Dark

IBIT20280616C90
IBIT Jun 16 2028 90.00 Call (IBIT280616C00090000)
option OPRA

EOD

Aug 20, 2026

3.35+25.000%(+0.67)56

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	3.0200	3.4000	3.0000	3.3500	+25.000%	56	16,169	0.000%
2026-08-19	2.2500	2.7000	2.2500	2.6800	+21.818%	25	16,131	+25.000%
2026-08-18	2.3200	2.3200	2.2000	2.2000	+10.000%	31	16,108	+52.273%
2026-08-17	2.0000	2.0000	2.0000	2.0000	+5.820%	5	16,081	+67.500%
2026-08-14	1.8900	1.8900	1.8900	1.8900	-3.077%	1	16,076	+77.249%
2026-08-13	1.9500	1.9500	1.9500	1.9500	+1.563%	1	16,075	+71.795%
2026-08-12	1.9800	1.9800	1.9200	1.9200	-5.882%	139	16,074	+74.479%
2026-08-07	2.0700	2.0700	2.0100	2.0400	+5.155%	203	16,035	+64.216%
2026-08-05	1.9600	1.9600	1.9400	1.9400	+2.105%	6	15,937	+72.680%
2026-08-04	1.8300	1.9000	1.8300	1.9000	+4.972%	4	15,931	+76.316%
2026-08-03	1.7700	1.8100	1.7400	1.8100	+8.383%	5	15,930	+85.083%
2026-07-31	1.7500	1.7500	1.5900	1.6700	-10.695%	172	15,930	+100.599%
2026-07-30	1.8700	1.8700	1.8700	1.8700	-0.532%	33	15,954	+79.144%
2026-07-29	1.8800	1.8800	1.8800	1.8800	+6.818%	3	15,957	+78.191%
2026-07-28	1.7600	1.7600	1.7600	1.7600	-7.853%	2	15,954	+90.341%
2026-07-27	1.9100	1.9100	1.9100	1.9100	+3.243%	1	15,952	+75.393%
2026-07-24	1.9000	1.9000	1.8500	1.8500	-5.128%	2	15,953	+81.081%
2026-07-23	1.9500	1.9500	1.9500	1.9500	-12.946%	2	15,953	+71.795%
2026-07-21	2.2400	2.2400	2.2400	2.2400	+10.891%	52	15,951	+49.554%
2026-07-20	1.9400	2.0800	1.9400	2.0200	+1.000%	23	15,899	+65.842%
2026-07-16	2.0500	2.0500	2.0000	2.0000	-2.913%	42	15,898	+67.500%
2026-07-15	2.2100	2.2100	2.0600	2.0600	+4.569%	11	15,858	+62.621%
2026-07-14	1.9700	1.9700	1.9700	1.9700	+5.348%	50	15,862	+70.051%
2026-07-13	2.0000	2.0000	1.8500	1.8700	-10.952%	798	15,912	+79.144%
2026-07-09	2.1000	2.1000	2.1000	2.1000	+8.247%	2	15,114	+59.524%
2026-07-08	1.9400	1.9400	1.9400	1.9400	-0.513%	3	15,112	+72.680%
2026-07-06	1.9100	1.9500	1.9100	1.9500	-1.015%	4	15,112	+71.795%
2026-07-02	1.9700	1.9700	1.9700	1.9700	+6.486%	5	15,103	+70.051%
2026-07-01	1.8200	1.8500	1.8200	1.8500	+8.824%	5	15,103	+81.081%
2026-06-30	1.7000	1.7000	1.7000	1.7000	-8.602%	50	15,098	+97.059%
2026-06-29	1.8400	1.8600	1.8400	1.8600	+3.911%	2	15,048	+80.108%
2026-06-26	1.8500	1.8900	1.7900	1.7900	-1.105%	23	15,046	+87.151%
2026-06-25	1.8400	1.8400	1.8100	1.8100	-9.500%	3	15,059	+85.083%
2026-06-24	1.9900	2.0000	1.9900	2.0000	-5.660%	4	15,058	+67.500%
2026-06-23	2.1700	2.1700	2.1200	2.1200	-4.505%	17	15,055	+58.019%
2026-06-18	2.2100	2.2200	2.2000	2.2200	-11.200%	9	15,046	+50.901%
2026-06-17	2.6400	2.6400	2.5000	2.5000	-4.943%	4	15,046	+34.000%
2026-06-16	2.7000	2.7000	2.6300	2.6300	-4.364%	4	15,046	+27.376%
2026-06-15	2.7500	2.7700	2.7000	2.7500	+8.696%	10	15,042	+21.818%
