.163%
2026-06-09	4.2500	4.2500	4.0000	4.1500	-7.778%	49	3,502	-18.313%
2026-06-08	4.5700	5.7000	4.5000	4.5000	+15.090%	105	3,518	-24.667%
2026-06-05	4.1000	4.1500	3.8000	3.9100	-13.111%	136	3,499	-13.299%
2026-06-04	4.3500	4.5300	4.1000	4.5000	-3.226%	93	3,539	-24.667%
2026-06-03	5.0000	5.0000	4.6500	4.6500	-4.124%	8	3,554	-27.097%
2026-06-02	4.6000	5.1500	4.6000	4.8500	-13.082%	53	3,558	-30.103%
2026-06-01	5.7000	5.7000	5.5800	5.5800	-7.000%	10	3,564	-39.247%
2026-05-29	5.9500	6.1900	5.8800	6.0000	-3.226%	12	3,563	-43.500%
2026-05-28	6.0000	6.2000	5.9000	6.2000	-6.061%	38	3,559	-45.323%
2026-05-27	6.5000	6.6000	6.5000	6.6000	-2.941%	131	3,572	-48.636%
2026-05-26	7.2500	7.2500	6.8000	6.8000	-0.730%	147	3,694	-50.147%
2026-05-22	7.3000	7.3000	6.8500	6.8500	-6.803%	10	3,698	-50.511%
2026-05-21	7.3000	7.3500	7.3000	7.3500	-2.000%	2	3,707	-53.878%
2026-05-20	7.5300	7.5300	7.4500	7.5000	+3.022%	34	3,707	-54.800%
2026-05-19	7.3800	7.5000	7.2800	7.2800	-0.952%	54	3,821	-53.434%
2026-05-18	7.4300	7.4300	7.2000	7.3500	-9.705%	45	3,821	-53.878%
2026-05-15	8.1400	8.1400	8.1400	8.1400	-9.556%	10	3,821	-58.354%
2026-05-14	9.0000	9.0000	9.0000	9.0000	+12.500%	1	3,836	-62.333%
2026-05-13	8.4100	8.4500	8.0000	8.0000	-4.421%	13	3,837	-57.625%
2026-05-12	8.3700	8.3700	8.3700	8.3700	-5.530%	6	3,837	-59.498%
2026-05-11	8.7000	8.9500	8.7000	8.8600	+4.852%	21	3,837	-61.738%
2026-05-08	8.4700	8.4700	8.4500	8.4500	-1.972%	14	3,844	-59.882%
2026-05-07	8.6200	8.6200	8.6200	8.6200	-4.222%	22	3,855	-60.673%
2026-05-06	9.1000	9.2000	9.0000	9.0000	+3.448%	96	3,849	-62.333%
2026-05-04	8.4000	8.8500	8.3000	8.7000	+4.693%	13	3,927	-61.034%
2026-05-01	8.4000	8.4000	8.2500	8.3100	+7.226%	14	3,925	-59.206%
2026-04-30	7.8000	7.8000	7.7500	7.7500	+1.840%	2	3,927	-56.258%
2026-04-29	7.9300	7.9300	7.6100	7.6100	-3.304%	2	3,927	-55.453%
2026-04-27	8.2500	8.2500	7.8700	7.8700	-10.670%	53	3,927	-56.925%
2026-04-22	8.7700	8.8100	8.7100	8.8100	+14.267%	16	3,961	-61.521%
2026-04-21	8.0500	8.0500	7.7100	7.7100	-4.697%	16	3,975	-56.031%
2026-04-20	7.9100	8.0900	7.7500	8.0900	-4.260%	28	3,975	-58.096%
2026-04-17	8.4000	8.4500	8.4000	8.4500	+6.962%	50	3,976	-59.882%
2026-04-16	7.5500	7.9000	7.5500	7.9000	+1.282%	13	4,022	-57.089%
2026-04-15	7.8000	7.8000	7.8000	7.8000	-0.637%	14	4,017	-56.538%
2026-04-14	7.9000	8.4500	7.8500	7.8500	+3.289%	130	4,017	-56.815%
2026-04-13	7.4200	7.6300	7.4200	7.6000	-2.813%	9	4,057	-55.395%
2026-04-10	7.7000	7.8200	7.7000	7.8200	+4.267%	12	4,058	-56.650%
2026-04-09	7.2500	7.8500	7.2000	7.5000	+1.626%	148	4,052	-54.800%
2026-04-08	7.9200	7.9200	7.3800	7.3800	+2.358%	7	3,974	-54.065%
2026-04-06	7.2500	7.3100	7.2100	7.2100	+6.815%	10	3,977	-52.982%
2026-04-02	6.6500	6.8000	6.6500	6.7500	-5.197%	3	3,987	-49.778%
2026-04-01	7.1200	7.1200	7.1200	7.1200	+0.423%	3	3,987	-52.388%
2026-03-31	6.9700	7.0900	6.9700	7.0900	+6.456%	2	3,984	-52.186%
2026-03-30	7.0300	7.0300	6.6600	6.6600	-0.597%	9	3,984	-49.099%
2026-03-27	6.8400	6.8400	6.7000	6.7000	-7.840%	14	3,986	-49.403%
