Dark

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

EOD

Aug 20, 2026

11.70+15.842%(+1.60)410

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	11.1200	11.8700	11.0500	11.7000	+15.842%	410	4,516	0.000%
2026-08-19	9.1000	10.5500	9.1000	10.1000	+10.989%	221	4,299	+15.842%
2026-08-18	9.0800	9.2500	8.9500	9.1000	-0.219%	327	4,303	+28.571%
2026-08-17	8.7000	9.1200	8.5400	9.1200	+9.880%	13	4,181	+28.289%
2026-08-14	8.2000	8.3500	8.1000	8.3000	-0.955%	54	4,174	+40.964%
2026-08-13	8.4500	8.6000	8.2500	8.3800	-0.475%	41	4,179	+39.618%
2026-08-12	8.6000	8.6000	8.4000	8.4200	-0.473%	72	4,170	+38.955%
2026-08-11	8.7000	8.7000	8.3700	8.4600	-1.628%	43	4,135	+38.298%
2026-08-10	8.9000	9.0000	8.4500	8.6000	-5.495%	248	4,108	+36.047%
2026-08-07	9.0500	9.1900	8.9000	9.1000	+3.409%	259	3,979	+28.571%
2026-08-06	8.8000	9.1000	8.7500	8.8000	-1.676%	434	3,910	+32.955%
2026-08-05	8.6700	8.9500	8.6700	8.9500	+4.070%	24	3,768	+30.726%
2026-08-04	8.5300	8.7100	8.5000	8.6000	0.000%	105	3,809	+36.047%
2026-08-03	8.0500	8.6000	8.0500	8.6000	+6.436%	137	3,755	+36.047%
2026-07-31	8.2500	8.2500	7.8000	8.0800	-8.077%	171	3,747	+44.802%
2026-07-30	8.7300	8.8100	8.7300	8.7900	+3.901%	41	3,715	+33.106%
2026-07-29	8.5500	8.6400	8.3500	8.4600	+1.317%	59	3,717	+38.298%
2026-07-28	8.5000	8.5000	8.2500	8.3500	-3.132%	26	3,716	+40.120%
2026-07-27	8.9100	9.1000	8.6200	8.6200	+0.233%	21	3,694	+35.731%
2026-07-24	8.7500	8.7500	8.5000	8.6000	-3.587%	31	3,696	+36.047%
2026-07-23	9.0000	9.0000	8.7500	8.9200	-3.359%	60	3,719	+31.166%
2026-07-22	9.3000	9.3500	9.2300	9.2300	-1.283%	8	3,737	+26.761%
2026-07-21	9.3800	9.6500	9.3500	9.3500	+2.186%	18	3,738	+25.134%
2026-07-20	8.9700	9.3000	8.6000	9.1500	+4.214%	265	3,740	+27.869%
2026-07-17	8.1500	8.7800	8.1000	8.7800	+1.036%	382	3,622	+33.257%
2026-07-16	8.6200	9.0000	8.4500	8.6900	-2.360%	25	3,380	+34.638%
2026-07-15	9.3000	9.3000	8.8700	8.9000	-1.111%	48	3,373	+31.461%
2026-07-14	8.6500	9.0000	8.6200	9.0000	+8.434%	281	3,354	+30.000%
2026-07-13	8.5500	8.5500	8.2900	8.3000	-6.637%	157	3,200	+40.964%
2026-07-10	8.9000	8.9700	8.8000	8.8900	+2.775%	205	3,082	+31.609%
2026-07-09	8.5900	8.6500	8.5400	8.6500	+2.367%	77	2,924	+35.260%
2026-07-08	8.3700	8.4500	8.2300	8.4500	-6.423%	57	2,954	+38.462%
2026-07-07	8.6000	9.0500	8.6000	9.0300	+0.333%	42	2,963	+29.568%
2026-07-06	8.2000	9.0500	8.2000	9.0000	+8.173%	77	2,972	+30.000%
2026-07-02	8.3000	8.4000	8.0600	8.3200	+5.987%	33	2,961	+40.625%
2026-07-01	7.6400	7.9500	7.6400	7.8500	+5.938%	125	2,961	+49.045%
2026-06-30	7.5500	7.5500	7.3500	7.4100	-7.721%	184	2,900	+57.895%
2026-06-29	8.0000	8.1500	7.5700	8.0300	+1.646%	28	2,924	+45.704%
2026-06-26	7.7300	8.0500	7.7300	7.9000	+1.282%	288	2,919	+48.101%
2026-06-25	8.2000	8.2000	7.4900	7.8000	-1.515%	102	2,820	+50.000%
