Dark

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

EOD

Aug 20, 2026

5.35+21.591%(+0.95)26

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	4.8000	5.3500	4.8000	5.3500	+21.591%	26	3,988	0.000%
2026-08-19	3.7500	4.5500	3.7500	4.4000	+18.919%	61	4,011	+21.591%
2026-08-18	3.7900	3.8500	3.7000	3.7000	+4.816%	22	4,000	+44.595%
2026-08-17	3.3700	3.5500	3.3700	3.5300	+10.313%	37	3,987	+51.558%
2026-08-14	3.1700	3.2000	3.1700	3.2000	0.000%	2	3,977	+67.188%
2026-08-13	3.3400	3.3800	3.2000	3.2000	0.000%	82	4,027	+67.188%
2026-08-12	3.3200	3.3700	3.2000	3.2000	0.000%	17	3,945	+67.188%
2026-08-11	3.2500	3.2500	3.1500	3.2000	-3.030%	3	3,946	+67.188%
2026-08-10	3.5200	3.5500	3.3000	3.3000	-8.078%	18	3,945	+62.121%
2026-08-07	3.5500	3.5900	3.5500	3.5900	+0.279%	5	3,927	+49.025%
2026-08-06	3.5800	3.5800	3.5800	3.5800	+3.768%	100	3,926	+49.441%
2026-08-05	3.3200	3.5000	3.3200	3.4500	0.000%	6	4,006	+55.072%
2026-08-04	3.2300	3.4500	3.2300	3.4500	+7.813%	4	4,005	+55.072%
2026-08-03	3.0100	3.2000	3.0100	3.2000	+6.312%	3	4,002	+67.188%
2026-07-31	3.2200	3.2200	2.9700	3.0100	-9.337%	28	4,003	+77.741%
2026-07-29	3.3200	3.3200	3.3200	3.3200	+0.912%	3	3,991	+61.145%
2026-07-28	3.2000	3.2900	3.2000	3.2900	-3.519%	4	3,991	+62.614%
2026-07-27	3.4200	3.4200	3.4100	3.4100	-0.872%	2	3,988	+56.891%
2026-07-23	3.5000	3.5500	3.4400	3.4400	-8.267%	263	3,990	+55.523%
2026-07-22	3.7500	3.7500	3.7500	3.7500	-3.351%	2	3,740	+42.667%
2026-07-21	3.9500	4.0000	3.8800	3.8800	+6.301%	12	3,738	+37.887%
2026-07-20	3.3200	3.6500	3.3000	3.6500	+7.353%	62	3,739	+46.575%
2026-07-17	3.3000	3.4000	3.2900	3.4000	-1.449%	6	3,683	+57.353%
2026-07-16	3.4500	3.4500	3.4500	3.4500	-2.817%	3	3,677	+55.072%
2026-07-15	3.7200	3.7200	3.5500	3.5500	-1.934%	2	3,676	+50.704%
2026-07-14	3.5500	3.7000	3.4500	3.6200	+9.697%	14	3,690	+47.790%
2026-07-13	3.4500	3.4500	3.3000	3.3000	-9.589%	33	3,680	+62.121%
2026-07-10	3.6500	3.6500	3.6500	3.6500	+0.551%	2	3,661	+46.575%
2026-07-09	3.5400	3.6500	3.5200	3.6300	+5.217%	5	3,661	+47.383%
2026-07-08	3.3900	3.5000	3.3900	3.4500	-6.757%	6	3,660	+55.072%
2026-07-07	3.7000	3.7000	3.7000	3.7000	-0.538%	1	3,661	+44.595%
2026-07-06	3.3500	3.7200	3.3500	3.7200	+9.735%	5	3,661	+43.817%
2026-07-02	3.4600	3.4600	3.3900	3.3900	+7.619%	50	3,662	+57.817%
2026-07-01	3.0600	3.2100	3.0500	3.1500	+7.143%	251	3,662	+69.841%
2026-06-30	3.0000	3.0000	2.9400	2.9400	-6.667%	14	3,423	+81.973%
