Dark

IBIT20280616C80
IBIT Jun 16 2028 80.00 Call (IBIT280616C00080000)
option OPRA

EOD

Aug 20, 2026

4.17+25.225%(+0.84)178

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	3.8000	4.2000	3.7000	4.1700	+25.225%	178	1,973	0.000%
2026-08-19	2.8800	3.3300	2.8800	3.3300	+12.121%	4	1,807	+25.225%
2026-08-18	2.9700	2.9700	2.9700	2.9700	+3.484%	1	1,805	+40.404%
2026-08-17	2.5600	2.8800	2.5600	2.8700	+19.583%	8	1,804	+45.296%
2026-08-14	2.4000	2.4000	2.4000	2.4000	-7.692%	1	1,796	+73.750%
2026-08-13	2.5000	2.6000	2.5000	2.6000	+5.691%	7	1,797	+60.385%
2026-08-12	2.4600	2.4600	2.4600	2.4600	-7.519%	1	1,792	+69.512%
2026-08-07	2.6700	2.6700	2.6100	2.6600	+0.758%	211	1,792	+56.767%
2026-08-06	2.6300	2.6400	2.6300	2.6400	+5.600%	3	1,582	+57.955%
2026-08-04	2.3600	2.5000	2.3600	2.5000	+4.167%	5	1,581	+66.800%
2026-08-03	2.2200	2.4000	2.2200	2.4000	+7.143%	8	1,580	+73.750%
2026-07-31	2.2200	2.2400	2.1000	2.2400	-6.667%	109	1,577	+86.161%
2026-07-29	2.3800	2.4000	2.3800	2.4000	+1.695%	2	1,568	+73.750%
2026-07-28	2.3600	2.3600	2.3600	2.3600	-1.667%	2	1,566	+76.695%
2026-07-24	2.4000	2.4000	2.4000	2.4000	-8.397%	3	1,564	+73.750%
2026-07-23	2.6200	2.6200	2.6200	2.6200	-3.676%	10	1,571	+59.160%
2026-07-20	2.5500	2.7300	2.5500	2.7200	+8.367%	18	1,571	+53.309%
2026-07-17	2.3500	2.5200	2.3500	2.5100	-1.181%	3	1,561	+66.135%
2026-07-16	2.5400	2.5400	2.5400	2.5400	-7.299%	1	1,559	+64.173%
2026-07-14	2.6000	2.7400	2.6000	2.7400	+11.382%	5	1,558	+52.190%
2026-07-13	2.4700	2.4700	2.4400	2.4600	-7.170%	3	1,562	+69.512%
2026-07-09	2.6500	2.6500	2.6500	2.6500	+2.317%	1	1,561	+57.358%
2026-07-08	2.5600	2.5900	2.5600	2.5900	-7.500%	33	1,562	+61.004%
2026-07-07	2.6600	2.8500	2.6600	2.8000	-0.709%	4	1,564	+48.929%
2026-07-06	2.5900	2.8200	2.5900	2.8200	+18.487%	6	1,564	+47.872%
2026-07-01	2.3500	2.3800	2.3500	2.3800	+9.677%	11	1,566	+75.210%
2026-06-30	2.1700	2.1700	2.1700	2.1700	-13.889%	18	1,567	+92.166%
2026-06-29	2.4000	2.5200	2.4000	2.5200	+4.132%	18	1,567	+65.476%
2026-06-25	2.4100	2.4500	2.4100	2.4200	-0.820%	66	1,567	+72.314%
2026-06-24	2.7000	2.7000	2.4200	2.4400	-12.230%	110	1,553	+70.902%
2026-06-23	2.8000	2.8000	2.7400	2.7800	-10.323%	9	1,567	+50.000%
2026-06-22	3.3000	3.3000	3.1000	3.1000	+10.714%	5	1,562	+34.516%
2026-06-18	3.0000	3.0000	2.8000	2.8000	-14.110%	13	1,545	+48.929%
