Dark

IBIT20281215C40
IBIT Dec 15 2028 40.00 Call (IBIT281215C00040000)
option OPRA

EOD

Aug 20, 2026

15.30+13.333%(+1.80)464

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	14.7000	15.4500	14.3900	15.3000	+13.333%	464	5,159	0.000%
2026-08-19	12.1400	14.1000	12.0300	13.5000	+13.445%	699	5,051	+13.333%
2026-08-18	11.8700	12.3000	11.8200	11.9000	0.000%	212	4,422	+28.571%
2026-08-17	11.4200	12.0000	11.2900	11.9000	+6.250%	52	4,398	+28.571%
2026-08-14	11.0000	11.2500	11.0000	11.2000	-0.885%	35	4,377	+36.607%
2026-08-13	11.5200	11.5500	11.0500	11.3000	+0.444%	46	4,349	+35.398%
2026-08-12	11.4000	11.6000	11.2500	11.2500	-0.881%	150	4,311	+36.000%
2026-08-11	11.7500	11.7500	11.2700	11.3500	-1.732%	65	4,326	+34.802%
2026-08-10	12.0000	12.0000	11.4000	11.5500	-3.750%	207	4,327	+32.468%
2026-08-07	12.0900	12.0900	11.6500	12.0000	+1.954%	106	4,320	+27.500%
2026-08-06	11.9500	11.9500	11.6200	11.7700	-1.092%	16	4,218	+29.992%
2026-08-05	11.6000	11.9000	11.4500	11.9000	+3.030%	146	4,215	+28.571%
2026-08-04	11.4400	11.6500	11.1500	11.5500	+0.522%	29	4,231	+32.468%
2026-08-03	10.9200	11.5500	10.9200	11.4900	+4.455%	137	4,220	+33.159%
2026-07-31	11.2000	11.2000	10.7500	11.0000	-6.621%	176	4,098	+39.091%
2026-07-30	11.6000	12.0500	11.6000	11.7800	+4.898%	45	3,996	+29.881%
2026-07-29	11.5000	11.7600	11.1000	11.2300	-1.491%	105	3,986	+36.242%
2026-07-28	11.0500	11.5300	11.0000	11.4000	-3.308%	119	4,035	+34.211%
2026-07-27	11.9000	12.0500	11.6000	11.7900	+1.726%	134	3,916	+29.771%
2026-07-24	11.6500	11.6700	11.4000	11.5900	-3.013%	49	3,962	+32.010%
2026-07-23	12.0000	12.0000	11.8500	11.9500	-2.608%	48	3,957	+28.033%
2026-07-22	12.3000	12.4200	12.0000	12.2700	-1.840%	83	3,954	+24.694%
2026-07-21	12.5000	12.8000	12.5000	12.5000	+4.167%	250	3,967	+22.400%
2026-07-20	11.7900	12.2500	11.6400	12.0000	+3.896%	139	3,774	+27.500%
2026-07-17	11.1800	11.6000	11.1800	11.5500	-1.113%	206	3,727	+32.468%
2026-07-16	11.6200	11.7600	11.6200	11.6800	-3.471%	90	3,524	+30.993%
2026-07-15	12.1500	12.1500	11.8200	12.1000	+2.024%	35	3,518	+26.446%
2026-07-14	11.6200	12.0000	11.3500	11.8600	+7.818%	142	3,494	+29.005%
2026-07-13	11.3000	11.3300	10.9300	11.0000	-6.383%	171	3,438	+39.091%
2026-07-10	11.8000	11.9000	11.7000	11.7500	+1.293%	288	3,296	+30.213%
2026-07-09	11.3000	11.6000	11.1500	11.6000	+4.977%	24	3,065	+31.897%
2026-07-08	11.0000	11.3000	10.9000	11.0500	-5.232%	119	3,160	+38.462%
2026-07-07	11.5100	11.9000	11.3000	11.6600	-1.603%	56	3,096	+31.218%
2026-07-06	11.0000	11.9000	11.0000	11.8500	+5.333%	59	3,114	+29.114%
2026-07-02	11.0500	11.2500	10.9000	11.2500	+7.143%	86	3,089	+36.000%
2026-07-01	10.0500	10.6000	10.0000	10.5000	+6.061%	89	3,089	+45.714%
2026-06-30	10.1000	10.2000	9.7500	9.9000	-8.756%	278	3,053	+54.545%
2026-06-29	10.7500	10.8500	10.1500	10.8500	+2.552%	50	2,991	+41.014%
2026-06-26	10.3200	10.7300	10.2000	10.5800	+2.420%	104	2,995	+44.612%
