Dark

IBIT20281215C45
IBIT Dec 15 2028 45.00 Call (IBIT281215C00045000)
option OPRA

EOD

Aug 20, 2026

13.42+15.193%(+1.77)150

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	12.9000	13.5000	12.6600	13.4200	+15.193%	150	6,810	0.000%
2026-08-19	10.3700	12.0000	10.3700	11.6500	+12.019%	592	7,026	+15.193%
2026-08-18	10.4300	10.5700	10.4000	10.4000	0.000%	9	6,554	+29.038%
2026-08-17	9.7200	10.4000	9.7200	10.4000	+8.333%	81	6,551	+29.038%
2026-08-14	9.5000	9.6500	9.4600	9.6000	-0.518%	56	6,555	+39.792%
2026-08-13	9.8800	9.8800	9.5300	9.6500	-0.822%	55	6,579	+39.067%
2026-08-12	10.0500	10.0500	9.7000	9.7300	+0.829%	27	6,576	+37.924%
2026-08-11	10.0000	10.0000	9.6500	9.6500	-2.525%	60	6,572	+39.067%
2026-08-10	10.3000	10.3500	9.7500	9.9000	-4.808%	68	6,523	+35.556%
2026-08-07	10.4700	10.4700	10.2500	10.4000	+1.563%	32	6,518	+29.038%
2026-08-06	10.2800	10.2800	10.2400	10.2400	-0.098%	9	6,519	+31.055%
2026-08-05	10.1000	10.2500	10.1000	10.2500	+2.398%	9	6,520	+30.927%
2026-08-04	9.8000	10.0100	9.7100	10.0100	+0.704%	66	6,517	+34.066%
2026-08-03	9.4700	9.9400	9.4700	9.9400	+5.745%	650	6,512	+35.010%
2026-07-31	9.5000	9.5000	9.2000	9.4000	-6.931%	35	6,296	+42.766%
2026-07-30	10.1500	10.1500	10.1000	10.1000	+1.000%	11	6,297	+32.871%
2026-07-29	10.0400	10.0900	9.8000	10.0000	+2.564%	16	6,296	+34.200%
2026-07-28	9.6500	9.9500	9.4500	9.7500	-3.465%	29	6,291	+37.641%
2026-07-27	10.3400	10.5500	9.9500	10.1000	+1.000%	28	6,284	+32.871%
2026-07-24	10.1000	10.1000	9.9500	10.0000	-2.913%	12	6,280	+34.200%
2026-07-23	10.4000	10.4000	10.2500	10.3000	-2.830%	3	6,280	+30.291%
2026-07-22	10.7000	10.8000	10.6000	10.6000	-2.663%	27	6,279	+26.604%
2026-07-21	10.9000	11.0200	10.8900	10.8900	+5.217%	19	6,275	+23.232%
2026-07-20	10.0500	10.5000	10.0500	10.3500	+3.500%	28	6,275	+29.662%
2026-07-17	9.3500	10.0000	9.3500	10.0000	-0.596%	862	6,260	+34.200%
2026-07-16	9.9600	10.1700	9.9600	10.0600	-2.802%	8	5,844	+33.400%
2026-07-15	10.6000	10.6000	10.2200	10.3500	0.000%	4	5,840	+29.662%
2026-07-14	10.0500	10.3500	10.0500	10.3500	+8.604%	4	5,862	+29.662%
2026-07-13	9.6500	9.8200	9.5200	9.5300	-5.174%	43	5,864	+40.818%
2026-07-10	10.3500	10.5400	10.0500	10.0500	+0.802%	16	5,840	+33.532%
2026-07-09	9.9300	9.9700	9.8700	9.9700	+4.947%	33	5,840	+34.604%
2026-07-08	9.6100	9.7000	9.5000	9.5000	-8.035%	30	5,839	+41.263%
2026-07-07	10.0500	10.4500	10.0500	10.3300	+0.291%	32	5,846	+29.913%
2026-07-06	9.5400	10.3000	9.5400	10.3000	+7.292%	20	5,846	+30.291%
2026-07-02	9.6000	9.6000	9.5000	9.6000	+4.918%	15	5,836	+39.792%
2026-07-01	8.7500	9.2000	8.7500	9.1500	+6.395%	41	5,836	+46.667%
2026-06-30	8.7000	8.7400	8.5000	8.6000	-9.853%	89	5,874	+56.047%
2026-06-29	9.1500	9.5400	8.9200	9.5400	+4.835%	13	5,884	+40.671%