2026-06-16	3.3500	3.3500	3.2500	3.2600	-6.857%	21	1,545	+27.914%
2026-06-15	3.6000	3.6000	3.5000	3.5000	+8.359%	4	1,545	+19.143%
2026-06-12	3.2300	3.2300	3.2300	3.2300	-3.582%	10	1,541	+29.102%
2026-06-11	3.3600	3.3600	3.3500	3.3500	-0.298%	7	1,531	+24.478%
2026-06-10	3.3600	3.3600	3.3600	3.3600	+8.738%	1	1,530	+24.107%
2026-06-09	3.1000	3.1500	3.0900	3.0900	-11.714%	7	1,555	+34.951%
2026-06-08	3.5000	3.5800	3.5000	3.5000	+17.057%	69	1,551	+19.143%
2026-06-05	3.2200	3.2200	2.9200	2.9900	-13.333%	176	1,567	+39.465%
2026-06-04	3.3100	3.4500	3.3100	3.4500	-4.959%	101	1,597	+20.870%
2026-06-03	3.8200	3.8500	3.6300	3.6300	-6.443%	7	1,604	+14.876%
2026-06-02	4.0000	4.0000	3.8600	3.8800	-12.809%	115	1,613	+7.474%
2026-06-01	4.3700	4.4500	4.3500	4.4500	-2.198%	14	1,669	-6.292%
2026-05-29	4.5500	4.5500	4.5500	4.5500	-5.208%	2	1,677	-8.352%
2026-05-28	4.8000	4.8000	4.6000	4.8000	-7.692%	11	1,679	-13.125%
2026-05-27	5.2000	5.2000	5.2000	5.2000	-0.574%	1	1,681	-19.808%
2026-05-26	5.2300	5.2300	5.2300	5.2300	-6.940%	1	1,681	-20.268%
2026-05-22	5.7000	5.7000	5.6200	5.6200	-3.602%	7	1,682	-25.801%
2026-05-21	5.9700	5.9700	5.8000	5.8300	-0.681%	4	1,683	-28.473%
2026-05-20	5.8700	5.8800	5.8000	5.8700	+2.443%	286	1,683	-28.961%
2026-05-19	5.8900	5.8900	5.7300	5.7300	-1.377%	2	1,931	-27.225%
2026-05-18	5.8000	5.8400	5.8000	5.8100	-10.478%	12	1,931	-28.227%
2026-05-15	6.4000	6.4900	6.4000	6.4900	-8.463%	11	1,931	-35.747%
2026-05-14	6.6500	7.1500	6.6500	7.0900	+8.410%	14	1,932	-41.185%
2026-05-13	6.5400	6.5400	6.5400	6.5400	-2.388%	5	1,922	-36.239%
2026-05-12	6.7000	6.7000	6.7000	6.7000	-7.331%	6	1,922	-37.761%
2026-05-11	7.1700	7.2500	7.1700	7.2300	+1.831%	22	1,922	-42.324%
2026-05-07	7.1000	7.1000	7.1000	7.1000	-2.069%	8	1,925	-41.268%
2026-05-06	7.2500	7.3000	7.2500	7.2500	-1.361%	9	1,936	-42.483%
2026-05-05	7.3700	7.3900	7.2000	7.3500	+2.510%	254	1,938	-43.265%
2026-05-04	6.7500	7.1700	6.7500	7.1700	+7.015%	32	1,937	-41.841%
2026-05-01	6.6500	6.7000	6.6000	6.7000	+8.590%	34	1,962	-37.761%
2026-04-30	6.0500	6.1700	6.0500	6.1700	+0.817%	2	1,962	-32.415%
2026-04-29	6.3000	6.3000	6.1200	6.1200	-1.131%	4	1,962	-31.863%
2026-04-28	6.1900	6.1900	6.1900	6.1900	-1.902%	8	1,969	-32.633%
2026-04-27	6.4000	6.4000	6.3100	6.3100	-6.519%	10	1,969	-33.914%
2026-04-24	6.8500	6.8500	6.7500	6.7500	-0.589%	15	1,959	-38.222%
2026-04-23	6.7900	6.7900	6.7900	6.7900	-4.231%	56	1,959	-38.586%