2026-06-25	10.1600	10.6300	9.9500	10.3300	+0.291%	136	3,003	+48.112%
2026-06-24	11.1700	11.1700	10.2400	10.3000	-9.490%	285	2,934	+48.544%
2026-06-23	11.3300	11.6000	11.2800	11.3800	-6.874%	62	2,839	+34.446%
2026-06-22	12.3000	12.7000	12.2200	12.2200	+4.893%	31	2,833	+25.205%
2026-06-18	12.2400	12.2400	11.4700	11.6500	-4.508%	125	2,819	+31.330%
2026-06-17	12.5000	13.0000	12.2000	12.2000	-6.513%	33	2,819	+25.410%
2026-06-16	13.0000	13.0500	12.7500	13.0500	-2.612%	38	2,819	+17.241%
2026-06-15	13.3000	13.5500	13.0000	13.4000	+9.836%	46	2,808	+14.179%
2026-06-12	12.1300	12.5300	12.1000	12.2000	-0.651%	28	2,808	+25.410%
2026-06-11	12.1500	12.4500	12.0000	12.2800	+4.068%	441	2,820	+24.593%
2026-06-10	11.8400	12.1000	11.7500	11.8000	-0.673%	52	2,944	+29.661%
2026-06-09	12.1000	12.1400	11.5000	11.8800	-4.578%	415	2,938	+28.788%
2026-06-08	11.8500	12.7000	11.8500	12.4500	+9.982%	53	3,052	+22.892%
2026-06-05	12.1500	12.1500	10.9000	11.3200	-10.159%	1,267	3,037	+35.159%
2026-06-04	12.9500	12.9500	12.2000	12.6000	-4.183%	164	2,959	+21.429%
2026-06-03	13.9300	13.9300	13.1500	13.1500	-4.364%	666	3,095	+16.350%
2026-06-02	14.4500	14.8000	13.4000	13.7500	-11.290%	709	2,718	+11.273%
2026-06-01	15.6300	15.7500	15.1500	15.5000	-4.908%	191	2,474	-1.290%
2026-05-29	16.4100	16.6000	15.9300	16.3000	+0.123%	67	2,293	-6.135%
2026-05-28	16.2500	16.6000	15.9500	16.2800	-2.806%	272	2,306	-6.020%
2026-05-27	17.0100	17.2000	16.7500	16.7500	-5.367%	113	2,341	-8.657%
2026-05-26	18.1300	19.1500	17.1500	17.7000	+1.027%	78	2,412	-13.559%
2026-05-22	18.2800	18.3000	17.5200	17.5200	-5.041%	23	2,363	-12.671%
2026-05-21	18.5000	18.5000	17.8500	18.4500	+0.820%	48	2,352	-17.073%
2026-05-20	18.3000	18.3000	18.3000	18.3000	+0.549%	1	2,352	-16.393%
2026-05-19	17.8000	18.3700	17.8000	18.2000	+1.111%	9	2,341	-15.934%
2026-05-18	18.6200	18.6700	17.9300	18.0000	-6.736%	35	2,341	-15.000%
2026-05-15	19.8300	19.8300	19.3000	19.3000	-6.220%	164	2,341	-20.725%
2026-05-14	19.7500	20.6000	19.7500	20.5800	+4.573%	11	2,370	-25.656%
2026-05-13	20.0000	20.1000	19.3200	19.6800	-2.333%	88	2,335	-22.256%
2026-05-12	20.1500	20.2500	19.7300	20.1500	-2.184%	111	2,335	-24.069%
2026-05-11	20.2700	20.7000	20.2600	20.6000	+3.258%	11	2,335	-25.728%
2026-05-08	19.7900	19.9500	19.7500	19.9500	-0.499%	22	2,375	-23.308%
2026-05-07	20.3800	20.3800	19.7800	20.0500	-3.140%	245	2,369	-23.691%
2026-05-06	21.0000	21.0000	20.6000	20.7000	-1.193%	82	2,580	-26.087%
2026-05-05	20.6200	21.0500	20.5500	20.9500	+3.151%	239	2,576	-26.969%
2026-05-04	19.6000	20.3100	19.6000	20.3100	+3.359%	49	2,400	-24.668%
2026-05-01	19.6000	19.6500	19.2800	19.6500	+5.873%	16	2,430	-22.137%
2026-04-30	18.4500	18.5600	18.2500	18.5600	+2.541%	10	2,430	-17.565%
2026-04-29	18.7000	18.7500	17.9500	18.1000	-1.630%	224	2,449	-15.470%
2026-04-28	18.0500	18.6500	18.0500	18.4000	-1.657%	105	2,512	-16.848%
2026-04-27	19.3000	19.3600	18.6400	18.7100	-2.552%	73	2,553	-18.226%
