Dark

IBIT20281215C30
IBIT Dec 15 2028 30.00 Call (IBIT281215C00030000)
option OPRA

EOD

Aug 20, 2026

19.87+11.944%(+2.12)222

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	19.4500	20.1200	19.1500	19.8700	+11.944%	222	2,542	0.000%
2026-08-19	16.3600	18.1000	16.3600	17.7500	+10.043%	156	2,537	+11.944%
2026-08-18	15.9700	16.3500	15.9700	16.1300	+1.960%	170	2,484	+23.187%
2026-08-17	15.5500	16.2500	15.4500	15.8200	+4.768%	105	2,409	+25.601%
2026-08-14	15.1500	15.4000	14.9500	15.1000	-1.629%	85	2,352	+31.589%
2026-08-13	15.5500	15.6500	15.1600	15.3500	-0.647%	112	2,370	+29.446%
2026-08-12	15.4500	15.7000	15.3800	15.4500	-0.643%	43	2,319	+28.608%
2026-08-11	15.9000	15.9000	15.3500	15.5500	-0.384%	21	2,328	+27.781%
2026-08-10	16.1000	16.1000	15.5500	15.6100	-2.741%	79	2,321	+27.290%
2026-08-07	16.2800	16.3000	15.9900	16.0500	+0.627%	90	2,308	+23.801%
2026-08-06	15.7000	16.0500	15.6500	15.9500	+1.270%	37	2,284	+24.577%
2026-08-05	15.5500	15.9700	15.5500	15.7500	+0.639%	54	2,255	+26.159%
2026-08-04	15.4500	15.8000	15.3500	15.6500	+0.968%	67	2,253	+26.965%
2026-08-03	15.2600	15.6000	15.2600	15.5000	+2.785%	35	2,194	+28.194%
2026-07-31	15.5000	15.5000	14.8000	15.0800	-6.102%	49	2,198	+31.764%
2026-07-30	15.9400	16.1400	15.7800	16.0600	+1.968%	23	2,172	+23.724%
2026-07-29	15.8200	15.8200	15.3500	15.7500	+3.279%	21	2,166	+26.159%
2026-07-28	15.8000	15.8000	15.0000	15.2500	-5.162%	193	2,183	+30.295%
2026-07-27	16.0500	16.4000	16.0500	16.0800	+3.077%	31	2,269	+23.570%
2026-07-24	15.8000	15.8000	15.6000	15.6000	-2.500%	17	2,258	+27.372%
2026-07-23	16.2500	16.2500	15.9400	16.0000	-1.538%	21	2,259	+24.188%
2026-07-22	16.6000	16.8000	16.2500	16.2500	-2.985%	62	2,267	+22.277%
2026-07-21	16.5800	17.0000	16.5800	16.7500	+3.715%	144	2,267	+18.627%
2026-07-20	15.9000	16.5000	15.8000	16.1500	+2.540%	85	2,331	+23.034%
2026-07-17	15.2600	15.8000	14.9500	15.7500	0.000%	26	2,333	+26.159%
2026-07-16	15.8000	16.0100	15.6100	15.7500	-1.930%	28	2,337	+26.159%
2026-07-15	16.3000	16.3500	16.0200	16.0600	+0.375%	135	2,341	+23.724%
2026-07-14	15.5500	16.0800	15.5000	16.0000	+7.455%	28	2,355	+24.188%
2026-07-13	15.1000	15.3000	14.8900	14.8900	-5.759%	36	2,344	+33.445%
2026-07-10	15.9500	16.2800	15.8000	15.8000	+1.870%	21	2,333	+25.759%
2026-07-09	15.1800	15.5100	15.1800	15.5100	+2.715%	13	2,320	+28.111%
2026-07-08	14.8500	15.1000	14.8300	15.1000	-3.205%	22	2,314	+31.589%
2026-07-07	15.6000	15.9000	15.3000	15.6000	-0.952%	91	2,321	+27.372%
2026-07-06	14.8500	15.8800	14.6400	15.7500	+5.989%	114	2,323	+26.159%
2026-07-02	15.0000	15.0000	14.6500	14.8600	+5.390%	126	2,168	+33.715%
2026-07-01	13.9500	14.5000	13.6700	14.1000	+3.297%	543	2,168	+40.922%
2026-06-30	13.6000	13.7700	13.4000	13.6500	-4.878%	68	2,137	+45.568%