2026-04-22	7.1200	7.1500	7.0000	7.0900	+11.654%	17	1,959	-41.185%
2026-04-21	6.4000	6.4000	6.3500	6.3500	-2.308%	2	1,965	-34.331%
2026-04-20	6.3000	6.6100	6.3000	6.5000	-4.130%	14	1,965	-35.846%
2026-04-17	6.7100	7.1000	6.7100	6.7800	+5.938%	78	1,971	-38.496%
2026-04-14	6.7000	6.7000	6.4000	6.4000	+5.960%	30	1,985	-34.844%
2026-04-13	6.0400	6.0400	6.0400	6.0400	-3.360%	1	1,988	-30.960%
2026-04-10	6.1100	6.3200	6.1000	6.2500	+3.306%	168	1,988	-33.280%
2026-04-09	6.1500	6.1500	6.0500	6.0500	0.000%	44	1,893	-31.074%
2026-04-08	6.4000	6.4000	5.9500	6.0500	+7.080%	18	1,934	-31.074%
2026-04-07	5.6500	5.6500	5.6500	5.6500	-4.561%	1	1,924	-26.195%
2026-04-06	5.8500	5.9500	5.8400	5.9200	+8.227%	61	1,923	-29.561%
2026-04-02	5.3000	5.5000	5.2700	5.4700	-4.035%	37	2,157	-23.766%
2026-04-01	5.8200	5.8200	5.7000	5.7000	+1.243%	21	2,157	-26.842%
2026-03-31	5.6500	5.6500	5.6300	5.6300	+1.993%	4	2,158	-25.933%
2026-03-30	5.5500	5.5500	5.5200	5.5200	+1.471%	222	2,158	-24.457%
2026-03-27	5.5500	5.5500	5.4400	5.4400	-8.725%	15	2,156	-23.346%
2026-03-26	5.9600	5.9600	5.9600	5.9600	-0.667%	2	2,165	-30.034%
2026-03-24	6.0000	6.0000	6.0000	6.0000	-6.250%	1	2,167	-30.500%
2026-03-23	6.5000	6.5000	6.4000	6.4000	+1.587%	14	2,167	-34.844%
2026-03-20	6.3000	6.3000	6.3000	6.3000	+1.613%	10	2,164	-33.810%
2026-03-19	6.2000	6.2000	6.2000	6.2000	-7.463%	1	2,164	-32.742%
2026-03-18	6.7000	6.7000	6.7000	6.7000	-9.091%	1	2,166	-37.761%
2026-03-17	7.3700	7.3700	7.3700	7.3700	+2.361%	2	2,165	-43.419%
2026-03-16	7.0800	7.2000	7.0700	7.2000	+9.422%	14	2,163	-42.083%
2026-03-13	6.5800	6.5800	6.5800	6.5800	+2.016%	1	2,166	-36.626%
2026-03-12	6.4500	6.4500	6.4500	6.4500	-1.527%	3	2,165	-35.349%
2026-03-11	6.6700	6.6700	6.5500	6.5500	+2.344%	4	2,191	-36.336%
2026-03-10	6.4800	6.9000	6.4000	6.4000	+1.911%	16	2,191	-34.844%
2026-03-09	6.3000	6.4200	6.2800	6.2800	+3.120%	17	2,181	-33.599%
2026-03-06	6.3700	6.3700	6.0200	6.0900	-8.559%	228	2,241	-31.527%
2026-03-05	6.7200	6.7500	6.6600	6.6600	-9.264%	5	2,240	-37.387%
2026-03-04	6.7000	7.3400	6.7000	7.3400	+19.350%	42	2,239	-43.188%
2026-03-03	5.9500	6.1500	5.9500	6.1500	-1.600%	15	2,221	-32.195%
2026-03-02	5.7500	6.3000	5.7500	6.2500	+15.741%	336	2,222	-33.280%
2026-02-27	5.5500	5.5500	5.3900	5.4000	-5.263%	5	2,195	-22.778%
2026-02-26	5.8400	5.8800	5.7000	5.7000	-7.317%	9	2,196	-26.842%
