Dark

IBIT20280616C75
IBIT Jun 16 2028 75.00 Call (IBIT280616C00075000)
option OPRA

EOD

Aug 20, 2026

4.70+23.684%(+0.90)13

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	4.3000	4.7000	4.3000	4.7000	+23.684%	13	2,353	0.000%
2026-08-19	3.8300	3.8300	3.8000	3.8000	+14.114%	14	2,344	+23.684%
2026-08-18	3.3300	3.3300	3.3300	3.3300	+21.091%	1	2,333	+41.141%
2026-08-14	2.7500	2.7500	2.7500	2.7500	0.000%	3	2,333	+70.909%
2026-08-13	2.7800	2.7800	2.7500	2.7500	-1.079%	3	2,333	+70.909%
2026-08-12	2.8400	2.8400	2.7800	2.7800	-0.358%	2	2,332	+69.065%
2026-08-11	2.7900	2.7900	2.7900	2.7900	-0.357%	2	2,331	+68.459%
2026-08-10	2.8000	2.8000	2.8000	2.8000	-6.040%	1	2,331	+67.857%
2026-08-06	3.0000	3.0000	2.9600	2.9800	-0.667%	15	2,330	+57.718%
2026-08-05	3.0000	3.0000	3.0000	3.0000	+5.263%	1	2,328	+56.667%
2026-08-04	2.8500	2.8500	2.8500	2.8500	+7.143%	1	2,328	+64.912%
2026-07-31	2.6600	2.6600	2.6600	2.6600	-10.738%	65	2,327	+76.692%
2026-07-27	2.9800	2.9800	2.9800	2.9800	+4.561%	2	2,328	+57.718%
2026-07-24	2.8800	2.8800	2.8500	2.8500	-13.636%	2	2,328	+64.912%
2026-07-21	3.3000	3.3000	3.3000	3.3000	+8.911%	1	2,328	+42.424%
2026-07-20	3.0300	3.0300	3.0300	3.0300	+3.767%	1	2,329	+55.116%
2026-07-17	2.9200	2.9200	2.9200	2.9200	-1.684%	1	2,330	+60.959%
2026-07-16	2.9700	2.9700	2.9700	2.9700	-6.013%	3	2,330	+58.249%
2026-07-14	3.0000	3.1600	3.0000	3.1600	-2.769%	8	2,327	+48.734%
2026-07-06	2.9600	3.2500	2.9600	3.2500	+18.182%	12	2,323	+44.615%
2026-07-01	2.7500	2.7500	2.7500	2.7500	+3.383%	2	2,323	+70.909%
2026-06-29	2.6700	2.7100	2.6600	2.6600	-4.659%	10	2,321	+76.692%
2026-06-26	2.7900	2.8700	2.7900	2.7900	-0.357%	11	2,327	+68.459%
2026-06-24	2.8600	2.8600	2.8000	2.8000	-9.677%	9	2,338	+67.857%
2026-06-23	3.1000	3.1000	3.1000	3.1000	-12.676%	1	2,342	+51.613%
2026-06-22	3.6200	3.6200	3.5500	3.5500	+10.938%	4	2,341	+32.394%
2026-06-18	3.2000	3.2000	3.2000	3.2000	-15.789%	3	2,341	+46.875%
2026-06-16	3.8000	3.8000	3.8000	3.8000	+2.426%	12	2,341	+23.684%
2026-06-10	3.8000	3.8000	3.6700	3.7100	+2.770%	27	2,334	+26.685%
2026-06-09	3.7100	3.7100	3.6100	3.6100	-3.733%	11	2,340	+30.194%
2026-06-08	5.0000	5.0000	3.7500	3.7500	+7.143%	5	2,334	+25.333%
2026-06-05	3.5000	3.5000	3.4900	3.5000	-13.580%	15	2,338	+34.286%
2026-06-04	4.0000	4.0500	3.8700	4.0500	-5.594%	268	2,338	+16.049%
2026-06-03	4.2900	4.2900	4.2900	4.2900	-1.379%	15	2,325	+9.557%
2026-06-02	4.5000	4.5000	4.3500	4.3500	-13.000%	49	2,312	+8.046%
2026-06-01	5.0000	5.0000	4.9000	5.0000	-6.542%	25	2,356	-6.000%
2026-05-29	5.3500	5.3500	5.3500	5.3500	+1.905%	6	2,349	-12.150%
2026-05-28	5.3000	5.3000	5.2500	5.2500	-12.060%	15	2,363	-10.476%
