Dark

IBIT20281215C50
IBIT Dec 15 2028 50.00 Call (IBIT281215C00050000)
option OPRA

EOD

Jul 1, 2026

7.85+5.938%(+0.44)125

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	7.6400	7.9500	7.6400	7.8500	+5.938%	125	2,961	0.000%
2026-06-30	7.5500	7.5500	7.3500	7.4100	-7.721%	184	2,900	+5.938%
2026-06-29	8.0000	8.1500	7.5700	8.0300	+1.646%	28	2,924	-2.242%
2026-06-26	7.7300	8.0500	7.7300	7.9000	+1.282%	288	2,919	-0.633%
2026-06-25	8.2000	8.2000	7.4900	7.8000	-1.515%	102	2,820	+0.641%
2026-06-24	8.6500	8.6500	7.5400	7.9200	-7.692%	405	2,784	-0.884%
2026-06-23	8.6000	8.8500	8.5500	8.5800	-5.507%	84	2,504	-8.508%
2026-06-22	9.3000	9.7300	9.0800	9.0800	+4.971%	58	2,461	-13.546%
2026-06-18	9.4100	9.4100	8.6500	8.6500	-10.363%	143	2,418	-9.249%
2026-06-17	9.4500	9.8500	9.4500	9.6500	-2.030%	33	2,418	-18.653%
2026-06-16	10.0000	10.0000	9.8000	9.8500	-3.715%	49	2,418	-20.305%
2026-06-15	10.2500	10.4400	10.0000	10.2300	+10.000%	196	2,402	-23.265%
2026-06-12	9.4400	9.6000	9.2500	9.3000	-1.483%	94	2,353	-15.591%
2026-06-11	9.4900	9.5100	9.2300	9.4400	+3.736%	409	2,345	-16.843%
2026-06-10	9.1800	9.3900	9.1000	9.1000	-0.219%	73	2,344	-13.736%
2026-06-09	9.5500	9.5500	8.7700	9.1200	-4.503%	222	2,303	-13.925%
2026-06-08	9.4500	9.8600	9.4500	9.5500	+10.023%	89	2,306	-17.801%
2026-06-05	9.2800	9.8000	8.3500	8.6800	-9.583%	693	2,327	-9.562%
2026-06-04	9.5000	9.9400	9.4000	9.6000	-4.478%	151	1,899	-18.229%
2026-06-03	10.7600	10.8500	10.0500	10.0500	-5.899%	85	1,831	-21.891%
2026-06-02	11.1500	11.4000	10.5000	10.6800	-10.851%	184	1,806	-26.498%
2026-06-01	12.4700	12.5000	11.8000	11.9800	-6.770%	73	1,788	-34.474%
2026-05-29	12.7100	13.1000	12.3700	12.8500	0.000%	84	1,792	-38.911%
2026-05-28	13.2000	13.2000	12.5000	12.8500	-5.166%	578	1,779	-38.911%
2026-05-27	13.5100	13.6800	13.5000	13.5500	-2.728%	104	1,436	-42.066%
2026-05-26	14.5200	14.5400	13.8100	13.9300	-1.206%	39	1,427	-43.647%
2026-05-22	14.2800	14.4400	13.8700	14.1000	-4.730%	17	1,429	-44.326%
2026-05-21	14.6300	14.8000	14.6000	14.8000	-0.804%	8	1,422	-46.959%
2026-05-20	14.7000	14.9200	14.6500	14.9200	+1.221%	40	1,422	-47.386%
2026-05-19	14.6500	14.8900	14.4000	14.7400	+0.272%	20	1,408	-46.744%
2026-05-18	14.9500	15.0000	14.3700	14.7000	-6.369%	47	1,408	-46.599%
2026-05-15	16.3000	16.3000	15.5800	15.7000	-6.380%	29	1,408	-50.000%
2026-05-14	16.5600	16.7700	16.5600	16.7700	+5.405%	2	1,399	-53.190%
2026-05-13	16.1500	16.1500	15.5200	15.9100	-1.790%	12	1,473	-50.660%
2026-05-12	15.8500	16.3500	15.8500	16.2000	-3.284%	79	1,473	-51.543%
2026-05-11	16.4800	16.8500	16.4000	16.7500	+3.395%	91	1,473	-53.134%
2026-05-08	15.8100	16.2500	15.8100	16.2000	-0.308%	28	1,384	-51.543%
2026-05-07	16.3500	16.3500	16.0000	16.2500	-3.618%	86	1,380	-51.692%
2026-05-06	17.2500	17.2500	16.8600	16.8600	-0.296%	76	1,434	-53.440%
2026-05-05	16.9500	17.1000	16.8000	16.9100	+3.425%	37	1,402	-53.578%
2026-05-04	15.9600	16.5000	15.9600	16.3500	+3.810%	28	1,390	-51.988%
2026-05-01	15.8500	15.9000	15.6400	15.7500	+5.705%	73	1,368	-50.159%
2026-04-30	15.1000	15.1000	14.8000	14.9000	+2.055%	64	1,368	-47.315%