2026-06-12	2.5600	2.5600	2.5300	2.5300	-1.938%	4	15,033	+32.411%
2026-06-11	2.9000	2.9000	2.5800	2.5800	+1.575%	401	15,029	+29.845%
2026-06-10	2.5800	2.5800	2.5300	2.5400	-3.422%	17	14,628	+31.890%
2026-06-09	2.6300	2.7100	2.4200	2.6300	-3.663%	29	14,614	+27.376%
2026-06-08	2.6800	3.0400	2.6800	2.7300	+11.885%	1,910	14,623	+22.711%
2026-06-05	2.7300	2.7300	2.3000	2.4400	-10.623%	45	12,718	+37.295%
2026-06-04	2.7300	2.7300	2.7300	2.7300	-6.826%	1	12,673	+22.711%
2026-06-03	3.0500	3.0500	2.9300	2.9300	-2.333%	26	12,672	+14.334%
2026-06-02	3.2200	3.2200	2.9300	3.0000	-14.286%	41	12,654	+11.667%
2026-06-01	3.4900	3.5200	3.2500	3.5000	-1.408%	25	12,631	-4.286%
2026-05-29	3.9000	3.9000	3.5500	3.5500	-6.579%	4	12,634	-5.634%
2026-05-28	3.8000	3.8000	3.8000	3.8000	-12.644%	2	12,636	-11.842%
2026-05-26	4.4800	4.4800	4.3500	4.3500	-7.839%	14	12,635	-22.989%
2026-05-20	4.7200	4.7200	4.7200	4.7200	+1.071%	1	12,635	-29.025%
2026-05-19	4.6500	4.6700	4.6500	4.6700	+0.430%	23	12,624	-28.266%
2026-05-18	4.8000	4.8000	4.6500	4.6500	-10.577%	251	12,624	-27.957%
2026-05-15	5.2000	5.2000	5.2000	5.2000	-8.932%	10	12,624	-35.577%
2026-05-14	5.7000	5.8000	5.7000	5.7100	+8.762%	476	12,689	-41.331%
2026-05-13	5.2500	5.2500	5.2500	5.2500	-6.082%	12	12,621	-36.190%
2026-05-12	5.6000	5.6000	5.4000	5.5900	-2.613%	99	12,621	-40.072%
2026-05-11	5.6600	5.7400	5.6600	5.7400	+3.986%	2	12,621	-41.638%
2026-05-08	5.4200	5.6000	5.4200	5.5200	-0.898%	17	12,538	-39.312%
2026-05-07	5.5500	5.5700	5.5000	5.5700	-7.934%	3	12,531	-39.856%
2026-05-06	5.9900	6.0500	5.9200	6.0500	0.000%	6	12,564	-44.628%
2026-05-05	6.0000	6.0500	5.9500	6.0500	+6.140%	4	12,567	-44.628%
2026-05-04	5.4300	5.8000	5.3700	5.7000	+6.542%	1,278	12,567	-41.228%
2026-05-01	5.4500	5.4500	5.3000	5.3500	+8.519%	14	11,536	-37.383%
2026-04-30	4.9700	4.9700	4.9300	4.9300	-3.333%	2	11,536	-32.049%
2026-04-28	5.1000	5.1000	5.1000	5.1000	-3.774%	33	11,536	-34.314%
2026-04-27	5.4500	5.4500	5.3000	5.3000	-7.018%	350	11,569	-36.792%
2026-04-23	5.5000	5.7000	5.5000	5.7000	-0.870%	12	11,569	-41.228%
2026-04-22	5.7500	5.7500	5.7300	5.7500	+8.696%	17	11,568	-41.739%
2026-04-20	5.1600	5.3200	5.0000	5.2900	-5.536%	24	11,568	-36.673%
2026-04-17	5.6000	5.6000	5.6000	5.6000	+8.738%	3	11,571	-40.179%
2026-04-16	5.0000	5.1500	5.0000	5.1500	+1.578%	4	11,572	-34.951%
2026-04-15	5.0700	5.1000	5.0700	5.0700	-3.612%	32	11,574	-33.925%
2026-04-14	5.5000	5.5000	5.2600	5.2600	+7.347%	19	11,574	-36.312%
2026-04-13	4.7500	4.9000	4.7500	4.9000	-2.970%	12	11,555	-31.633%
2026-04-10	4.9400	5.1500	4.9400	5.0500	+2.020%	215	11,556	-33.663%
2026-04-09	4.8000	4.9500	4.8000	4.9500	0.000%	13	11,356	-32.323%
2026-04-08	4.9700	4.9700	4.9500	4.9500	+9.272%	100	11,345	-32.323%
2026-04-07	4.5300	4.5300	4.5300	4.5300	+5.104%	8	11,445	-26.049%