2026-06-29	3.1500	3.1500	3.1500	3.1500	-1.563%	9	3,421	+69.841%
2026-06-26	3.1000	3.2000	3.1000	3.2000	+1.266%	11	3,420	+67.188%
2026-06-25	3.3200	3.3200	3.0300	3.1600	-9.714%	128	3,470	+69.304%
2026-06-24	3.3500	3.5000	3.2500	3.5000	-4.110%	15	3,539	+52.857%
2026-06-23	3.6500	3.6500	3.6500	3.6500	-8.750%	3	3,545	+46.575%
2026-06-22	4.1000	4.1500	4.0000	4.0000	+3.896%	7	3,545	+33.750%
2026-06-18	3.7600	3.8500	3.7500	3.8500	-14.444%	20	3,546	+38.961%
2026-06-17	4.3500	4.5000	4.3500	4.5000	+4.651%	18	3,546	+18.889%
2026-06-16	4.3000	4.3000	4.3000	4.3000	-7.527%	2	3,546	+24.419%
2026-06-15	4.5000	4.7300	4.5000	4.6500	+10.451%	22	3,546	+15.054%
2026-06-12	4.2500	4.3500	4.2100	4.2100	-1.405%	22	3,528	+27.078%
2026-06-11	4.3200	4.3200	4.2600	4.2700	-0.698%	4	3,509	+25.293%
2026-06-10	4.1700	4.3000	4.1700	4.3000	+3.614%	6	3,508	+24.419%
2026-06-09	4.2500	4.2500	4.0000	4.1500	-7.778%	49	3,502	+28.916%
2026-06-08	4.5700	5.7000	4.5000	4.5000	+15.090%	105	3,518	+18.889%
2026-06-05	4.1000	4.1500	3.8000	3.9100	-13.111%	136	3,499	+36.829%
2026-06-04	4.3500	4.5300	4.1000	4.5000	-3.226%	93	3,539	+18.889%
2026-06-03	5.0000	5.0000	4.6500	4.6500	-4.124%	8	3,554	+15.054%
2026-06-02	4.6000	5.1500	4.6000	4.8500	-13.082%	53	3,558	+10.309%
2026-06-01	5.7000	5.7000	5.5800	5.5800	-7.000%	10	3,564	-4.122%
2026-05-29	5.9500	6.1900	5.8800	6.0000	-3.226%	12	3,563	-10.833%
2026-05-28	6.0000	6.2000	5.9000	6.2000	-6.061%	38	3,559	-13.710%
2026-05-27	6.5000	6.6000	6.5000	6.6000	-2.941%	131	3,572	-18.939%
2026-05-26	7.2500	7.2500	6.8000	6.8000	-0.730%	147	3,694	-21.324%
2026-05-22	7.3000	7.3000	6.8500	6.8500	-6.803%	10	3,698	-21.898%
2026-05-21	7.3000	7.3500	7.3000	7.3500	-2.000%	2	3,707	-27.211%
2026-05-20	7.5300	7.5300	7.4500	7.5000	+3.022%	34	3,707	-28.667%
2026-05-19	7.3800	7.5000	7.2800	7.2800	-0.952%	54	3,821	-26.511%
2026-05-18	7.4300	7.4300	7.2000	7.3500	-9.705%	45	3,821	-27.211%
2026-05-15	8.1400	8.1400	8.1400	8.1400	-9.556%	10	3,821	-34.275%
2026-05-14	9.0000	9.0000	9.0000	9.0000	+12.500%	1	3,836	-40.556%
2026-05-13	8.4100	8.4500	8.0000	8.0000	-4.421%	13	3,837	-33.125%
2026-05-12	8.3700	8.3700	8.3700	8.3700	-5.530%	6	3,837	-36.081%
2026-05-11	8.7000	8.9500	8.7000	8.8600	+4.852%	21	3,837	-39.616%
2026-05-08	8.4700	8.4700	8.4500	8.4500	-1.972%	14	3,844	-36.686%
2026-05-07	8.6200	8.6200	8.6200	8.6200	-4.222%	22	3,855	-37.935%
2026-05-06	9.1000	9.2000	9.0000	9.0000	+3.448%	96	3,849	-40.556%