2026-06-24	8.6500	8.6500	7.5400	7.9200	-7.692%	405	2,784	+47.727%
2026-06-23	8.6000	8.8500	8.5500	8.5800	-5.507%	84	2,504	+36.364%
2026-06-22	9.3000	9.7300	9.0800	9.0800	+4.971%	58	2,461	+28.855%
2026-06-18	9.4100	9.4100	8.6500	8.6500	-10.363%	143	2,418	+35.260%
2026-06-17	9.4500	9.8500	9.4500	9.6500	-2.030%	33	2,418	+21.244%
2026-06-16	10.0000	10.0000	9.8000	9.8500	-3.715%	49	2,418	+18.782%
2026-06-15	10.2500	10.4400	10.0000	10.2300	+10.000%	196	2,402	+14.370%
2026-06-12	9.4400	9.6000	9.2500	9.3000	-1.483%	94	2,353	+25.806%
2026-06-11	9.4900	9.5100	9.2300	9.4400	+3.736%	409	2,345	+23.941%
2026-06-10	9.1800	9.3900	9.1000	9.1000	-0.219%	73	2,344	+28.571%
2026-06-09	9.5500	9.5500	8.7700	9.1200	-4.503%	222	2,303	+28.289%
2026-06-08	9.4500	9.8600	9.4500	9.5500	+10.023%	89	2,306	+22.513%
2026-06-05	9.2800	9.8000	8.3500	8.6800	-9.583%	693	2,327	+34.793%
2026-06-04	9.5000	9.9400	9.4000	9.6000	-4.478%	151	1,899	+21.875%
2026-06-03	10.7600	10.8500	10.0500	10.0500	-5.899%	85	1,831	+16.418%
2026-06-02	11.1500	11.4000	10.5000	10.6800	-10.851%	184	1,806	+9.551%
2026-06-01	12.4700	12.5000	11.8000	11.9800	-6.770%	73	1,788	-2.337%
2026-05-29	12.7100	13.1000	12.3700	12.8500	0.000%	84	1,792	-8.949%
2026-05-28	13.2000	13.2000	12.5000	12.8500	-5.166%	578	1,779	-8.949%
2026-05-27	13.5100	13.6800	13.5000	13.5500	-2.728%	104	1,436	-13.653%
2026-05-26	14.5200	14.5400	13.8100	13.9300	-1.206%	39	1,427	-16.009%
2026-05-22	14.2800	14.4400	13.8700	14.1000	-4.730%	17	1,429	-17.021%
2026-05-21	14.6300	14.8000	14.6000	14.8000	-0.804%	8	1,422	-20.946%
2026-05-20	14.7000	14.9200	14.6500	14.9200	+1.221%	40	1,422	-21.582%
2026-05-19	14.6500	14.8900	14.4000	14.7400	+0.272%	20	1,408	-20.624%
2026-05-18	14.9500	15.0000	14.3700	14.7000	-6.369%	47	1,408	-20.408%
2026-05-15	16.3000	16.3000	15.5800	15.7000	-6.380%	29	1,408	-25.478%
2026-05-14	16.5600	16.7700	16.5600	16.7700	+5.405%	2	1,399	-30.233%
2026-05-13	16.1500	16.1500	15.5200	15.9100	-1.790%	12	1,473	-26.461%
2026-05-12	15.8500	16.3500	15.8500	16.2000	-3.284%	79	1,473	-27.778%
2026-05-11	16.4800	16.8500	16.4000	16.7500	+3.395%	91	1,473	-30.149%
2026-05-08	15.8100	16.2500	15.8100	16.2000	-0.308%	28	1,384	-27.778%
2026-05-07	16.3500	16.3500	16.0000	16.2500	-3.618%	86	1,380	-28.000%
2026-05-06	17.2500	17.2500	16.8600	16.8600	-0.296%	76	1,434	-30.605%
2026-05-05	16.9500	17.1000	16.8000	16.9100	+3.425%	37	1,402	-30.810%
2026-05-04	15.9600	16.5000	15.9600	16.3500	+3.810%	28	1,390	-28.440%
2026-05-01	15.8500	15.9000	15.6400	15.7500	+5.705%	73	1,368	-25.714%
2026-04-30	15.1000	15.1000	14.8000	14.9000	+2.055%	64	1,368	-21.477%
2026-04-29	15.1700	15.1700	14.5800	14.6000	-2.145%	47	1,417	-19.863%
2026-04-28	14.8500	15.0300	14.8500	14.9200	-1.323%	8	1,396	-21.582%