2026-06-29	14.1100	14.5500	13.9000	14.3500	-0.347%	502	2,107	+38.467%
2026-06-26	13.7000	14.5000	13.5000	14.4000	+1.053%	62	2,085	+37.986%
2026-06-25	14.8000	14.8000	13.6000	14.2500	-0.350%	130	2,083	+39.439%
2026-06-24	15.0000	15.0000	14.0000	14.3000	-6.230%	421	2,019	+38.951%
2026-06-23	15.2500	15.4000	15.1500	15.2500	-5.690%	258	1,700	+30.295%
2026-06-22	16.8400	16.8400	16.1000	16.1700	+5.000%	81	1,459	+22.882%
2026-06-18	16.0400	16.0400	15.4000	15.4000	-5.114%	44	1,357	+29.026%
2026-06-17	16.6500	17.0000	16.2000	16.2300	-4.078%	307	1,357	+22.428%
2026-06-16	17.1900	17.2500	16.9000	16.9200	-2.478%	36	1,357	+17.435%
2026-06-15	17.6000	17.9000	17.1900	17.3500	+7.099%	283	1,328	+14.524%
2026-06-12	16.2000	16.4500	16.0000	16.2000	-0.735%	205	1,188	+22.654%
2026-06-11	16.0600	16.3200	15.7300	16.3200	+4.281%	217	1,219	+21.752%
2026-06-10	15.6500	15.9500	15.5500	15.6500	+0.321%	150	1,010	+26.965%
2026-06-09	15.8600	15.8600	15.3400	15.6000	-4.878%	6	863	+27.372%
2026-06-08	16.1500	16.9400	15.8000	16.4000	+7.190%	79	858	+21.159%
2026-06-05	15.7500	16.0500	14.3400	15.3000	-7.216%	447	864	+29.869%
2026-06-04	16.7500	16.8000	16.1800	16.4900	-4.682%	200	529	+20.497%
2026-06-03	18.3100	18.3100	17.2400	17.3000	-3.889%	42	366	+14.855%
2026-06-02	18.7500	18.8500	17.6500	18.0000	-9.548%	75	355	+10.389%
2026-06-01	20.0000	20.0000	19.8000	19.9000	-5.238%	5	307	-0.151%
2026-05-29	21.0500	21.6000	20.9500	21.0000	+0.478%	9	305	-5.381%
2026-05-28	20.9000	21.3500	20.5000	20.9000	-6.278%	18	301	-4.928%
2026-05-26	22.3000	22.3000	22.3000	22.3000	-0.224%	1	300	-10.897%
2026-05-22	23.4500	23.4500	22.3500	22.3500	-1.758%	12	299	-11.096%
2026-05-21	22.8000	23.0000	22.7500	22.7500	-1.728%	3	288	-12.659%
2026-05-20	23.2000	23.2000	23.1500	23.1500	+2.343%	5	288	-14.168%
2026-05-19	22.7500	22.8500	22.6200	22.6200	-0.352%	152	266	-12.157%
2026-05-18	22.5000	22.7000	22.1000	22.7000	-6.353%	80	266	-12.467%
2026-05-15	24.2400	24.2400	24.2400	24.2400	-3.886%	1	266	-18.028%
2026-05-14	25.2200	25.2200	25.2200	25.2200	+4.301%	1	341	-21.213%
2026-05-13	24.5800	24.5800	24.1800	24.1800	-1.907%	3	341	-17.825%
2026-05-12	24.8500	24.8500	24.6500	24.6500	-3.067%	7	341	-19.391%
2026-05-11	25.0700	25.4300	24.9800	25.4300	+4.008%	21	341	-21.864%
2026-05-08	24.7500	24.7500	24.4500	24.4500	-1.132%	9	337	-18.732%
2026-05-07	24.6500	24.7300	24.4500	24.7300	-3.020%	9	346	-19.652%
2026-05-06	25.5800	25.6100	25.5000	25.5000	0.000%	32	338	-22.078%
2026-05-05	25.5200	25.7000	25.5000	25.5000	+2.657%	10	362	-22.078%
2026-05-04	24.2500	25.0000	24.2500	24.8400	+3.716%	18	357	-20.008%
2026-05-01	24.2000	24.4000	23.9500	23.9500	+4.357%	8	342	-17.035%
2026-04-30	23.0500	23.0500	22.9500	22.9500	-0.434%	2	342	-13.420%