2026-04-29	15.1700	15.1700	14.5800	14.6000	-2.145%	47	1,417	-46.233%
2026-04-28	14.8500	15.0300	14.8500	14.9200	-1.323%	8	1,396	-47.386%
2026-04-27	15.6000	15.8000	15.1200	15.1200	-3.387%	16	1,390	-48.082%
2026-04-24	15.8000	15.9400	15.5500	15.6500	-0.128%	122	1,385	-49.840%
2026-04-23	15.6700	15.7000	15.6600	15.6700	-3.569%	93	1,443	-49.904%
2026-04-22	16.1000	16.4200	15.9200	16.2500	+9.797%	35	1,358	-51.692%
2026-04-21	15.1300	15.1400	14.8000	14.8000	-3.268%	20	1,364	-46.959%
2026-04-20	14.8000	15.3000	14.7000	15.3000	-2.111%	152	1,364	-48.693%
2026-04-17	15.5000	16.0500	15.5000	15.6300	+5.751%	227	1,473	-49.776%
2026-04-16	14.6700	14.7800	14.0700	14.7800	-1.467%	30	1,294	-46.888%
2026-04-15	14.6100	15.0000	14.4500	15.0000	+2.459%	34	1,309	-47.667%
2026-04-14	15.2000	15.4800	14.6400	14.6400	+1.315%	21	1,305	-46.380%
2026-04-13	13.9000	14.4500	13.9000	14.4500	-0.345%	70	1,302	-45.675%
2026-04-10	14.3600	14.5400	14.3500	14.5000	+3.056%	24	1,241	-45.862%
2026-04-09	14.3800	14.3800	14.0700	14.0700	+1.223%	55	1,224	-44.208%
2026-04-08	14.0100	14.1200	13.9000	13.9000	+5.864%	225	1,223	-43.525%
2026-04-07	12.9000	13.1300	12.9000	13.1300	-3.810%	27	1,003	-40.213%
2026-04-06	13.4500	13.6500	13.3000	13.6500	+8.333%	36	1,000	-42.491%
2026-04-02	12.2000	12.6000	12.2000	12.6000	-3.596%	30	978	-37.698%
2026-04-01	12.9000	13.3500	12.9000	13.0700	+0.927%	70	978	-39.939%
2026-03-31	12.6100	13.1000	12.5200	12.9500	+4.016%	55	981	-39.382%
2026-03-30	12.8000	12.8000	12.4500	12.4500	+0.728%	3	948	-36.948%
2026-03-27	12.4500	12.5800	12.2800	12.3600	-6.717%	19	946	-36.489%
2026-03-26	13.6000	13.6100	13.1900	13.2500	-6.161%	396	944	-40.755%
2026-03-25	14.4500	14.4500	14.0200	14.1200	+4.593%	222	685	-44.405%
2026-03-24	14.0000	14.0000	13.5000	13.5000	-4.996%	102	544	-41.852%
2026-03-23	14.2700	14.4600	13.8700	14.2100	+3.345%	25	512	-44.757%
2026-03-20	13.9900	13.9900	13.7500	13.7500	0.000%	3	502	-42.909%
2026-03-19	14.1600	14.1600	13.7500	13.7500	-4.315%	20	500	-42.909%
2026-03-18	14.4000	14.4100	14.3700	14.3700	-7.588%	12	495	-45.372%
2026-03-17	15.6200	15.8100	15.4000	15.5500	+0.974%	142	495	-49.518%
2026-03-16	15.6000	15.6200	15.3700	15.4000	+6.207%	209	425	-49.026%
2026-03-13	15.0500	15.0500	14.5000	14.5000	+2.837%	4	233	-45.862%
2026-03-12	13.9000	14.1500	13.9000	14.1000	-4.407%	82	232	-44.326%
2026-03-11	14.1900	14.7500	13.9600	14.7500	+5.282%	17	220	-46.780%
2026-03-10	14.2500	14.6700	13.8700	14.0100	+4.552%	58	221	-43.969%
2026-03-09	13.6500	13.8000	13.4000	13.4000	+0.752%	34	190	-41.418%
2026-03-06	13.5200	13.5200	13.2300	13.3000	-8.086%	76	158	-40.977%
2026-03-05	14.9700	14.9700	14.4300	14.4700	-5.425%	43	86	-45.750%
2026-03-04	15.1900	15.5000	15.1000	15.3000	+12.500%	103	84	-48.693%
2026-03-03	11.9000	13.6000	11.9000	13.6000	0.000%	15	10	-42.279%

.dark-mode .lNSnNQ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .lNSnNQ{ color: #333333; background-color: white; border: 2px solid #333333; }IBIT20281215C50IBIT Dec 15 2028 50.00 Call (IBIT281215C00050000)option OPRA

IBIT20281215C50
IBIT Dec 15 2028 50.00 Call (IBIT281215C00050000)
option OPRA