2026-05-26	6.0000	6.0000	5.9700	5.9700	-4.480%	5	2,364	-21.273%
2026-05-22	6.3500	6.3800	6.2500	6.2500	-6.015%	17	2,365	-24.800%
2026-05-21	6.6500	6.6500	6.6500	6.6500	+1.218%	1	2,375	-29.323%
2026-05-19	6.6000	6.6000	6.5000	6.5700	+1.546%	60	2,375	-28.463%
2026-05-18	6.6000	6.6500	6.4700	6.4700	-11.491%	22	2,413	-27.357%
2026-05-15	7.1500	7.3100	7.1500	7.3100	-7.468%	4	2,413	-35.705%
2026-05-14	7.9000	7.9000	7.9000	7.9000	+8.219%	20	2,416	-40.506%
2026-05-13	7.3000	7.3000	7.3000	7.3000	-3.694%	1	2,437	-35.616%
2026-05-12	7.6600	7.6600	7.5800	7.5800	-6.420%	15	2,437	-37.995%
2026-05-11	7.8600	8.1000	7.7500	8.1000	+6.160%	7	2,437	-41.975%
2026-05-07	7.6300	7.6300	7.6300	7.6300	-7.515%	57	2,458	-38.401%
2026-05-06	8.2500	8.2500	8.2500	8.2500	+0.610%	1	2,487	-43.030%
2026-05-05	8.1200	8.2000	8.1200	8.2000	+10.811%	2	2,488	-42.683%
2026-05-01	7.5000	7.5000	7.4000	7.4000	+8.029%	11	2,481	-36.486%
2026-04-30	6.9700	6.9700	6.8500	6.8500	-0.146%	32	2,481	-31.387%
2026-04-29	6.8600	6.8600	6.8600	6.8600	-7.172%	1	2,512	-31.487%
2026-04-24	7.4300	7.4300	7.3900	7.3900	-4.522%	2	2,513	-36.401%
2026-04-22	7.7400	7.7400	7.7400	7.7400	+6.612%	5	2,512	-39.276%
2026-04-20	7.0000	7.2700	7.0000	7.2600	-4.724%	8	2,512	-35.262%
2026-04-17	7.8500	7.8500	7.6200	7.6200	+8.857%	15	2,513	-38.320%
2026-04-16	7.0000	7.0000	7.0000	7.0000	0.000%	10	2,504	-32.857%
2026-04-15	6.9600	7.0000	6.9600	7.0000	-6.166%	6	2,507	-32.857%
2026-04-14	7.3900	7.4600	7.3900	7.4600	+12.180%	2	2,510	-36.997%
2026-04-13	6.6500	6.6500	6.6500	6.6500	-4.040%	127	2,511	-29.323%
2026-04-10	6.8000	7.1500	6.8000	6.9300	+1.912%	58	2,506	-32.179%
2026-04-09	6.5500	6.8000	6.5500	6.8000	+3.817%	35	2,478	-30.882%
2026-04-08	6.5500	6.5600	6.5500	6.5500	+5.305%	49	2,447	-28.244%
2026-04-07	6.1600	6.2800	6.1600	6.2200	-5.758%	6	2,471	-24.437%
2026-04-06	6.4900	6.6000	6.4900	6.6000	+9.453%	108	2,475	-28.788%
2026-04-02	6.0500	6.0700	6.0200	6.0300	-4.437%	30	2,481	-22.056%
2026-04-01	6.3500	6.5200	6.3000	6.3100	+1.939%	10	2,481	-25.515%
2026-03-31	6.0900	6.3500	5.9700	6.1900	+0.487%	33	2,474	-24.071%
2026-03-30	6.2500	6.2500	6.1600	6.1600	+0.163%	6	2,496	-23.701%
2026-03-27	6.2500	6.2500	6.1500	6.1500	-13.013%	29	2,490	-23.577%
2026-03-23	7.2900	7.2900	7.0700	7.0700	+0.712%	14	2,484	-33.522%
2026-03-20	7.0200	7.0200	7.0200	7.0200	-1.404%	3	2,474	-33.048%
2026-03-19	7.0200	7.1200	7.0200	7.1200	-4.043%	2	2,477	-33.989%
2026-03-18	7.4200	7.4200	7.4200	7.4200	-7.481%	30	2,476	-36.658%
2026-03-17	8.0200	8.0200	8.0200	8.0200	+0.627%	3	2,491	-41.397%
2026-03-16	7.9500	7.9700	7.7500	7.9700	+1.788%	10	2,491	-41.029%
