Dark

IBIT20281215C55
IBIT Dec 15 2028 55.00 Call (IBIT281215C00055000)
option OPRA

EOD

Aug 20, 2026

10.37+16.779%(+1.49)451

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	9.7700	10.4600	9.7700	10.3700	+16.779%	451	6,488	0.000%
2026-08-19	8.0500	9.2500	8.0500	8.8800	+11.418%	161	6,263	+16.779%
2026-08-18	7.9700	7.9700	7.9700	7.9700	-1.605%	1	6,106	+30.113%
2026-08-17	7.4500	8.1000	7.4500	8.1000	+10.204%	20	6,106	+28.025%
2026-08-14	7.2200	7.3800	7.2200	7.3500	+1.801%	9	6,089	+41.088%
2026-08-13	7.4700	7.4800	7.1000	7.2200	-1.501%	21	6,087	+43.629%
2026-08-12	7.5500	7.5500	7.2500	7.3300	+0.825%	13	6,084	+41.473%
2026-08-11	7.3900	7.3900	7.2700	7.2700	-2.416%	4	6,077	+42.641%
2026-08-10	7.8200	7.8200	7.4400	7.4500	-5.696%	25	6,076	+39.195%
2026-08-07	7.9600	8.0000	7.9000	7.9000	+1.282%	7	6,054	+31.266%
2026-08-06	7.7800	7.8000	7.7800	7.8000	+2.228%	3	6,055	+32.949%
2026-08-05	7.6500	7.8000	7.6300	7.6300	-0.909%	12	6,054	+35.911%
2026-08-04	7.4500	7.7000	7.4200	7.7000	+10.473%	106	6,077	+34.675%
2026-08-03	6.9700	6.9800	6.9700	6.9700	+0.288%	71	6,003	+48.780%
2026-07-31	6.8500	7.0500	6.7500	6.9500	-9.150%	155	6,003	+49.209%
2026-07-30	7.6000	7.6500	7.5700	7.6500	+5.082%	49	5,959	+35.556%
2026-07-29	7.5000	7.5000	7.2800	7.2800	-0.410%	5	5,941	+42.445%
2026-07-28	7.2300	7.3500	7.2000	7.3100	-5.065%	41	5,938	+41.860%
2026-07-27	7.6400	7.7000	7.6000	7.7000	+1.852%	17	5,930	+34.675%
2026-07-24	7.4000	7.6000	7.3700	7.5600	-1.176%	12	5,946	+37.169%
2026-07-23	7.9300	7.9300	7.6500	7.6500	-5.904%	251	5,942	+35.556%
2026-07-22	8.1000	8.1300	8.1000	8.1300	-0.611%	6	5,791	+27.552%
2026-07-21	8.2000	8.4000	8.1500	8.1800	+3.939%	59	5,785	+26.773%
2026-07-20	7.5100	8.1000	7.5100	7.8700	+3.553%	198	5,746	+31.766%
2026-07-17	6.9000	7.7000	6.9000	7.6000	+2.013%	84	5,552	+36.447%
2026-07-16	7.7400	7.7400	7.4500	7.4500	-6.875%	30	5,590	+39.195%
2026-07-15	8.0000	8.0000	8.0000	8.0000	+4.302%	32	5,598	+29.625%
2026-07-14	7.6500	7.8900	7.6400	7.6700	+7.273%	33	5,566	+35.202%
2026-07-13	7.3000	7.4000	7.1500	7.1500	-7.742%	7	5,534	+45.035%
2026-07-10	7.8000	7.8000	7.7500	7.7500	+4.730%	30	5,533	+33.806%
2026-07-09	7.5000	7.5000	7.4000	7.4000	0.000%	20	5,532	+40.135%
2026-07-08	7.2000	7.4000	7.2000	7.4000	-6.918%	13	5,548	+40.135%
2026-07-07	7.5700	7.9500	7.5500	7.9500	+8.904%	32	5,535	+30.440%
2026-07-06	7.5000	7.5000	7.3000	7.3000	+1.813%	37	5,504	+42.055%
2026-07-02	7.1900	7.1900	7.1700	7.1700	+2.722%	60	5,417	+44.630%
2026-07-01	6.8200	6.9800	6.7500	6.9800	+9.063%	4	5,417	+48.567%