2026-04-02	4.2700	4.3100	4.2700	4.3100	-9.072%	7	11,440	-22.274%
2026-04-01	4.7400	4.7400	4.7400	4.7400	+3.043%	1	11,440	-29.325%
2026-03-31	4.6000	4.6000	4.6000	4.6000	+2.222%	1	11,441	-27.174%
2026-03-27	4.5000	4.5000	4.4000	4.5000	-6.250%	13	11,441	-25.556%
2026-03-26	5.0000	5.0000	4.8000	4.8000	-9.091%	17	11,432	-30.208%
2026-03-25	5.3400	5.3400	5.2800	5.2800	-2.222%	13	11,432	-36.553%
2026-03-23	5.4000	5.4000	5.4000	5.4000	+1.887%	1	11,422	-37.963%
2026-03-19	5.1500	5.3000	5.1200	5.3000	-2.752%	18	11,422	-36.792%
2026-03-18	5.5500	5.5500	5.4500	5.4500	-6.838%	3	11,416	-38.532%
2026-03-16	5.8600	5.8600	5.8500	5.8500	+8.333%	3	11,417	-42.735%
2026-03-13	5.9000	5.9000	5.4000	5.4000	+0.935%	12	11,416	-37.963%
2026-03-10	5.4000	5.4000	5.3500	5.3500	+0.943%	11	11,471	-37.383%
2026-03-09	5.3000	5.3000	5.3000	5.3000	+5.368%	2	11,470	-36.792%
2026-03-06	5.0900	5.2100	5.0300	5.0300	-9.695%	760	11,468	-33.400%
2026-03-05	5.7500	5.7800	5.4800	5.5700	-6.700%	773	11,469	-39.856%
2026-03-04	5.9400	6.0400	5.8400	5.9700	+13.931%	21	11,392	-43.886%
2026-03-02	5.1800	5.2400	5.1800	5.2400	+17.489%	2	11,379	-36.069%
2026-02-27	4.5000	4.5000	4.4600	4.4600	-4.086%	22	11,377	-24.888%
2026-02-26	4.8200	4.8200	4.6500	4.6500	-7.921%	23	11,357	-27.957%
2026-02-25	4.7700	5.1600	4.7700	5.0500	+16.092%	94	11,257	-33.663%
2026-02-24	4.4000	4.4000	4.2700	4.3500	+1.399%	206	11,257	-22.989%
2026-02-23	4.5000	4.5000	4.2900	4.2900	-12.805%	13	11,052	-21.911%
2026-02-20	5.0000	5.0000	4.9200	4.9200	-1.006%	33	11,054	-31.911%
2026-02-19	4.8900	4.9700	4.8900	4.9700	-4.239%	3	11,063	-32.596%
2026-02-18	5.2500	5.2500	5.1900	5.1900	-3.352%	2	11,062	-35.453%
2026-02-17	5.2200	5.3700	5.1300	5.3700	-4.448%	157	11,060	-37.616%
2026-02-13	5.2500	5.6800	5.2500	5.6200	+10.196%	93	11,210	-40.391%
2026-02-12	5.2500	5.2500	5.1000	5.1000	-2.857%	5	11,210	-34.314%
2026-02-11	4.9500	5.3000	4.9500	5.2500	-6.417%	180	11,211	-36.190%
2026-02-10	5.6500	5.6500	5.3000	5.6100	-3.442%	32	11,218	-40.285%
2026-02-09	5.3000	5.8100	5.3000	5.8100	-0.684%	99	11,198	-42.341%
2026-02-06	5.3500	6.1000	5.1400	5.8500	+17.944%	214	11,218	-42.735%
2026-02-05	5.8000	5.8000	4.7500	4.9600	-21.890%	2,673	11,074	-32.460%
2026-02-04	6.7700	6.7700	6.2100	6.3500	-5.224%	767	8,656	-47.244%
2026-02-03	7.1500	7.1500	6.3200	6.7000	-5.501%	1,065	7,917	-50.000%
2026-02-02	7.2800	7.3400	7.0900	7.0900	-15.191%	1,827	7,032	-52.750%
2026-01-30	8.1000	8.4600	7.9100	8.3600	+1.456%	500	5,279	-59.928%
2026-01-29	8.9000	8.9000	8.2400	8.2400	-7.933%	71	4,811	-59.345%
2026-01-27	8.8500	9.1000	8.8500	8.9500	+1.244%	22	4,809	-62.570%
2026-01-26	8.9900	8.9900	8.7500	8.8400	-7.435%	781	4,799	-62.104%
2026-01-23	9.3000	9.5500	9.3000	9.5500	+2.688%	4	4,473	-64.921%
2026-01-22	9.1500	9.3000	9.0500	9.3000	-0.215%	68	4,469	-63.978%