2026-02-25	5.7000	6.1900	5.7000	6.1500	+16.038%	24	2,179	-32.195%
2026-02-24	5.1800	5.3200	5.1800	5.3000	-1.852%	9	2,179	-21.321%
2026-02-23	5.7000	5.7000	5.3000	5.4000	-10.000%	289	2,180	-22.778%
2026-02-20	6.0500	6.1000	6.0000	6.0000	0.000%	249	1,946	-30.500%
2026-02-19	5.8600	6.0000	5.8600	6.0000	0.000%	28	2,175	-30.500%
2026-02-18	6.5000	6.5000	6.0000	6.0000	-4.762%	5	2,155	-30.500%
2026-02-17	6.1500	6.5000	6.1200	6.3000	-7.489%	40	2,154	-33.810%
2026-02-13	6.4500	6.8100	6.4000	6.8100	+13.500%	99	2,065	-38.767%
2026-02-12	6.3800	6.3800	6.0000	6.0000	-4.762%	294	2,065	-30.500%
2026-02-11	6.0000	6.3000	5.9500	6.3000	-3.817%	11	1,843	-33.810%
2026-02-10	6.3900	6.5500	6.3900	6.5500	-5.072%	20	1,834	-36.336%
2026-02-09	6.6900	6.9000	6.3500	6.9000	0.000%	62	1,814	-39.565%
2026-02-06	6.3800	7.1500	6.3000	6.9000	+20.000%	388	1,798	-39.565%
2026-02-05	6.7900	6.8000	5.6700	5.7500	-23.841%	222	1,561	-27.478%
2026-02-04	8.0500	8.0500	7.3500	7.5500	-7.362%	385	1,576	-44.768%
2026-02-03	8.5000	8.5000	7.4300	8.1500	-4.118%	43	1,562	-48.834%
2026-02-02	8.6500	8.6500	8.3500	8.5000	-12.999%	96	1,560	-50.941%
2026-01-30	9.5100	9.8700	9.0500	9.7700	+0.411%	37	1,614	-57.318%
2026-01-29	10.1400	10.1400	9.6500	9.7300	-12.342%	19	1,601	-57.143%
2026-01-28	10.9500	11.1000	10.9500	11.1000	+1.835%	3	1,783	-62.432%
2026-01-27	10.4900	10.9000	10.4200	10.9000	+4.306%	115	1,782	-61.743%
2026-01-26	10.5000	10.6000	10.3500	10.4500	-6.278%	255	1,769	-60.096%
2026-01-23	10.7000	11.2700	10.7000	11.1500	+2.860%	26	1,518	-62.601%
2026-01-22	10.8000	10.9300	10.7000	10.8400	-1.005%	8	1,512	-61.531%
2026-01-21	11.0300	11.0700	10.3600	10.9500	-0.455%	90	1,508	-61.918%
2026-01-20	11.2400	11.2500	10.7500	11.0000	-10.569%	246	1,424	-62.091%
2026-01-16	12.4500	12.4500	12.3000	12.3000	-2.844%	333	1,276	-66.098%
2026-01-15	12.6500	12.7300	12.6500	12.6600	-4.453%	22	1,276	-67.062%
2026-01-14	12.5000	13.2500	12.5000	13.2500	+8.874%	51	1,290	-68.528%
2026-01-13	11.5500	12.1700	11.5500	12.1700	+6.754%	32	1,274	-65.735%
2026-01-12	11.2500	11.6000	11.2200	11.4000	-0.437%	152	1,242	-63.421%
2026-01-09	11.2400	11.5900	11.1900	11.4500	-0.521%	241	1,122	-63.581%
2026-01-08	11.0900	11.5100	11.0900	11.5100	-0.087%	19	909	-63.771%
2026-01-07	11.4900	11.6200	11.4500	11.5200	-0.690%	8	913	-63.802%
2026-01-06	12.4400	12.4400	11.6000	11.6000	-6.376%	29	912	-64.052%