2026-06-30	6.4000	6.4000	6.4000	6.4000	-9.348%	1	5,419	+62.031%
2026-06-29	6.7500	7.0600	6.7500	7.0600	+2.616%	28	5,418	+46.884%
2026-06-26	6.9200	6.9900	6.8800	6.8800	+0.146%	8	5,420	+50.727%
2026-06-25	7.1500	7.1500	6.7400	6.8700	+0.292%	23	5,415	+50.946%
2026-06-24	7.1000	7.1000	6.7100	6.8500	-9.272%	41	5,425	+51.387%
2026-06-23	7.4000	7.6000	7.4000	7.5500	-5.860%	13	5,419	+37.351%
2026-06-22	8.7400	8.7400	8.0200	8.0200	+3.484%	12	5,410	+29.302%
2026-06-18	8.1500	8.1500	7.6500	7.7500	-10.405%	39	5,432	+33.806%
2026-06-16	8.7000	8.7200	8.5500	8.6500	-4.945%	27	5,432	+19.884%
2026-06-15	9.2300	9.3000	9.1000	9.1000	+10.036%	31	5,446	+13.956%
2026-06-12	8.5000	8.5000	8.2700	8.2700	-0.601%	15	5,417	+25.393%
2026-06-11	8.3000	8.3500	8.2900	8.3200	-0.240%	55	5,415	+24.639%
2026-06-10	8.1000	8.3400	8.1000	8.3400	+2.206%	2	5,363	+24.341%
2026-06-09	8.0300	8.1600	7.7400	8.1600	-3.887%	8	5,371	+27.083%
2026-06-08	8.6000	8.7000	8.4900	8.4900	+13.351%	18	5,373	+22.144%
2026-06-05	8.2500	8.2500	7.4000	7.4900	-12.907%	179	5,361	+38.451%
2026-06-04	8.7000	8.8500	8.4000	8.6000	-4.656%	11,133	7,826	+20.581%
2026-06-03	9.2400	9.3000	8.9500	9.0200	-3.529%	13	11,486	+14.967%
2026-06-02	9.8500	9.8500	9.3000	9.3500	-12.617%	14	11,494	+10.909%
2026-06-01	10.8400	10.8400	10.4000	10.7000	-6.550%	11	11,493	-3.084%
2026-05-29	11.5000	11.5000	11.1000	11.4500	+0.351%	35	11,492	-9.432%
2026-05-28	11.4000	11.5000	11.1000	11.4100	-6.091%	325	11,494	-9.115%
2026-05-27	12.2000	12.2000	12.1500	12.1500	-2.410%	7	11,427	-14.650%
2026-05-26	12.9200	12.9200	12.4500	12.4500	+1.633%	6	11,429	-16.707%
2026-05-22	12.6500	12.9500	12.2500	12.2500	-7.895%	16	11,426	-15.347%
2026-05-20	13.2000	13.3000	13.2000	13.3000	0.000%	7	11,423	-22.030%
2026-05-19	13.1000	13.3000	13.1000	13.3000	+0.834%	3	11,422	-22.030%
2026-05-18	13.4500	13.4500	12.9300	13.1900	-6.454%	1,007	11,422	-21.380%
2026-05-15	14.7000	14.7000	14.1000	14.1000	-7.237%	3	11,422	-26.454%
2026-05-14	14.9100	15.2200	14.8000	15.2000	+2.013%	10,023	10,419	-31.776%
2026-05-13	14.9000	14.9000	14.9000	14.9000	+1.154%	4	628	-30.403%
2026-05-12	14.7300	14.7300	14.7300	14.7300	-2.964%	2	628	-29.599%
2026-05-11	15.0500	15.1800	15.0500	15.1800	+3.689%	11	628	-31.686%
2026-05-07	14.9000	14.9000	14.6400	14.6400	-5.181%	14	639	-29.167%
2026-05-06	15.4400	15.4400	15.4400	15.4400	+0.915%	3	638	-32.837%
2026-05-05	15.4400	15.4400	15.3000	15.3000	+3.799%	13	635	-32.222%
2026-05-04	14.9000	15.0300	14.7400	14.7400	+3.077%	6	633	-29.647%
2026-05-01	14.3000	14.3000	14.3000	14.3000	+6.716%	1	627	-27.483%