2026-03-13	7.8600	7.8900	7.8300	7.8300	+9.664%	14	2,486	-39.974%
2026-03-12	6.9800	7.1400	6.9800	7.1400	-2.192%	6	2,483	-34.174%
2026-03-11	7.3500	7.3500	7.3000	7.3000	+2.528%	116	2,482	-35.616%
2026-03-10	7.1300	7.2700	7.1200	7.1200	+1.714%	21	2,366	-33.989%
2026-03-09	7.0000	7.0000	7.0000	7.0000	+2.941%	5	2,356	-32.857%
2026-03-06	6.8000	6.8000	6.8000	6.8000	-7.483%	1	2,353	-30.882%
2026-03-05	7.3200	7.4500	7.3200	7.3500	-8.696%	124	2,353	-36.054%
2026-03-04	7.6300	8.0700	7.5500	8.0500	+17.518%	244	2,402	-41.615%
2026-03-03	6.6200	6.8700	6.6200	6.8500	-2.143%	71	2,206	-31.387%
2026-03-02	6.3600	7.0000	6.3600	7.0000	+16.861%	38	2,148	-32.857%
2026-02-27	6.1000	6.1000	5.9700	5.9900	-6.698%	9	2,111	-21.536%
2026-02-26	6.4500	6.5000	6.4200	6.4200	-7.225%	15	2,104	-26.791%
2026-02-25	6.3500	6.9200	6.3500	6.9200	+19.310%	181	1,983	-32.081%
2026-02-24	5.6200	5.8000	5.6200	5.8000	-4.762%	21	1,983	-18.966%
2026-02-23	6.4000	6.4000	6.0900	6.0900	-8.421%	26	1,974	-22.824%
2026-02-20	6.6700	6.6700	6.6500	6.6500	+1.682%	71	1,983	-29.323%
2026-02-19	6.7000	6.7000	6.5400	6.5400	+0.615%	4	1,985	-28.135%
2026-02-18	6.8300	7.0000	6.5000	6.5000	-5.109%	57	1,982	-27.692%
2026-02-17	6.7200	7.0000	6.7200	6.8500	-6.803%	20	1,982	-31.387%
2026-02-13	6.9500	7.3500	6.9500	7.3500	+10.526%	256	1,819	-36.054%
2026-02-12	6.8000	6.8000	6.6000	6.6500	-0.598%	70	1,819	-29.323%
2026-02-11	6.4300	6.6900	6.4300	6.6900	-9.227%	12	1,827	-29.746%
2026-02-10	7.0300	7.3700	6.9000	7.3700	-3.026%	48	1,830	-36.228%
2026-02-09	7.3000	7.6000	7.1600	7.6000	+1.333%	68	1,809	-38.158%
2026-02-06	6.5800	7.7200	6.5800	7.5000	+18.110%	708	1,762	-37.333%
2026-02-05	7.4500	7.4500	6.2000	6.3500	-22.749%	876	2,003	-25.984%
2026-02-04	8.8000	8.8000	8.2200	8.2200	-3.066%	312	1,903	-42.822%
2026-02-03	8.9500	8.9500	8.4800	8.4800	-8.621%	285	1,685	-44.575%
2026-02-02	9.2000	9.5500	9.2000	9.2800	-11.196%	333	1,835	-49.353%
2026-01-30	10.4800	10.7900	10.4500	10.4500	-1.415%	939	1,533	-55.024%
2026-01-29	10.8300	10.8300	10.4500	10.6000	-12.033%	21	604	-55.660%
2026-01-28	12.1000	12.1000	12.0500	12.0500	+1.946%	19	592	-60.996%
2026-01-27	11.4000	11.8600	11.4000	11.8200	-0.253%	34	592	-60.237%
2026-01-23	11.6800	11.8500	11.6800	11.8500	-0.837%	61	570	-60.338%
2026-01-22	11.7800	11.9500	11.7500	11.9500	+2.137%	13	513	-60.669%
2026-01-21	11.7000	11.7000	11.7000	11.7000	-4.490%	50	503	-59.829%
2026-01-20	12.2400	12.2500	12.2000	12.2500	-10.191%	17	503	-61.633%
2026-01-16	13.6400	13.6400	13.6400	13.6400	-2.011%	5	501	-65.543%
2026-01-15	13.9200	13.9200	13.9200	13.9200	-1.556%	1	501	-66.236%
2026-01-14	13.5300	14.2600	13.5300	14.1400	+7.121%	25	500	-66.761%