2026-06-26	8.8000	9.3500	8.8000	9.1000	-0.329%	196	5,885	+47.473%
2026-06-25	8.7700	9.1300	8.6800	9.1300	+0.662%	51	5,892	+46.988%
2026-06-24	9.6600	9.6600	9.0000	9.0700	-8.198%	89	5,894	+47.960%
2026-06-23	10.1500	10.1500	9.8000	9.8800	-8.093%	48	5,856	+35.830%
2026-06-22	11.0300	11.0300	10.7200	10.7500	+6.436%	28	5,847	+24.837%
2026-06-18	10.6900	10.6900	10.0000	10.1000	-6.481%	63	5,835	+32.871%
2026-06-17	10.9500	11.0000	10.8000	10.8000	-2.527%	28	5,835	+24.259%
2026-06-16	11.3500	11.3500	11.0800	11.0800	-4.729%	5	5,835	+21.119%
2026-06-15	11.4500	11.8600	11.4500	11.6300	+8.692%	259	5,832	+15.391%
2026-06-12	10.7000	11.0000	10.6800	10.7000	-0.372%	56	5,720	+25.421%
2026-06-11	10.6300	10.8000	10.5000	10.7400	+3.071%	339	5,686	+24.953%
2026-06-10	10.5200	10.6000	10.3000	10.4200	+0.482%	6	5,500	+28.791%
2026-06-09	10.5500	10.5500	10.0000	10.3700	-3.175%	140	5,498	+29.412%
2026-06-08	12.0500	12.0500	10.7100	10.7100	+7.100%	69	5,428	+25.303%
2026-06-05	10.4500	10.4500	9.5300	10.0000	-8.257%	218	5,456	+34.200%
2026-06-04	10.8000	11.3000	10.7500	10.9000	-6.196%	11,218	8,388	+23.119%
2026-06-03	12.1500	12.1500	11.5000	11.6200	-4.832%	53	12,066	+15.491%
2026-06-02	12.8800	12.8800	11.8500	12.2100	-10.022%	182	12,072	+9.910%
2026-06-01	13.8500	13.8500	13.4700	13.5700	-8.620%	86	11,925	-1.105%
2026-05-29	14.7000	14.8500	14.0900	14.8500	+1.020%	26	11,894	-9.630%
2026-05-28	14.7500	14.9000	14.2300	14.7000	-4.047%	147	11,878	-8.707%
2026-05-27	15.3000	15.7500	15.2500	15.3200	-1.542%	26	11,844	-12.402%
2026-05-26	16.2000	16.2000	15.4500	15.5600	-0.575%	67	11,837	-13.753%
2026-05-22	16.2500	16.2500	15.6500	15.6500	-4.863%	69	11,876	-14.249%
2026-05-21	16.1000	16.6500	16.0500	16.4500	+0.305%	71	11,882	-18.419%
2026-05-20	16.5100	16.6000	16.4000	16.4000	-0.726%	5	11,882	-18.171%
2026-05-19	16.0000	16.5200	16.0000	16.5200	+0.061%	14	11,814	-18.765%
2026-05-18	16.7500	17.0000	16.0000	16.5100	-4.841%	1,108	11,814	-18.716%
2026-05-15	17.6000	17.6000	17.3500	17.3500	-7.020%	262	11,814	-22.651%
2026-05-14	17.8000	18.7800	17.6500	18.6600	+5.722%	10,109	10,876	-28.081%
2026-05-13	17.7900	18.5000	17.4900	17.6500	-1.397%	55	846	-23.966%
2026-05-12	18.0400	18.1000	17.7100	17.9000	-4.278%	82	846	-25.028%
2026-05-11	17.9500	18.7000	17.9500	18.7000	+4.062%	175	846	-28.235%
2026-05-08	17.8000	18.1000	17.6900	17.9700	-0.718%	20	976	-25.320%
2026-05-07	18.2600	18.3000	17.7900	18.1000	-2.949%	509	966	-25.856%
2026-05-06	18.9900	18.9900	18.6500	18.6500	-0.798%	111	572	-28.043%
2026-05-05	19.0000	19.0000	18.7000	18.8000	+3.467%	70	505	-28.617%
2026-05-04	17.8000	18.3300	17.7500	18.1700	+3.829%	61	459	-26.142%
2026-05-01	17.4000	17.6000	17.4000	17.5000	+5.105%	67	388	-23.314%
2026-04-30	16.5700	16.6800	16.5700	16.6500	+2.588%	5	388	-19.399%