2026-04-30	13.4000	13.4000	13.4000	13.4000	+1.901%	1	627	-22.612%
2026-04-29	13.3700	13.3700	13.1500	13.1500	-1.424%	12	627	-21.141%
2026-04-28	13.3400	13.3400	13.3400	13.3400	-1.912%	3	627	-22.264%
2026-04-27	13.6000	13.6000	13.6000	13.6000	-4.561%	8	624	-23.750%
2026-04-24	14.2700	14.3200	14.2500	14.2500	-3.521%	10	627	-27.228%
2026-04-22	14.4200	14.8000	14.4200	14.7700	+11.388%	15	632	-29.790%
2026-04-20	13.3500	13.5200	13.2600	13.2600	-6.620%	71	652	-21.795%
2026-04-17	14.2000	14.2000	14.2000	14.2000	+9.231%	1	597	-26.972%
2026-04-16	13.0000	13.0000	13.0000	13.0000	-6.137%	5	596	-20.231%
2026-04-14	13.8800	13.9000	13.8500	13.8500	+6.950%	31	591	-25.126%
2026-04-09	12.4500	13.0000	12.4500	12.9500	+1.251%	46	571	-19.923%
2026-04-08	12.7900	12.7900	12.7900	12.7900	+8.574%	2	531	-18.921%
2026-04-07	11.7800	11.7800	11.7800	11.7800	-4.228%	2	529	-11.969%
2026-04-06	12.3000	12.3000	12.2400	12.3000	+4.681%	3	529	-15.691%
2026-04-01	11.7700	12.0000	11.7500	11.7500	+1.293%	9	534	-11.745%
2026-03-31	11.6000	11.6000	11.6000	11.6000	0.000%	2	532	-10.603%
2026-03-30	11.6000	11.6000	11.6000	11.6000	+2.203%	1	534	-10.603%
2026-03-27	11.2500	11.3500	11.2200	11.3500	-5.887%	5	533	-8.634%
2026-03-26	12.1700	12.3000	12.0500	12.0600	-6.148%	34	532	-14.013%
2026-03-25	12.7600	12.8500	12.7600	12.8500	+4.898%	30	518	-19.300%
2026-03-24	12.2500	12.2500	12.2500	12.2500	-2.778%	3	518	-15.347%
2026-03-20	12.6000	12.6000	12.6000	12.6000	-0.395%	2	515	-17.698%
2026-03-19	12.6500	12.6500	12.6500	12.6500	-3.656%	10	513	-18.024%
2026-03-18	13.3500	13.3500	13.0000	13.1300	-7.860%	61	570	-21.021%
2026-03-17	13.9300	14.2500	13.9300	14.2500	+0.707%	16	536	-27.228%
2026-03-16	14.2300	14.2800	14.0600	14.1500	+6.631%	574	527	-26.714%
2026-03-13	13.9200	14.2500	13.2700	13.2700	-1.338%	69	616	-21.854%
2026-03-11	12.6400	13.4500	12.6400	13.4500	+5.078%	7	555	-22.900%
2026-03-10	12.9800	12.9800	12.8000	12.8000	+2.564%	7	549	-18.984%
2026-03-09	12.3000	12.6100	12.3000	12.4800	+2.295%	4	548	-16.907%
2026-03-06	12.2000	12.2000	12.2000	12.2000	-6.154%	530	544	-15.000%
2026-03-05	13.5000	13.5000	13.0000	13.0000	+4.839%	12	19	-20.231%
2026-03-03	12.0000	12.7000	12.0000	12.4000	0.000%	15	14	-16.371%

.dark-mode .BvZNxs{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .BvZNxs{ color: #333333; background-color: white; border: 2px solid #333333; }IBIT20281215C55IBIT Dec 15 2028 55.00 Call (IBIT281215C00055000)option OPRA

IBIT20281215C55
IBIT Dec 15 2028 55.00 Call (IBIT281215C00055000)
option OPRA