Dark

IBIT20280616C85
IBIT Jun 16 2028 85.00 Call (IBIT280616C00085000)
option OPRA

EOD

Aug 19, 2026

2.87+24.242%(+0.56)1,749

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-19	2.6000	2.9400	2.6000	2.8700	+24.242%	1,749	4,448	0.000%
2026-08-17	2.3100	2.3100	2.3100	2.3100	+5.000%	4	2,798	+24.242%
2026-08-14	2.2000	2.2000	2.2000	2.2000	+3.286%	1	2,798	+30.455%
2026-08-13	2.1300	2.1300	2.1300	2.1300	-5.333%	3	2,799	+34.742%
2026-08-10	2.2500	2.2500	2.2500	2.2500	-4.661%	1	2,798	+27.556%
2026-08-07	2.3600	2.3600	2.3600	2.3600	+26.882%	1	2,797	+21.610%
2026-07-31	1.8600	1.8600	1.8600	1.8600	-13.084%	18	2,797	+54.301%
2026-07-30	2.1400	2.1400	2.1400	2.1400	+1.905%	31	2,815	+34.112%
2026-07-24	2.1000	2.1000	2.1000	2.1000	-12.500%	10	2,846	+36.667%
2026-07-22	2.4500	2.4500	2.4000	2.4000	-1.235%	11	2,856	+19.583%
2026-07-21	2.4300	2.4300	2.4300	2.4300	+7.048%	1	2,846	+18.107%
2026-07-17	2.0400	2.2700	2.0400	2.2700	-1.304%	4	2,847	+26.432%
2026-07-07	2.3000	2.3000	2.3000	2.3000	+0.437%	1	2,847	+24.783%
2026-07-06	2.2900	2.2900	2.2900	2.2900	+2.691%	50	2,848	+25.328%
2026-07-02	2.2400	2.2400	2.2300	2.2300	+7.212%	21	2,848	+28.700%
2026-07-01	2.0400	2.0800	2.0400	2.0800	+7.772%	2	2,848	+37.981%
2026-06-30	1.8900	1.9300	1.8900	1.9300	-9.813%	224	2,848	+48.705%
2026-06-25	2.1400	2.1400	2.1400	2.1400	-12.653%	1	2,958	+34.112%
2026-06-23	2.4500	2.4500	2.4500	2.4500	-17.785%	2	2,958	+17.143%
2026-06-16	2.9800	2.9800	2.9800	2.9800	-3.871%	2	2,958	-3.691%
2026-06-15	3.1000	3.1000	3.1000	3.1000	+6.897%	1	2,958	-7.419%
2026-06-12	2.9000	2.9000	2.9000	2.9000	+1.399%	1	2,958	-1.034%
2026-06-10	2.8600	2.8600	2.8600	2.8600	+0.351%	10	2,958	+0.350%
2026-06-09	2.8500	2.8500	2.8500	2.8500	-9.524%	13	2,958	+0.702%
2026-06-08	3.1200	3.1500	3.1200	3.1500	+18.868%	25	2,971	-8.889%
2026-06-05	2.5800	2.7800	2.5800	2.6500	-12.541%	94	2,956	+8.302%
2026-06-04	3.1000	3.1000	3.0000	3.0300	-10.882%	242	2,921	-5.281%
2026-06-03	3.4000	3.4000	3.4000	3.4000	-2.299%	1	3,161	-15.588%
2026-06-02	3.4000	3.5000	3.3700	3.4800	-10.540%	12	3,160	-17.529%
2026-06-01	3.9800	3.9800	3.8000	3.8900	-7.381%	12	3,161	-26.221%
2026-05-29	4.2000	4.2000	4.2000	4.2000	-6.667%	1	3,160	-31.667%
2026-05-27	4.5000	4.5000	4.5000	4.5000	-10.000%	1	3,160	-36.222%
2026-05-22	5.0000	5.0000	5.0000	5.0000	-5.660%	2	3,159	-42.600%
2026-05-20	5.2500	5.3000	5.2000	5.3000	+1.923%	4	3,159	-45.849%
2026-05-19	5.2000	5.2000	5.2000	5.2000	-16.800%	40	3,157	-44.808%
2026-05-14	6.2200	6.2500	6.2200	6.2500	-3.994%	2	3,157	-54.080%
2026-05-11	6.4500	6.5100	6.4500	6.5100	-1.662%	5	3,156	-55.914%
2026-05-06	6.6200	6.6200	6.6200	6.6200	+4.252%	3	3,159	-56.647%
2026-05-04	6.2500	6.3500	6.2500	6.3500	+7.627%	536	3,159	-54.803%
2026-05-01	5.9500	5.9500	5.9000	5.9000	+7.273%	275	2,622	-51.356%
