Dark

IBIT20281215C35
IBIT Dec 15 2028 35.00 Call (IBIT281215C00035000)
option OPRA

EOD

Aug 20, 2026

17.50+11.821%(+1.85)150

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	16.6000	17.5100	16.6000	17.5000	+11.821%	150	8,364	0.000%
2026-08-19	14.0700	15.9500	14.0000	15.6500	+13.160%	233	8,340	+11.821%
2026-08-18	13.8000	14.3000	13.7000	13.8300	-0.647%	251	8,409	+26.537%
2026-08-17	13.0000	13.9400	13.0000	13.9200	+7.077%	289	8,570	+25.718%
2026-08-14	13.2500	13.2500	12.8500	13.0000	-1.141%	27	8,649	+34.615%
2026-08-13	13.1000	13.3500	12.8500	13.1500	-0.152%	82	8,632	+33.080%
2026-08-12	13.5000	13.5500	13.1400	13.1700	-0.227%	39	8,596	+32.878%
2026-08-11	13.4000	13.4000	13.1800	13.2000	-1.124%	15	8,607	+32.576%
2026-08-10	13.7500	13.9000	13.2500	13.3500	-3.957%	93	8,599	+31.086%
2026-08-07	13.9000	14.1000	13.7500	13.9000	+1.164%	54	8,602	+25.899%
2026-08-06	13.6000	13.9000	13.6000	13.7400	+0.073%	38	8,586	+27.365%
2026-08-05	13.4000	13.8000	13.4000	13.7300	+0.586%	130	8,611	+27.458%
2026-08-04	13.3000	13.6500	13.3000	13.6500	+2.632%	39	8,620	+28.205%
2026-08-03	12.7000	13.3000	12.7000	13.3000	+3.906%	540	8,619	+31.579%
2026-07-31	13.0200	13.1000	12.5500	12.8000	-6.569%	96	8,661	+36.719%
2026-07-30	13.6500	13.8400	13.6000	13.7000	+4.500%	141	8,670	+27.737%
2026-07-29	13.4000	13.5500	13.1100	13.1100	+0.076%	11	8,647	+33.486%
2026-07-28	13.0000	13.3300	12.8500	13.1000	-4.866%	59	8,658	+33.588%
2026-07-27	13.8000	13.9500	13.5800	13.7700	+2.761%	9	8,639	+27.088%
2026-07-24	13.5900	13.7000	13.3000	13.4000	-3.249%	83	8,638	+30.597%
2026-07-23	14.1000	14.1000	13.7000	13.8500	-1.071%	78	8,645	+26.354%
2026-07-22	14.6000	14.6000	14.0000	14.0000	-2.845%	42	8,670	+25.000%
2026-07-21	14.4500	14.7000	14.3600	14.4100	+2.929%	94	8,715	+21.443%
2026-07-20	13.2500	14.1500	13.2500	14.0000	+3.321%	45	8,686	+25.000%
2026-07-17	13.4500	13.5500	12.7300	13.5500	+0.148%	20	8,673	+29.151%
2026-07-16	13.5000	13.5700	13.4000	13.5300	-2.310%	33	8,661	+29.342%
2026-07-15	14.1500	14.1500	13.5500	13.8500	+0.290%	114	8,672	+26.354%
2026-07-14	13.5000	13.8900	13.3900	13.8100	+8.314%	67	8,612	+26.720%
2026-07-13	13.4600	13.4600	12.7500	12.7500	-6.250%	490	8,633	+37.255%
2026-07-10	13.8500	13.8500	13.5500	13.6000	+0.517%	428	8,565	+28.676%
2026-07-09	13.1000	13.5300	13.0000	13.5300	+3.678%	57	8,437	+29.342%
2026-07-08	12.7500	13.0500	12.7500	13.0500	-5.435%	62	8,446	+34.100%
2026-07-07	13.2500	13.8000	13.2000	13.8000	+1.545%	5,509	8,441	+26.812%
2026-07-06	12.8500	13.8100	12.5500	13.5900	+4.538%	57	3,044	+28.771%
2026-07-02	12.8800	13.0000	12.6000	13.0000	+5.691%	70	2,967	+34.615%
2026-07-01	12.0700	12.3000	11.9900	12.3000	+5.579%	111	2,967	+42.276%
2026-06-30	11.8500	11.8500	11.5000	11.6500	-5.744%	35	2,996	+50.215%
2026-06-29	12.2900	12.6500	11.9500	12.3600	-0.323%	166	2,985	+41.586%