2026-05-04	8.4000	8.8500	8.3000	8.7000	+4.693%	13	3,927	-38.506%
2026-05-01	8.4000	8.4000	8.2500	8.3100	+7.226%	14	3,925	-35.620%
2026-04-30	7.8000	7.8000	7.7500	7.7500	+1.840%	2	3,927	-30.968%
2026-04-29	7.9300	7.9300	7.6100	7.6100	-3.304%	2	3,927	-29.698%
2026-04-27	8.2500	8.2500	7.8700	7.8700	-10.670%	53	3,927	-32.020%
2026-04-22	8.7700	8.8100	8.7100	8.8100	+14.267%	16	3,961	-39.274%
2026-04-21	8.0500	8.0500	7.7100	7.7100	-4.697%	16	3,975	-30.610%
2026-04-20	7.9100	8.0900	7.7500	8.0900	-4.260%	28	3,975	-33.869%
2026-04-17	8.4000	8.4500	8.4000	8.4500	+6.962%	50	3,976	-36.686%
2026-04-16	7.5500	7.9000	7.5500	7.9000	+1.282%	13	4,022	-32.278%
2026-04-15	7.8000	7.8000	7.8000	7.8000	-0.637%	14	4,017	-31.410%
2026-04-14	7.9000	8.4500	7.8500	7.8500	+3.289%	130	4,017	-31.847%
2026-04-13	7.4200	7.6300	7.4200	7.6000	-2.813%	9	4,057	-29.605%
2026-04-10	7.7000	7.8200	7.7000	7.8200	+4.267%	12	4,058	-31.586%
2026-04-09	7.2500	7.8500	7.2000	7.5000	+1.626%	148	4,052	-28.667%
2026-04-08	7.9200	7.9200	7.3800	7.3800	+2.358%	7	3,974	-27.507%
2026-04-06	7.2500	7.3100	7.2100	7.2100	+6.815%	10	3,977	-25.798%
2026-04-02	6.6500	6.8000	6.6500	6.7500	-5.197%	3	3,987	-20.741%
2026-04-01	7.1200	7.1200	7.1200	7.1200	+0.423%	3	3,987	-24.860%
2026-03-31	6.9700	7.0900	6.9700	7.0900	+6.456%	2	3,984	-24.542%
2026-03-30	7.0300	7.0300	6.6600	6.6600	-0.597%	9	3,984	-19.670%
2026-03-27	6.8400	6.8400	6.7000	6.7000	-7.840%	14	3,986	-20.149%
2026-03-26	7.2700	7.2700	7.2700	7.2700	-5.584%	1	3,982	-26.410%
2026-03-25	8.0000	8.0000	7.7000	7.7000	+2.258%	109	3,983	-30.519%
2026-03-24	7.5000	7.5300	7.5000	7.5300	-1.569%	2	3,975	-28.951%
2026-03-20	7.6400	7.6500	7.6100	7.6500	+0.791%	31	3,973	-30.065%
2026-03-19	7.5700	7.5900	7.5700	7.5900	-6.296%	12	3,966	-29.513%
2026-03-18	8.5000	8.5000	8.1000	8.1000	-10.000%	18	3,978	-33.951%
2026-03-17	8.8600	9.0000	8.8600	9.0000	+1.695%	4	3,969	-40.556%
2026-03-16	8.6000	8.8500	8.6000	8.8500	+10.075%	9	3,971	-39.548%
2026-03-13	8.7800	8.7800	8.0400	8.0400	+2.030%	8	3,971	-33.458%
2026-03-12	7.8500	7.8800	7.8500	7.8800	-2.716%	4	3,972	-32.107%
2026-03-11	8.1500	8.1500	8.1000	8.1000	+1.250%	41	4,025	-33.951%
2026-03-10	7.9000	8.3700	7.9000	8.0000	+6.667%	116	3,986	-33.125%
2026-03-09	7.5500	7.8000	7.5000	7.5000	+1.626%	19	3,970	-28.667%
2026-03-06	7.7000	7.7000	7.3800	7.3800	-9.780%	7	3,977	-27.507%
2026-03-05	8.5700	8.5700	8.1800	8.1800	-7.045%	2	3,972	-34.597%