2026-04-29	16.9700	16.9700	16.2300	16.2300	-2.405%	37	375	-17.314%
2026-04-28	16.6000	16.7500	16.6000	16.6300	-1.888%	20	369	-19.302%
2026-04-27	17.2300	17.2300	16.7200	16.9500	-1.739%	29	351	-20.826%
2026-04-24	17.5800	17.5800	17.2500	17.2500	-0.862%	42	364	-22.203%
2026-04-23	17.4000	17.7500	17.3500	17.4000	-3.601%	27	323	-22.874%
2026-04-22	17.6600	18.1500	17.6600	18.0500	+11.420%	162	308	-25.651%
2026-04-21	16.2000	16.2000	16.2000	16.2000	-4.537%	1	173	-17.160%
2026-04-20	16.4000	16.9700	15.9500	16.9700	-0.760%	16	173	-20.919%
2026-04-17	17.3500	17.7000	17.1000	17.1000	+5.686%	47	165	-21.520%
2026-04-16	15.9000	16.1800	15.7500	16.1800	-1.939%	3	133	-17.058%
2026-04-15	16.0900	16.5000	16.0900	16.5000	+1.852%	6	132	-18.667%
2026-04-14	16.2000	16.2000	16.2000	16.2000	+2.532%	2	131	-17.160%
2026-04-13	15.8000	15.8000	15.8000	15.8000	-1.435%	1	129	-15.063%
2026-04-10	16.0300	16.0300	16.0300	16.0300	+5.115%	2	130	-16.282%
2026-04-08	15.2500	15.2500	15.2500	15.2500	+2.763%	2	132	-12.000%
2026-04-06	14.9000	15.0000	14.8400	14.8400	+6.000%	3	131	-9.569%
2026-04-02	14.0000	14.0000	14.0000	14.0000	-1.754%	1	129	-4.143%
2026-04-01	14.5500	14.5500	14.2500	14.2500	+1.786%	7	129	-5.825%
2026-03-31	14.1000	14.1500	14.0000	14.0000	-1.060%	6	124	-4.143%
2026-03-30	14.2000	14.2100	14.1500	14.1500	+2.909%	8	125	-5.159%
2026-03-27	14.1000	14.1000	13.6000	13.7500	-7.032%	10	121	-2.400%
2026-03-26	14.7900	14.7900	14.7900	14.7900	-4.887%	1	120	-9.263%
2026-03-25	15.5500	15.5500	15.5500	15.5500	-0.321%	1	121	-13.698%
2026-03-23	15.6800	15.6800	15.2900	15.6000	+1.961%	44	121	-13.974%
2026-03-19	15.2000	15.3000	15.1500	15.3000	-5.263%	12	85	-12.288%
2026-03-18	16.5200	16.5200	15.8000	16.1500	-6.105%	9	88	-16.904%
2026-03-17	17.0500	17.2000	16.8900	17.2000	+0.880%	8	85	-21.977%
2026-03-16	16.9300	17.0500	16.8900	17.0500	+7.031%	10	77	-21.290%
2026-03-13	16.6500	16.6500	15.9300	15.9300	+2.115%	10	69	-15.756%
2026-03-12	15.6100	15.6100	15.6000	15.6000	-1.515%	2	64	-13.974%
2026-03-11	15.8400	15.8400	15.8400	15.8400	-1.062%	4	66	-15.278%
2026-03-10	15.4800	16.0100	15.4800	16.0100	+5.329%	24	63	-16.177%
2026-03-09	14.8900	15.2100	14.8900	15.2000	+3.331%	42	64	-11.711%
2026-03-06	14.8400	14.8400	14.7100	14.7100	-6.544%	3	52	-8.770%
2026-03-05	15.7500	15.9100	15.7400	15.7400	-3.907%	4	50	-14.740%
2026-03-04	16.1000	16.9500	16.1000	16.3800	+15.109%	51	48	-18.071%
2026-03-03	14.5200	14.5200	14.2300	14.2300	0.000%	4	4	-5.692%

.dark-mode .v6FB79{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .v6FB79{ color: #333333; background-color: white; border: 2px solid #333333; }IBIT20281215C45IBIT Dec 15 2028 45.00 Call (IBIT281215C00045000)option OPRA

IBIT20281215C45
IBIT Dec 15 2028 45.00 Call (IBIT281215C00045000)
option OPRA