2026-04-27	15.6000	15.8000	15.1200	15.1200	-3.387%	16	1,390	-22.619%
2026-04-24	15.8000	15.9400	15.5500	15.6500	-0.128%	122	1,385	-25.240%
2026-04-23	15.6700	15.7000	15.6600	15.6700	-3.569%	93	1,443	-25.335%
2026-04-22	16.1000	16.4200	15.9200	16.2500	+9.797%	35	1,358	-28.000%
2026-04-21	15.1300	15.1400	14.8000	14.8000	-3.268%	20	1,364	-20.946%
2026-04-20	14.8000	15.3000	14.7000	15.3000	-2.111%	152	1,364	-23.529%
2026-04-17	15.5000	16.0500	15.5000	15.6300	+5.751%	227	1,473	-25.144%
2026-04-16	14.6700	14.7800	14.0700	14.7800	-1.467%	30	1,294	-20.839%
2026-04-15	14.6100	15.0000	14.4500	15.0000	+2.459%	34	1,309	-22.000%
2026-04-14	15.2000	15.4800	14.6400	14.6400	+1.315%	21	1,305	-20.082%
2026-04-13	13.9000	14.4500	13.9000	14.4500	-0.345%	70	1,302	-19.031%
2026-04-10	14.3600	14.5400	14.3500	14.5000	+3.056%	24	1,241	-19.310%
2026-04-09	14.3800	14.3800	14.0700	14.0700	+1.223%	55	1,224	-16.844%
2026-04-08	14.0100	14.1200	13.9000	13.9000	+5.864%	225	1,223	-15.827%
2026-04-07	12.9000	13.1300	12.9000	13.1300	-3.810%	27	1,003	-10.891%
2026-04-06	13.4500	13.6500	13.3000	13.6500	+8.333%	36	1,000	-14.286%
2026-04-02	12.2000	12.6000	12.2000	12.6000	-3.596%	30	978	-7.143%
2026-04-01	12.9000	13.3500	12.9000	13.0700	+0.927%	70	978	-10.482%
2026-03-31	12.6100	13.1000	12.5200	12.9500	+4.016%	55	981	-9.653%
2026-03-30	12.8000	12.8000	12.4500	12.4500	+0.728%	3	948	-6.024%
2026-03-27	12.4500	12.5800	12.2800	12.3600	-6.717%	19	946	-5.340%
2026-03-26	13.6000	13.6100	13.1900	13.2500	-6.161%	396	944	-11.698%
2026-03-25	14.4500	14.4500	14.0200	14.1200	+4.593%	222	685	-17.139%
2026-03-24	14.0000	14.0000	13.5000	13.5000	-4.996%	102	544	-13.333%
2026-03-23	14.2700	14.4600	13.8700	14.2100	+3.345%	25	512	-17.664%
2026-03-20	13.9900	13.9900	13.7500	13.7500	0.000%	3	502	-14.909%
2026-03-19	14.1600	14.1600	13.7500	13.7500	-4.315%	20	500	-14.909%
2026-03-18	14.4000	14.4100	14.3700	14.3700	-7.588%	12	495	-18.580%
2026-03-17	15.6200	15.8100	15.4000	15.5500	+0.974%	142	495	-24.759%
2026-03-16	15.6000	15.6200	15.3700	15.4000	+6.207%	209	425	-24.026%
2026-03-13	15.0500	15.0500	14.5000	14.5000	+2.837%	4	233	-19.310%
2026-03-12	13.9000	14.1500	13.9000	14.1000	-4.407%	82	232	-17.021%
2026-03-11	14.1900	14.7500	13.9600	14.7500	+5.282%	17	220	-20.678%
2026-03-10	14.2500	14.6700	13.8700	14.0100	+4.552%	58	221	-16.488%
2026-03-09	13.6500	13.8000	13.4000	13.4000	+0.752%	34	190	-12.687%
2026-03-06	13.5200	13.5200	13.2300	13.3000	-8.086%	76	158	-12.030%
2026-03-05	14.9700	14.9700	14.4300	14.4700	-5.425%	43	86	-19.143%
2026-03-04	15.1900	15.5000	15.1000	15.3000	+12.500%	103	84	-23.529%
2026-03-03	11.9000	13.6000	11.9000	13.6000	0.000%	15	10	-13.971%

.dark-mode .M9Cv3b{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .M9Cv3b{ 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