2026-04-29	23.0500	23.0500	23.0500	23.0500	+0.655%	10	343	-13.796%
2026-04-28	22.9000	22.9000	22.9000	22.9000	-1.717%	1	343	-13.231%
2026-04-27	23.8800	23.9100	23.3000	23.3000	-2.429%	5	342	-14.721%
2026-04-24	23.9500	23.9500	23.8800	23.8800	+1.617%	3	341	-16.792%
2026-04-23	24.2000	24.2000	23.5000	23.5000	-4.743%	2	338	-15.447%
2026-04-22	24.5000	24.6700	24.5000	24.6700	+10.628%	71	337	-19.457%
2026-04-21	23.2000	23.2000	22.2500	22.3000	-3.463%	37	277	-10.897%
2026-04-20	22.6000	23.2000	22.6000	23.1000	-3.549%	46	277	-13.983%
2026-04-17	23.6000	24.2500	23.6000	23.9500	+6.114%	29	232	-17.035%
2026-04-16	22.2000	22.5700	22.0400	22.5700	+0.311%	16	203	-11.963%
2026-04-15	22.1000	22.5000	22.1000	22.5000	+0.897%	15	210	-11.689%
2026-04-14	22.6000	23.3000	22.3000	22.3000	+0.905%	19	209	-10.897%
2026-04-13	21.2000	22.1000	21.2000	22.1000	+0.227%	48	196	-10.090%
2026-04-10	21.5200	22.4000	21.4900	22.0500	+2.845%	36	155	-9.887%
2026-04-09	20.9000	21.5000	20.9000	21.4400	+1.371%	26	137	-7.323%
2026-04-08	21.0200	21.2700	21.0200	21.1500	+7.908%	3	155	-6.052%
2026-04-07	19.9000	19.9000	19.6000	19.6000	-4.669%	19	166	+1.378%
2026-04-06	20.4000	20.5800	20.4000	20.5600	+8.496%	9	147	-3.356%
2026-04-02	18.9500	18.9500	18.9500	18.9500	-6.188%	1	143	+4.855%
2026-04-01	19.9300	20.2000	19.9300	20.2000	+2.020%	2	143	-1.634%
2026-03-31	19.4000	19.9500	19.4000	19.8000	+2.857%	13	142	+0.354%
2026-03-30	19.7700	19.7800	19.2500	19.2500	+1.744%	18	139	+3.221%
2026-03-27	19.0000	19.0800	18.9200	18.9200	-8.775%	13	121	+5.021%
2026-03-26	20.7400	20.7400	20.7400	20.7400	-3.535%	1	110	-4.195%
2026-03-25	21.5000	21.5000	21.5000	21.5000	+0.420%	1	110	-7.581%
2026-03-23	21.8000	21.8000	21.0000	21.4100	+2.489%	4	109	-7.193%
2026-03-20	20.8900	20.8900	20.8900	20.8900	+0.918%	2	105	-4.883%
2026-03-19	20.7000	20.7000	20.7000	20.7000	-0.957%	10	103	-4.010%
2026-03-12	20.9000	20.9000	20.9000	20.9000	-1.878%	1	103	-4.928%
2026-03-11	21.3500	21.5000	21.3000	21.3000	-1.160%	5	102	-6.714%
2026-03-10	21.7000	21.7000	21.5500	21.5500	+3.705%	15	104	-7.796%
2026-03-09	20.6000	20.7800	20.5400	20.7800	+3.127%	50	99	-4.379%
2026-03-06	20.1500	20.1900	20.0600	20.1500	-6.061%	19	49	-1.390%
2026-03-05	21.4500	21.4500	21.4500	21.4500	-5.298%	1	39	-7.366%
2026-03-04	22.8000	22.8000	22.6500	22.6500	+11.029%	2	39	-12.274%
2026-03-03	19.3000	20.4000	19.3000	20.4000	0.000%	63	37	-2.598%

.dark-mode .nFjDNC{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .nFjDNC{ color: #333333; background-color: white; border: 2px solid #333333; }IBIT20281215C30IBIT Dec 15 2028 30.00 Call (IBIT281215C00030000)option OPRA

IBIT20281215C30
IBIT Dec 15 2028 30.00 Call (IBIT281215C00030000)
option OPRA