2026-04-29	5.5000	5.5000	5.5000	5.5000	-8.333%	1	2,622	-47.818%
2026-04-24	6.0000	6.0000	6.0000	6.0000	-4.762%	1	2,623	-52.167%
2026-04-23	6.0200	6.3000	6.0200	6.3000	-1.563%	12	2,622	-54.444%
2026-04-22	6.3500	6.4500	6.3500	6.4000	+15.942%	21	2,633	-55.156%
2026-04-21	5.5200	5.5200	5.5200	5.5200	-5.802%	14	2,631	-48.007%
2026-04-20	5.5000	5.8600	5.5000	5.8600	-5.484%	13	2,631	-51.024%
2026-04-17	6.2000	6.2000	6.2000	6.2000	+5.263%	9	2,632	-53.710%
2026-04-14	5.8900	5.8900	5.8900	5.8900	+9.074%	3	2,632	-51.273%
2026-04-13	5.3800	5.4000	5.3800	5.4000	-3.571%	2	2,632	-46.852%
2026-04-10	5.5000	5.6000	5.5000	5.6000	+1.633%	9	2,632	-48.750%
2026-04-09	5.5100	5.5100	5.5100	5.5100	+0.916%	3	2,632	-47.913%
2026-04-08	5.3800	5.4600	5.3800	5.4600	+7.059%	2	2,631	-47.436%
2026-04-07	5.0600	5.1000	5.0600	5.1000	-3.042%	31	2,631	-43.725%
2026-04-06	5.2500	5.2600	5.2500	5.2600	+7.347%	6	2,631	-45.437%
2026-04-02	4.8500	4.9000	4.8500	4.9000	-3.922%	3	2,624	-41.429%
2026-03-30	5.1000	5.1000	5.1000	5.1000	+2.000%	1	2,624	-43.725%
2026-03-27	5.0000	5.0400	5.0000	5.0000	-5.660%	7	2,624	-42.600%
2026-03-26	5.3000	5.3000	5.3000	5.3000	-4.505%	1	2,624	-45.849%
2026-03-24	5.5500	5.5500	5.5500	5.5500	-4.639%	100	2,624	-48.288%
2026-03-23	5.8200	5.8200	5.8200	5.8200	+2.105%	10	2,624	-50.687%
2026-03-20	5.6000	5.7000	5.6000	5.7000	-1.724%	17	2,614	-49.649%
2026-03-19	5.8000	5.8000	5.8000	5.8000	-10.769%	100	2,613	-50.517%
2026-03-17	6.5000	6.5000	6.5000	6.5000	-1.065%	2	2,524	-55.846%
2026-03-16	6.5500	6.5700	6.5500	6.5700	+11.735%	3	2,524	-56.317%
2026-03-12	5.8800	5.8800	5.8800	5.8800	-0.339%	5	2,521	-51.190%
2026-03-10	5.8500	6.0900	5.8500	5.9000	+5.357%	811	2,521	-51.356%
2026-03-06	5.5500	5.6000	5.5500	5.6000	-15.152%	21	1,818	-48.750%
2026-03-04	6.1300	6.6000	6.1300	6.6000	+15.789%	8	1,797	-56.515%
2026-03-03	5.7000	5.7000	5.7000	5.7000	+17.526%	1	1,793	-49.649%
2026-02-27	4.8500	4.8500	4.8500	4.8500	-8.491%	4	1,793	-40.825%
2026-02-26	5.3000	5.3000	5.3000	5.3000	-6.195%	2	1,793	-45.849%
2026-02-25	5.2000	5.6500	5.2000	5.6500	+17.708%	11	1,785	-49.204%
2026-02-24	4.7200	4.8000	4.7200	4.8000	+1.053%	13	1,785	-40.208%
2026-02-23	5.0000	5.1000	4.7500	4.7500	-10.377%	78	1,791	-39.579%
2026-02-20	5.3500	5.3500	5.3000	5.3000	-2.752%	22	1,759	-45.849%
2026-02-19	5.4000	5.4500	5.4000	5.4500	-3.540%	10	1,742	-47.339%
2026-02-18	5.6500	5.6500	5.6500	5.6500	-2.586%	5	1,742	-49.204%
2026-02-17	5.8500	5.8500	5.8000	5.8000	-5.074%	6	1,737	-50.517%
2026-02-13	6.1000	6.1100	6.1000	6.1100	+9.107%	5	1,736	-53.028%
2026-02-12	5.5500	5.6000	5.5500	5.6000	+1.818%	21	1,736	-48.750%
2026-02-11	5.7500	5.7500	5.4500	5.5000	-8.333%	41	1,728	-47.818%
2026-02-10	6.0000	6.1000	5.9500	6.0000	-4.000%	18	1,726	-52.167%
2026-02-09	6.0500	6.2500	6.0500	6.2500	-0.794%	11	1,727	-54.080%