2026-01-21	9.4000	9.4500	8.9000	9.3200	-0.851%	1,182	4,470	-64.056%
2026-01-20	9.4500	9.6000	9.3000	9.4000	-10.900%	349	3,646	-64.362%
2026-01-16	10.5000	10.6100	10.5000	10.5500	-5.804%	406	2,939	-68.246%
2026-01-14	11.0500	11.2300	11.0500	11.2000	+8.527%	44	2,939	-70.089%
2026-01-13	10.1000	10.3300	10.1000	10.3200	+5.306%	18	2,901	-67.539%
2026-01-12	9.5800	9.8000	9.5700	9.8000	+5.946%	45	2,905	-65.816%
2026-01-09	9.4300	9.4300	9.2500	9.2500	-4.541%	12	2,884	-63.784%
2026-01-08	9.7900	9.7900	9.6900	9.6900	-1.424%	4	2,876	-65.428%
2026-01-07	9.9800	9.9800	9.8300	9.8300	-5.481%	6	2,872	-65.921%
2026-01-06	10.4000	10.4000	10.4000	10.4000	-2.256%	1	2,871	-67.788%
2026-01-05	10.4300	10.6500	10.4300	10.6400	+11.297%	14	2,862	-68.515%
2026-01-02	9.5600	9.5600	9.5600	9.5600	+6.104%	41	2,862	-64.958%
2025-12-31	9.1000	9.1400	9.0100	9.0100	-3.842%	103	2,721	-62.819%
2025-12-30	9.4700	9.5000	9.3500	9.3700	+0.753%	60	2,721	-64.248%
2025-12-26	9.2500	9.3000	9.2000	9.3000	-0.535%	215	2,722	-63.978%
2025-12-24	9.3000	9.4300	9.1000	9.3500	-1.889%	846	1,714	-64.171%
2025-12-23	9.5300	9.5300	9.5200	9.5300	-0.314%	100	1,714	-64.848%
2025-12-22	10.1000	10.1000	9.5400	9.5600	-3.239%	694	1,514	-64.958%
2025-12-19	9.8000	9.8800	9.8000	9.8800	+3.891%	505	1,017	-66.093%
2025-12-18	10.1500	10.1500	9.5100	9.5100	-5.748%	103	512	-64.774%
2025-12-16	9.8800	10.0900	9.8800	10.0900	+5.987%	9	418	-66.799%
2025-12-15	9.9500	9.9500	9.5200	9.5200	-10.019%	137	418	-64.811%
2025-12-12	10.6600	10.7500	10.5800	10.5800	-1.946%	34	413	-68.336%
2025-12-11	10.5600	10.8000	10.5500	10.7900	-4.344%	34	383	-68.953%
2025-12-10	11.2800	11.2800	11.2800	11.2800	-5.369%	25	362	-70.301%
2025-12-09	11.6000	11.9200	11.6000	11.9200	+10.370%	18	337	-71.896%
2025-12-08	10.7000	10.8000	10.6500	10.8000	+2.857%	167	322	-68.981%
2025-12-05	10.5000	10.5000	10.5000	10.5000	-7.489%	2	196	-68.095%
2025-12-03	11.2800	11.3500	11.2800	11.3500	+5.190%	41	196	-70.485%
2025-12-02	10.3500	10.7900	10.3500	10.7900	+15.525%	11	161	-68.953%
2025-12-01	9.8000	9.8000	9.1600	9.3400	-16.233%	18	160	-64.133%
2025-11-28	11.1500	11.1500	11.1500	11.1500	+4.206%	25	145	-69.955%
2025-11-26	10.0500	10.7500	10.0500	10.7000	+7.863%	3	119	-68.692%
2025-11-25	9.9000	9.9200	9.9000	9.9200	-4.615%	2	119	-66.230%
2025-11-24	9.7500	10.4100	9.7500	10.4000	+12.676%	68	120	-67.788%
2025-11-21	9.3000	9.3000	9.1600	9.2300	-7.236%	60	58	-63.705%
2025-11-20	10.0500	10.0500	9.9200	9.9500	0.000%	6	0	-66.332%

.dark-mode .QkPZxG{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .QkPZxG{ color: #333333; background-color: white; border: 2px solid #333333; }IBIT20280616C90IBIT Jun 16 2028 90.00 Call (IBIT280616C00090000)option OPRA

IBIT20280616C90
IBIT Jun 16 2028 90.00 Call (IBIT280616C00090000)
option OPRA