2026-06-26	12.2000	12.6000	12.1600	12.4000	+3.333%	238	2,994	+41.129%
2026-06-25	12.9000	13.2000	11.7000	12.0000	-1.397%	126	2,908	+45.833%
2026-06-24	13.2200	13.2200	12.0800	12.1700	-8.151%	407	2,965	+43.796%
2026-06-23	13.1600	13.4500	13.1600	13.2500	-5.086%	33	2,875	+32.075%
2026-06-22	14.6000	14.6000	13.9600	13.9600	+3.792%	49	2,863	+25.358%
2026-06-18	14.0000	14.0000	13.3000	13.4500	-6.272%	166	2,892	+30.112%
2026-06-17	14.5000	14.9000	14.3500	14.3500	-2.712%	6	2,892	+21.951%
2026-06-16	14.6800	14.8000	14.6800	14.7500	-3.342%	26	2,892	+18.644%
2026-06-15	15.1000	15.4600	15.0800	15.2600	+8.612%	42	2,902	+14.679%
2026-06-12	13.9700	14.3500	13.7600	14.0500	-0.496%	1,565	2,908	+24.555%
2026-06-11	13.8000	14.2500	13.7000	14.1200	+2.691%	503	3,801	+23.938%
2026-06-10	13.5500	13.9000	13.4500	13.7500	+0.365%	2,218	3,485	+27.273%
2026-06-09	14.5000	14.5000	13.1500	13.7000	-4.196%	369	1,942	+27.737%
2026-06-08	14.2500	14.5900	14.1700	14.3000	+10.853%	212	1,648	+22.378%
2026-06-05	14.2500	14.2500	12.4200	12.9000	-9.474%	841	1,508	+35.659%
2026-06-04	14.3000	14.6500	14.0700	14.2500	-5.000%	315	832	+22.807%
2026-06-03	15.6500	15.8500	15.0000	15.0000	-6.948%	216	734	+16.667%
2026-06-02	16.4000	16.4000	15.5000	16.1200	-7.886%	241	819	+8.561%
2026-06-01	17.5900	17.7700	17.2000	17.5000	-4.632%	12	599	0.000%
2026-05-29	17.9300	18.8000	17.9300	18.3500	-0.811%	17	590	-4.632%
2026-05-28	18.4300	18.5000	18.4300	18.5000	-2.116%	6	582	-5.405%
2026-05-27	19.2500	19.4500	18.9000	18.9000	-4.545%	13	578	-7.407%
2026-05-26	20.8100	20.8100	19.8000	19.8000	-1.688%	13	570	-11.616%
2026-05-22	20.1400	20.1400	20.1400	20.1400	-0.297%	1	561	-13.108%
2026-05-21	20.3100	20.4600	20.2000	20.2000	-2.179%	5	562	-13.366%
2026-05-20	20.6500	20.6500	20.6500	20.6500	+1.225%	1	562	-15.254%
2026-05-19	20.5500	20.5500	20.4000	20.4000	0.000%	21	545	-14.216%
2026-05-18	20.8000	21.0000	20.1600	20.4000	-5.730%	6	545	-14.216%
2026-05-15	21.9000	21.9500	21.3800	21.6400	-4.248%	14	545	-19.131%
2026-05-14	22.5400	22.6000	22.5400	22.6000	+3.055%	2	529	-22.566%
2026-05-13	22.1200	22.6000	21.6500	21.9300	-1.659%	60	523	-20.201%
2026-05-12	22.6400	22.6400	22.1900	22.3000	-3.043%	19	523	-21.525%
2026-05-11	22.8000	23.1000	22.7500	23.0000	+5.023%	11	523	-23.913%
2026-05-08	21.9000	21.9000	21.9000	21.9000	-1.440%	10	524	-20.091%
2026-05-07	22.4000	22.4000	22.1000	22.2200	-3.559%	37	540	-21.242%
2026-05-06	23.0400	23.0400	23.0400	23.0400	-0.043%	1	552	-24.045%
2026-05-05	23.0500	23.0500	23.0500	23.0500	+2.444%	4	552	-24.078%
2026-05-04	22.6500	22.6500	22.5000	22.5000	+4.167%	2	553	-22.222%
2026-05-01	21.5200	21.6500	21.5200	21.6000	+4.854%	4	553	-18.981%
2026-04-30	20.5200	20.6500	20.5200	20.6000	+2.132%	35	553	-15.049%
2026-04-29	20.7500	20.7500	20.1000	20.1700	-1.849%	30	556	-13.237%