2026-01-05	12.0000	12.5600	12.0000	12.3900	+10.133%	75	897	-66.344%
2026-01-02	11.0500	11.4100	11.0500	11.2500	+4.167%	33	860	-62.933%
2025-12-31	10.8000	10.8000	10.8000	10.8000	-1.370%	1	857	-61.389%
2025-12-30	10.9500	10.9500	10.9500	10.9500	+2.432%	1	857	-61.918%
2025-12-29	10.8000	10.8000	10.6900	10.6900	-0.558%	8	857	-60.992%
2025-12-26	11.2000	11.2000	10.7500	10.7500	-0.647%	14	860	-61.209%
2025-12-24	10.7000	10.8200	10.7000	10.8200	-2.081%	3	846	-61.460%
2025-12-23	11.0200	11.1500	10.8300	11.0500	-5.556%	11	846	-62.262%
2025-12-22	11.8500	11.9500	11.7000	11.7000	+3.540%	83	836	-64.359%
2025-12-19	11.6000	11.7000	11.3000	11.3000	+5.116%	81	836	-63.097%
2025-12-18	11.6500	11.6500	10.7200	10.7500	-11.523%	191	777	-61.209%
2025-12-17	11.6300	12.1500	11.6300	12.1500	+4.832%	13	794	-65.679%
2025-12-16	11.5900	11.5900	11.5900	11.5900	+6.820%	3	804	-64.021%
2025-12-15	11.6000	11.6000	10.8500	10.8500	-12.146%	473	807	-61.567%
2025-12-12	12.3500	12.3500	12.3500	12.3500	-1.042%	2	500	-66.235%
2025-12-11	12.3500	12.4800	12.3500	12.4800	-5.455%	26	498	-66.587%
2025-12-10	13.0600	13.2000	13.0600	13.2000	+5.600%	3	507	-68.409%
2025-12-09	12.5500	12.5500	12.5000	12.5000	+0.402%	10	505	-66.640%
2025-12-08	12.6200	12.6200	12.2500	12.4500	+2.049%	13	505	-66.506%
2025-12-05	12.5000	12.5000	12.0000	12.2000	-2.789%	72	504	-65.820%
2025-12-04	13.0000	13.0000	12.5500	12.5500	-4.198%	7	462	-66.773%
2025-12-03	12.9500	13.1000	12.9500	13.1000	+1.866%	3	457	-68.168%
2025-12-02	11.8000	13.2000	11.8000	12.8600	+14.821%	245	455	-67.574%
2025-12-01	11.9000	11.9000	10.7000	11.2000	-11.602%	253	424	-62.768%
2025-11-28	12.6700	12.6700	12.6700	12.6700	+2.177%	3	256	-67.088%
2025-11-26	11.6500	12.4000	11.6500	12.4000	+7.920%	13	241	-66.371%
2025-11-25	11.5300	11.7500	11.4900	11.4900	-4.170%	5	241	-63.708%
2025-11-24	11.1000	11.9900	11.1000	11.9900	+11.535%	6	240	-65.221%
2025-11-21	10.7300	11.1000	10.4500	10.7500	-6.926%	111	239	-61.209%
2025-11-20	12.5200	12.5200	11.4500	11.5500	0.000%	154	0	-63.896%

.dark-mode .lbbkBC{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .lbbkBC{ color: #333333; background-color: white; border: 2px solid #333333; }IBIT20280616C80IBIT Jun 16 2028 80.00 Call (IBIT280616C00080000)option OPRA

IBIT20280616C80
IBIT Jun 16 2028 80.00 Call (IBIT280616C00080000)
option OPRA