2026-03-04	8.5000	8.8800	8.2000	8.8000	+15.789%	70	3,971	-39.205%
2026-03-03	7.5000	7.6200	7.5000	7.6000	-2.188%	60	3,988	-29.605%
2026-03-02	6.9500	7.8000	6.9500	7.7700	+15.970%	153	3,930	-31.145%
2026-02-27	6.8000	6.8200	6.6400	6.7000	-6.555%	11	3,860	-20.149%
2026-02-26	7.0300	7.2000	7.0100	7.1700	-4.400%	11	3,856	-25.384%
2026-02-25	7.0500	7.7000	7.0400	7.5000	+14.504%	18	3,852	-28.667%
2026-02-24	6.3000	6.6000	6.2800	6.5500	-0.908%	30	3,852	-18.321%
2026-02-23	6.8300	6.8300	6.6000	6.6100	-10.068%	68	3,854	-19.062%
2026-02-20	7.5000	7.5000	7.2200	7.3500	+0.685%	21	3,847	-27.211%
2026-02-19	7.1500	7.3000	7.1300	7.3000	+1.389%	14	3,832	-26.712%
2026-02-18	7.8000	7.8000	7.1000	7.2000	-7.692%	30	3,824	-25.694%
2026-02-17	7.4500	7.8000	7.4400	7.8000	-3.106%	7	3,816	-31.410%
2026-02-13	7.6800	8.2500	7.6800	8.0500	+8.784%	58	3,775	-33.540%
2026-02-12	7.5500	7.5500	7.2600	7.4000	-2.246%	183	3,775	-27.703%
2026-02-11	7.3500	7.6000	7.1000	7.5700	-5.019%	79	3,770	-29.326%
2026-02-10	7.8300	8.1500	7.5500	7.9700	-5.680%	30	3,728	-32.873%
2026-02-09	8.0000	8.4500	7.7800	8.4500	+2.424%	73	3,732	-36.686%
2026-02-06	7.4300	8.6000	7.4300	8.2500	+17.857%	264	3,713	-35.152%
2026-02-05	8.2000	8.2000	6.7900	7.0000	-22.222%	287	3,590	-23.571%
2026-02-04	9.3000	9.4000	8.7500	9.0000	-9.091%	104	3,523	-40.556%
2026-02-03	9.9500	9.9500	9.0000	9.9000	-2.270%	60	3,494	-45.960%
2026-02-02	10.3500	10.4000	10.0600	10.1300	-12.672%	529	3,452	-47.187%
2026-01-30	11.3100	11.8000	11.1500	11.6000	0.000%	46	3,230	-53.879%
2026-01-29	11.9000	11.9500	11.4500	11.6000	-11.787%	2,050	3,200	-53.879%
2026-01-28	13.2000	13.2200	13.1500	13.1500	-0.379%	518	3,981	-59.316%
2026-01-27	12.3600	13.2000	12.3500	13.2000	+6.538%	1,503	3,463	-59.470%
2026-01-26	12.5000	12.5600	12.3000	12.3900	-6.136%	557	2,682	-56.820%
2026-01-23	12.7600	13.4500	12.7200	13.2000	+1.538%	263	2,590	-59.470%
2026-01-22	13.0500	13.1500	12.7200	13.0000	-2.256%	23	2,517	-58.846%
2026-01-21	13.1500	13.3000	12.3800	13.3000	+1.916%	667	2,507	-59.774%
2026-01-20	13.2500	13.3000	12.9300	13.0500	-10.922%	211	2,783	-59.004%
2026-01-16	14.4500	14.6900	14.4500	14.6500	-3.300%	6	2,602	-63.481%
2026-01-15	15.0000	15.1500	14.9300	15.1500	-2.258%	28	2,602	-64.686%
2026-01-14	15.3000	15.6000	15.1600	15.5000	+7.639%	64	2,606	-65.484%
2026-01-13	13.4200	14.4100	13.4200	14.4000	+5.649%	303	2,577	-62.847%
2026-01-12	13.2600	13.6300	13.2600	13.6300	+3.101%	11	2,801	-60.748%