2026-03-26	7.2700	7.2700	7.2700	7.2700	-5.584%	1	3,982	-53.370%
2026-03-25	8.0000	8.0000	7.7000	7.7000	+2.258%	109	3,983	-55.974%
2026-03-24	7.5000	7.5300	7.5000	7.5300	-1.569%	2	3,975	-54.980%
2026-03-20	7.6400	7.6500	7.6100	7.6500	+0.791%	31	3,973	-55.686%
2026-03-19	7.5700	7.5900	7.5700	7.5900	-6.296%	12	3,966	-55.336%
2026-03-18	8.5000	8.5000	8.1000	8.1000	-10.000%	18	3,978	-58.148%
2026-03-17	8.8600	9.0000	8.8600	9.0000	+1.695%	4	3,969	-62.333%
2026-03-16	8.6000	8.8500	8.6000	8.8500	+10.075%	9	3,971	-61.695%
2026-03-13	8.7800	8.7800	8.0400	8.0400	+2.030%	8	3,971	-57.836%
2026-03-12	7.8500	7.8800	7.8500	7.8800	-2.716%	4	3,972	-56.980%
2026-03-11	8.1500	8.1500	8.1000	8.1000	+1.250%	41	4,025	-58.148%
2026-03-10	7.9000	8.3700	7.9000	8.0000	+6.667%	116	3,986	-57.625%
2026-03-09	7.5500	7.8000	7.5000	7.5000	+1.626%	19	3,970	-54.800%
2026-03-06	7.7000	7.7000	7.3800	7.3800	-9.780%	7	3,977	-54.065%
2026-03-05	8.5700	8.5700	8.1800	8.1800	-7.045%	2	3,972	-58.557%
2026-03-04	8.5000	8.8800	8.2000	8.8000	+15.789%	70	3,971	-61.477%
2026-03-03	7.5000	7.6200	7.5000	7.6000	-2.188%	60	3,988	-55.395%
2026-03-02	6.9500	7.8000	6.9500	7.7700	+15.970%	153	3,930	-56.371%
2026-02-27	6.8000	6.8200	6.6400	6.7000	-6.555%	11	3,860	-49.403%
2026-02-26	7.0300	7.2000	7.0100	7.1700	-4.400%	11	3,856	-52.720%
2026-02-25	7.0500	7.7000	7.0400	7.5000	+14.504%	18	3,852	-54.800%
2026-02-24	6.3000	6.6000	6.2800	6.5500	-0.908%	30	3,852	-48.244%
2026-02-23	6.8300	6.8300	6.6000	6.6100	-10.068%	68	3,854	-48.714%
2026-02-20	7.5000	7.5000	7.2200	7.3500	+0.685%	21	3,847	-53.878%
2026-02-19	7.1500	7.3000	7.1300	7.3000	+1.389%	14	3,832	-53.562%
2026-02-18	7.8000	7.8000	7.1000	7.2000	-7.692%	30	3,824	-52.917%
2026-02-17	7.4500	7.8000	7.4400	7.8000	-3.106%	7	3,816	-56.538%
2026-02-13	7.6800	8.2500	7.6800	8.0500	+8.784%	58	3,775	-57.888%
2026-02-12	7.5500	7.5500	7.2600	7.4000	-2.246%	183	3,775	-54.189%
2026-02-11	7.3500	7.6000	7.1000	7.5700	-5.019%	79	3,770	-55.218%
2026-02-10	7.8300	8.1500	7.5500	7.9700	-5.680%	30	3,728	-57.465%
2026-02-09	8.0000	8.4500	7.7800	8.4500	+2.424%	73	3,732	-59.882%
2026-02-06	7.4300	8.6000	7.4300	8.2500	+17.857%	264	3,713	-58.909%
2026-02-05	8.2000	8.2000	6.7900	7.0000	-22.222%	287	3,590	-51.571%
2026-02-04	9.3000	9.4000	8.7500	9.0000	-9.091%	104	3,523	-62.333%
2026-02-03	9.9500	9.9500	9.0000	9.9000	-2.270%	60	3,494	-65.758%
2026-02-02	10.3500	10.4000	10.0600	10.1300	-12.672%	529	3,452	-66.535%
2026-01-30	11.3100	11.8000	11.1500	11.6000	0.000%	46	3,230	-70.776%
2026-01-29	11.9000	11.9500	11.4500	11.6000	-11.787%	2,050	3,200	-70.776%
2026-01-28	13.2000	13.2200	13.1500	13.1500	-0.379%	518	3,981	-74.221%
2026-01-27	12.3600	13.2000	12.3500	13.2000	+6.538%	1,503	3,463	-74.318%
2026-01-26	12.5000	12.5600	12.3000	12.3900	-6.136%	557	2,682	-72.639%
2026-01-23	12.7600	13.4500	12.7200	13.2000	+1.538%	263	2,590	-74.318%
2026-01-22	13.0500	13.1500	12.7200	13.0000	-2.256%	23	2,517	-73.923%
2026-01-21	13.1500	13.3000	12.3800	13.3000	+1.916%	667	2,507	-74.511%
2026-01-20	13.2500	13.3000	12.9300	13.0500	-10.922%	211	2,783	-74.023%