2026-02-06	5.8700	6.4500	5.8500	6.3000	+21.154%	55	1,727	-54.444%
2026-02-05	5.9500	5.9500	5.2000	5.2000	-24.528%	1,547	1,728	-44.808%
2026-02-04	7.2500	7.2500	6.7000	6.8900	-8.742%	348	714	-58.345%
2026-02-03	7.7500	7.7500	6.9500	7.5500	-2.581%	30	423	-61.987%
2026-02-02	7.9800	7.9800	7.7500	7.7500	-13.889%	58	421	-62.968%
2026-01-30	8.8000	9.0000	8.6600	9.0000	+1.695%	90	387	-68.111%
2026-01-29	9.6400	9.6400	8.8500	8.8500	-13.235%	42	389	-67.571%
2026-01-28	10.3600	10.3600	10.2000	10.2000	+1.090%	56	400	-71.863%
2026-01-27	9.6800	10.0900	9.5000	10.0900	+3.487%	58	372	-71.556%
2026-01-26	9.5000	9.7500	9.5000	9.7500	-5.340%	9	323	-70.564%
2026-01-23	10.1000	10.3000	10.1000	10.3000	+1.478%	3	316	-72.136%
2026-01-22	9.9000	10.1500	9.9000	10.1500	+4.209%	7	313	-71.724%
2026-01-21	10.0000	10.0000	9.7400	9.7400	-3.564%	9	314	-70.534%
2026-01-20	10.2400	10.2400	10.1000	10.1000	-17.145%	10	309	-71.584%
2026-01-14	11.4900	12.1900	11.4900	12.1900	+13.925%	16	305	-76.456%
2026-01-12	10.7000	10.7000	10.7000	10.7000	+4.390%	20	303	-73.178%
2026-01-09	10.2500	10.2500	10.2500	10.2500	+0.490%	1	303	-72.000%
2026-01-08	10.2000	10.2000	10.2000	10.2000	-11.993%	15	304	-71.863%
2026-01-05	11.5000	11.5900	11.5000	11.5900	+15.900%	8	287	-75.237%
2025-12-31	10.0000	10.0000	10.0000	10.0000	-1.961%	7	287	-71.300%
2025-12-30	10.2000	10.2000	10.2000	10.2000	-2.857%	23	287	-71.863%
2025-12-26	10.5100	10.5100	10.5000	10.5000	-3.226%	100	310	-72.667%
2025-12-22	10.9500	10.9500	10.8500	10.8500	+8.500%	47	250	-73.548%
2025-12-18	11.0000	11.0000	10.0000	10.0000	-2.439%	53	250	-71.300%
2025-12-17	11.0000	11.0000	10.2500	10.2500	-3.665%	2	202	-72.000%
2025-12-16	10.6400	10.6400	10.6400	10.6400	+2.308%	1	201	-73.026%
2025-12-15	10.6400	10.6400	10.3000	10.4000	-8.772%	203	201	-72.404%
2025-12-12	11.3500	11.5000	11.3500	11.4000	-2.564%	42	280	-74.825%
2025-12-11	11.3200	11.7000	11.3200	11.7000	+1.386%	188	239	-75.470%
2025-12-08	11.5500	11.5500	11.5400	11.5400	-3.025%	18	69	-75.130%
2025-12-02	11.9000	11.9000	11.9000	11.9000	+19.000%	1	59	-75.882%
2025-12-01	9.6700	10.2000	9.6700	10.0000	-6.716%	9	58	-71.300%
2025-11-26	10.8200	10.8200	10.7200	10.7200	+1.132%	14	43	-73.228%
2025-11-25	10.6000	10.6000	10.6000	10.6000	-4.505%	1	43	-72.925%
2025-11-24	10.9400	11.1000	10.9400	11.1000	+9.360%	8	42	-74.144%
2025-11-21	10.1000	10.1500	10.1000	10.1500	-6.192%	8	39	-71.724%
2025-11-20	11.6000	11.6000	10.8200	10.8200	0.000%	31	0	-73.475%

.dark-mode .yLZ26Q{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .yLZ26Q{ color: #333333; background-color: white; border: 2px solid #333333; }IBIT20280616C85IBIT Jun 16 2028 85.00 Call (IBIT280616C00085000)option OPRA

IBIT20280616C85
IBIT Jun 16 2028 85.00 Call (IBIT280616C00085000)
option OPRA