2026-01-09	13.2500	13.6500	13.0600	13.2200	-3.150%	149	2,792	-59.531%
2026-01-08	13.3000	13.6800	13.1500	13.6500	+0.738%	60	2,800	-60.806%
2026-01-07	13.8200	13.8200	13.5500	13.5500	-2.867%	48	2,744	-60.517%
2026-01-06	14.6900	14.6900	13.9500	13.9500	-5.743%	15	2,738	-61.649%
2026-01-05	13.8500	14.8000	13.8500	14.8000	+11.028%	141	2,713	-63.851%
2026-01-02	13.4300	13.4300	13.3300	13.3300	+5.375%	21	2,713	-59.865%
2025-12-31	13.1000	13.1000	12.6500	12.6500	-3.435%	9	2,702	-57.708%
2025-12-30	13.1000	13.3500	12.8500	13.1000	+3.150%	14	2,702	-59.160%
2025-12-29	12.8500	12.8500	12.6700	12.7000	0.000%	131	2,695	-57.874%
2025-12-26	13.1900	13.1900	12.7000	12.7000	-0.470%	28	2,669	-57.874%
2025-12-24	12.7400	12.7600	12.7400	12.7600	-1.846%	2	2,648	-58.072%
2025-12-23	12.7600	13.1500	12.7100	13.0000	-3.775%	17	2,648	-58.846%
2025-12-22	13.8000	13.9500	13.5000	13.5100	+0.671%	11	2,633	-60.400%
2025-12-19	13.6300	13.6300	13.2600	13.4200	+6.255%	256	2,634	-60.134%
2025-12-18	13.7100	13.7100	12.6000	12.6300	-3.070%	11	2,581	-57.641%
2025-12-17	13.8900	13.8900	12.7500	13.0300	-4.121%	964	2,578	-58.941%
2025-12-16	13.4000	13.7000	13.4000	13.5900	+4.378%	7	1,708	-60.633%
2025-12-15	14.0000	14.0000	12.9500	13.0200	-9.709%	95	1,702	-58.909%
2025-12-12	14.3800	14.5000	14.2800	14.4200	-1.905%	23	1,655	-62.899%
2025-12-11	14.3800	14.7000	14.2800	14.7000	-5.161%	24	1,639	-63.605%
2025-12-10	15.3800	15.6500	15.3200	15.5000	-3.125%	16	1,630	-65.484%
2025-12-09	14.4900	16.0500	14.4900	16.0000	+9.215%	110	1,628	-66.563%
2025-12-08	14.9100	14.9100	14.3600	14.6500	+2.448%	293	1,524	-63.481%
2025-12-05	14.3300	14.7200	13.8500	14.3000	-4.155%	91	1,418	-62.587%
2025-12-04	15.0900	15.2500	14.9200	14.9200	-2.928%	38	1,430	-64.142%
2025-12-03	15.2500	15.6000	14.9500	15.3700	+4.062%	53	1,407	-65.192%
2025-12-02	13.8700	15.2500	13.8700	14.7700	+14.942%	1,052	1,369	-63.778%
2025-12-01	13.2200	13.3200	12.3500	12.8500	-11.623%	1,370	1,184	-58.366%
2025-11-28	15.2300	15.2300	14.5000	14.5400	+0.623%	58	610	-63.205%
2025-11-26	13.5000	14.5500	13.5000	14.4500	+8.565%	9	601	-62.976%
2025-11-25	13.4000	13.4900	13.2400	13.3100	-6.858%	12	601	-59.805%
2025-11-24	13.5800	14.2900	12.9900	14.2900	+12.520%	44	598	-62.561%
2025-11-21	12.9200	12.9500	12.1500	12.7000	-4.295%	94	586	-57.874%
2025-11-20	14.5500	14.5500	13.2700	13.2700	0.000%	536	0	-59.683%

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