2026-04-24	19.6100	19.6100	19.1000	19.2000	+0.524%	24	2,545	-20.313%
2026-04-23	19.3500	19.4700	18.9500	19.1000	-2.551%	27	2,538	-19.895%
2026-04-22	19.7200	20.1000	19.6000	19.6000	+8.889%	180	2,539	-21.939%
2026-04-21	18.7000	18.7000	18.0000	18.0000	-3.743%	102	2,486	-15.000%
2026-04-20	18.2500	18.7000	18.0000	18.7000	-3.109%	34	2,499	-18.182%
2026-04-17	18.9000	19.6500	18.9000	19.3000	+4.324%	121	2,471	-20.725%
2026-04-16	18.2300	18.5500	17.6000	18.5000	+0.983%	551	2,390	-17.297%
2026-04-15	17.8900	18.4000	17.7000	18.3200	+1.271%	53	1,923	-16.485%
2026-04-14	18.3800	19.3500	18.0900	18.0900	+3.371%	219	1,923	-15.423%
2026-04-13	17.6000	17.6000	16.6000	17.5000	-1.130%	35	1,779	-12.571%
2026-04-10	17.5000	17.8400	17.5000	17.7000	+1.433%	697	1,757	-13.559%
2026-04-09	17.0000	17.5000	17.0000	17.4500	+2.047%	551	1,823	-12.321%
2026-04-08	17.5000	17.6200	16.9000	17.1000	+6.608%	631	2,227	-10.526%
2026-04-07	16.0000	16.0400	15.8000	16.0400	-3.373%	112	1,622	-4.613%
2026-04-06	16.4500	16.6000	16.4500	16.6000	+6.410%	8	1,616	-7.831%
2026-04-02	15.2500	15.6000	15.0000	15.6000	-4.294%	32	1,605	-1.923%
2026-04-01	16.0500	16.3000	16.0500	16.3000	+2.580%	125	1,605	-6.135%
2026-03-31	15.6100	15.8900	15.6100	15.8900	+3.182%	17	1,481	-3.713%
2026-03-30	15.6700	15.8800	15.2900	15.4000	+1.050%	61	1,470	-0.649%
2026-03-27	15.5200	15.5700	15.1000	15.2400	-5.926%	317	1,450	+0.394%
2026-03-26	16.6600	16.6600	16.2000	16.2000	-6.304%	412	1,399	-5.556%
2026-03-25	17.5500	17.7500	17.2400	17.2900	+4.788%	141	1,029	-11.510%
2026-03-24	16.9500	16.9500	16.5000	16.5000	-3.452%	12	979	-7.273%
2026-03-23	17.5000	17.9500	16.9900	17.0900	+0.529%	101	973	-10.474%
2026-03-20	17.4500	17.4500	16.8000	17.0000	-0.585%	78	878	-10.000%
2026-03-19	16.9600	17.1000	16.6000	17.1000	-1.441%	22	816	-10.526%
2026-03-18	17.9000	18.1000	17.3500	17.3500	-8.684%	103	814	-11.816%
2026-03-17	18.5000	19.1000	18.5000	19.0000	+0.689%	15	763	-19.474%
2026-03-16	18.8600	19.0000	18.4000	18.8700	+7.216%	34	756	-18.919%
2026-03-13	18.5000	18.7600	17.6000	17.6000	+0.686%	29	743	-13.068%
2026-03-12	16.7500	17.5000	16.7500	17.4800	+0.807%	113	731	-12.471%
2026-03-11	17.0200	17.6000	17.0000	17.3400	+2.422%	63	652	-11.765%
2026-03-10	17.3500	18.0000	16.7500	16.9300	+1.743%	114	621	-9.628%
2026-03-09	16.6000	17.0000	16.5100	16.6400	+2.779%	115	572	-8.053%
2026-03-06	17.2000	17.2000	16.0300	16.1900	-7.486%	243	548	-5.497%
2026-03-05	18.5000	18.5000	17.2600	17.5000	-6.065%	174	373	-12.571%
2026-03-04	18.4000	18.9000	17.7500	18.6300	+14.646%	297	249	-17.874%
2026-03-03	15.4000	16.6000	15.4000	16.2500	0.000%	12	11	-5.846%

.dark-mode .T9YKpc{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .T9YKpc{ color: #333333; background-color: white; border: 2px solid #333333; }IBIT20281215C40IBIT Dec 15 2028 40.00 Call (IBIT281215C00040000)option OPRA

IBIT20281215C40
IBIT Dec 15 2028 40.00 Call (IBIT281215C00040000)
option OPRA