2026-04-28	20.5500	20.5500	20.5500	20.5500	-2.189%	7	557	-14.842%
2026-04-27	20.7800	21.0100	20.7800	21.0100	-1.868%	46	564	-16.706%
2026-04-24	21.7500	21.8500	21.4100	21.4100	-2.371%	14	605	-18.262%
2026-04-22	21.8000	22.0400	21.8000	21.9300	+8.618%	8	613	-20.201%
2026-04-21	20.6700	20.6700	20.1900	20.1900	-5.654%	6	613	-13.323%
2026-04-17	21.4300	21.8000	21.3500	21.4000	+5.679%	29	613	-18.224%
2026-04-16	20.2000	20.2500	19.6400	20.2500	+0.248%	15	597	-13.580%
2026-04-15	20.2000	20.2000	19.8800	20.2000	+0.099%	20	598	-13.366%
2026-04-14	20.8000	20.9500	20.1800	20.1800	+1.919%	28	596	-13.280%
2026-04-13	18.9500	19.8000	18.9500	19.8000	+0.051%	30	570	-11.616%
2026-04-10	19.4500	19.7900	19.4500	19.7900	+2.859%	5	566	-11.572%
2026-04-09	18.9100	19.2600	18.9100	19.2400	+0.997%	12	563	-9.044%
2026-04-08	19.0500	19.0500	19.0500	19.0500	+7.749%	54	557	-8.136%
2026-04-07	17.6800	17.6800	17.6800	17.6800	-4.432%	3	505	-1.018%
2026-04-06	18.5000	18.5000	18.2200	18.5000	+6.505%	11	502	-5.405%
2026-04-02	17.1800	17.3700	17.1800	17.3700	-0.572%	3	493	+0.748%
2026-03-31	17.2800	17.4700	17.1600	17.4700	+2.584%	6	493	+0.172%
2026-03-30	17.6500	17.6500	17.0300	17.0300	+0.591%	15	490	+2.760%
2026-03-27	17.0800	17.1000	16.7700	16.9300	-5.787%	51	475	+3.367%
2026-03-26	18.5500	18.5500	17.9700	17.9700	-7.657%	13	452	-2.615%
2026-03-25	19.1800	19.4600	19.1800	19.4600	+3.676%	101	450	-10.072%
2026-03-24	18.9300	18.9300	18.7700	18.7700	-1.470%	2	365	-6.766%
2026-03-23	19.4600	19.4600	19.0500	19.0500	+1.330%	24	364	-8.136%
2026-03-20	18.8000	18.8000	18.8000	18.8000	+0.967%	10	361	-6.915%
2026-03-19	18.6000	18.6200	18.5700	18.6200	-4.021%	6	357	-6.015%
2026-03-18	19.4700	19.4700	19.4000	19.4000	-6.731%	205	354	-9.794%
2026-03-17	20.9500	20.9500	20.8000	20.8000	+1.961%	2	349	-15.865%
2026-03-16	20.6500	20.7800	20.4000	20.4000	+5.754%	103	347	-14.216%
2026-03-13	21.2000	21.2000	19.2900	19.2900	+2.880%	202	245	-9.279%
2026-03-12	19.0000	19.1600	18.7500	18.7500	-2.191%	5	134	-6.667%
2026-03-11	19.1400	19.1700	19.1400	19.1700	+0.895%	19	132	-8.712%
2026-03-10	19.4500	19.6500	19.0000	19.0000	+2.981%	15	113	-7.895%
2026-03-09	18.4500	18.4500	18.4500	18.4500	+3.015%	1	103	-5.149%
2026-03-06	18.1000	18.2400	17.9000	17.9100	-7.728%	15	102	-2.289%
2026-03-05	19.1900	19.4100	19.1900	19.4100	-6.050%	2	87	-9.840%
2026-03-04	20.0000	20.6600	19.6500	20.6600	+13.143%	27	85	-15.295%
2026-03-03	17.5000	18.3500	17.2500	18.2600	0.000%	114	58	-4.162%

.dark-mode .pzMX6n{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .pzMX6n{ color: #333333; background-color: white; border: 2px solid #333333; }IBIT20281215C35IBIT Dec 15 2028 35.00 Call (IBIT281215C00035000)option OPRA

IBIT20281215C35
IBIT Dec 15 2028 35.00 Call (IBIT281215C00035000)
option OPRA