2026-01-13	12.6800	13.3200	12.6800	13.2000	+8.642%	147	476	-64.394%
2026-01-12	12.1500	12.1500	12.1500	12.1500	-2.095%	1	336	-61.317%
2026-01-08	16.2700	16.2700	12.4100	12.4100	-0.720%	6	337	-62.127%
2026-01-07	12.5000	12.5000	12.5000	12.5000	-4.580%	1	332	-62.400%
2026-01-06	13.5000	13.5000	12.7500	13.1000	-3.535%	188	331	-64.122%
2026-01-05	13.2000	13.5800	13.1800	13.5800	+11.862%	28	416	-65.390%
2026-01-02	12.1400	12.1400	12.1400	12.1400	+5.565%	2	416	-61.285%
2025-12-31	11.8500	11.8500	11.5000	11.5000	-4.087%	4	415	-59.130%
2025-12-30	12.0100	12.0100	11.9900	11.9900	+2.043%	20	415	-60.801%
2025-12-29	11.7500	11.7500	11.7500	11.7500	-1.674%	22	415	-60.000%
2025-12-26	11.7500	11.9500	11.7500	11.9500	+1.789%	8	437	-60.669%
2025-12-24	11.8000	11.8000	11.7400	11.7400	-2.975%	2	437	-59.966%
2025-12-23	12.9500	12.9500	11.7000	12.1000	0.000%	65	437	-61.157%
2025-12-22	12.5000	12.5000	12.1000	12.1000	-4.348%	28	423	-61.157%
2025-12-19	12.5000	12.6500	12.5000	12.6500	+8.677%	100	434	-62.846%
2025-12-18	11.6100	11.6500	11.6100	11.6400	-3.483%	200	384	-59.622%
2025-12-17	12.1000	12.1000	12.0600	12.0600	-2.427%	3	183	-61.028%
2025-12-16	12.3200	12.6000	12.3200	12.3600	+2.829%	11	180	-61.974%
2025-12-15	12.2500	12.4000	12.0200	12.0200	-9.351%	10	173	-60.899%
2025-12-12	13.5000	13.5000	13.2600	13.2600	-0.674%	2	176	-64.555%
2025-12-11	13.6500	13.6500	13.2800	13.3500	-7.292%	9	176	-64.794%
2025-12-10	14.4800	14.4800	14.4000	14.4000	-1.370%	2	176	-67.361%
2025-12-09	14.0900	14.6000	14.0900	14.6000	+8.550%	17	176	-67.808%
2025-12-08	13.4500	13.4500	13.4500	13.4500	+3.144%	1	187	-65.056%
2025-12-05	13.3700	13.3700	12.8000	13.0400	-7.189%	26	187	-63.957%
2025-12-04	14.0800	14.0800	14.0500	14.0500	-2.091%	10	172	-66.548%
2025-12-03	14.0000	14.4000	14.0000	14.3500	+3.910%	66	167	-67.247%
2025-12-02	13.8100	13.8100	13.8100	13.8100	+18.034%	1	112	-65.967%
2025-12-01	11.3200	11.7000	11.3200	11.7000	-12.687%	10	113	-59.829%
2025-11-28	13.4000	13.4000	13.4000	13.4000	+0.375%	12	103	-64.925%
2025-11-26	12.6300	13.3500	12.6300	13.3500	+5.201%	3	90	-64.794%
2025-11-25	12.6000	12.7000	12.4500	12.6900	-4.226%	7	90	-62.963%
2025-11-24	12.2000	13.2500	12.0000	13.2500	+12.479%	30	85	-64.528%
2025-11-21	11.7700	12.0500	11.3500	11.7800	-14.576%	80	63	-60.102%
2025-11-20	13.7000	13.7900	13.5300	13.7900	0.000%	4	0	-65.917%

.dark-mode .fzttyP{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .fzttyP{ color: #333333; background-color: white; border: 2px solid #333333; }IBIT20280616C75IBIT Jun 16 2028 75.00 Call (IBIT280616C00075000)option OPRA

IBIT20280616C75
IBIT Jun 16 2028 75.00 Call (IBIT280616C00075000)
option OPRA