2026-01-16	14.4500	14.6900	14.4500	14.6500	-3.300%	6	2,602	-76.860%
2026-01-15	15.0000	15.1500	14.9300	15.1500	-2.258%	28	2,602	-77.624%
2026-01-14	15.3000	15.6000	15.1600	15.5000	+7.639%	64	2,606	-78.129%
2026-01-13	13.4200	14.4100	13.4200	14.4000	+5.649%	303	2,577	-76.458%
2026-01-12	13.2600	13.6300	13.2600	13.6300	+3.101%	11	2,801	-75.128%
2026-01-09	13.2500	13.6500	13.0600	13.2200	-3.150%	149	2,792	-74.357%
2026-01-08	13.3000	13.6800	13.1500	13.6500	+0.738%	60	2,800	-75.165%
2026-01-07	13.8200	13.8200	13.5500	13.5500	-2.867%	48	2,744	-74.982%
2026-01-06	14.6900	14.6900	13.9500	13.9500	-5.743%	15	2,738	-75.699%
2026-01-05	13.8500	14.8000	13.8500	14.8000	+11.028%	141	2,713	-77.095%
2026-01-02	13.4300	13.4300	13.3300	13.3300	+5.375%	21	2,713	-74.569%
2025-12-31	13.1000	13.1000	12.6500	12.6500	-3.435%	9	2,702	-73.202%
2025-12-30	13.1000	13.3500	12.8500	13.1000	+3.150%	14	2,702	-74.122%
2025-12-29	12.8500	12.8500	12.6700	12.7000	0.000%	131	2,695	-73.307%
2025-12-26	13.1900	13.1900	12.7000	12.7000	-0.470%	28	2,669	-73.307%
2025-12-24	12.7400	12.7600	12.7400	12.7600	-1.846%	2	2,648	-73.433%
2025-12-23	12.7600	13.1500	12.7100	13.0000	-3.775%	17	2,648	-73.923%
2025-12-22	13.8000	13.9500	13.5000	13.5100	+0.671%	11	2,633	-74.907%
2025-12-19	13.6300	13.6300	13.2600	13.4200	+6.255%	256	2,634	-74.739%
2025-12-18	13.7100	13.7100	12.6000	12.6300	-3.070%	11	2,581	-73.159%
2025-12-17	13.8900	13.8900	12.7500	13.0300	-4.121%	964	2,578	-73.983%
2025-12-16	13.4000	13.7000	13.4000	13.5900	+4.378%	7	1,708	-75.055%
2025-12-15	14.0000	14.0000	12.9500	13.0200	-9.709%	95	1,702	-73.963%
2025-12-12	14.3800	14.5000	14.2800	14.4200	-1.905%	23	1,655	-76.491%
2025-12-11	14.3800	14.7000	14.2800	14.7000	-5.161%	24	1,639	-76.939%
2025-12-10	15.3800	15.6500	15.3200	15.5000	-3.125%	16	1,630	-78.129%
2025-12-09	14.4900	16.0500	14.4900	16.0000	+9.215%	110	1,628	-78.813%
2025-12-08	14.9100	14.9100	14.3600	14.6500	+2.448%	293	1,524	-76.860%
2025-12-05	14.3300	14.7200	13.8500	14.3000	-4.155%	91	1,418	-76.294%
2025-12-04	15.0900	15.2500	14.9200	14.9200	-2.928%	38	1,430	-77.279%
2025-12-03	15.2500	15.6000	14.9500	15.3700	+4.062%	53	1,407	-77.944%
2025-12-02	13.8700	15.2500	13.8700	14.7700	+14.942%	1,052	1,369	-77.048%
2025-12-01	13.2200	13.3200	12.3500	12.8500	-11.623%	1,370	1,184	-73.619%
2025-11-28	15.2300	15.2300	14.5000	14.5400	+0.623%	58	610	-76.685%
2025-11-26	13.5000	14.5500	13.5000	14.4500	+8.565%	9	601	-76.540%
2025-11-25	13.4000	13.4900	13.2400	13.3100	-6.858%	12	601	-74.530%
2025-11-24	13.5800	14.2900	12.9900	14.2900	+12.520%	44	598	-76.277%
2025-11-21	12.9200	12.9500	12.1500	12.7000	-4.295%	94	586	-73.307%
2025-11-20	14.5500	14.5500	13.2700	13.2700	0.000%	536	0	-74.454%

.dark-mode .sr45jn{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .sr45jn{ color: #333333; background-color: white; border: 2px solid #333333; }IBIT20280616C70IBIT Jun 16 2028 70.00 Call (IBIT280616C00070000)option OPRA

IBIT20280616C70
IBIT Jun 16 2028 70.00 Call (IBIT280616C00070000)
option OPRA