Dark

IBIT20281215C70
IBIT Dec 15 2028 70.00 Call (IBIT281215C00070000)
option OPRA

EOD

Aug 20, 2026

7.40+20.325%(+1.25)471

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	7.0000	7.5200	6.8000	7.4000	+20.325%	471	5,966	0.000%
2026-08-19	5.5800	6.5800	5.5800	6.1500	+12.844%	151	5,818	+20.325%
2026-08-18	5.8000	5.8000	5.4500	5.4500	-3.540%	1,010	5,852	+35.780%
2026-08-17	5.0700	5.6500	5.0500	5.6500	+12.103%	49	5,673	+30.973%
2026-08-14	4.8800	5.1000	4.8500	5.0400	+0.800%	83	5,679	+46.825%
2026-08-13	5.1300	5.1700	4.9500	5.0000	-1.381%	4,673	6,826	+48.000%
2026-08-12	5.2000	5.2000	5.0000	5.0700	0.000%	168	9,290	+45.957%
2026-08-11	5.2500	5.2500	5.0100	5.0700	+0.396%	34	9,210	+45.957%
2026-08-10	5.2500	5.2500	5.0500	5.0500	-7.339%	6	9,176	+46.535%
2026-08-07	5.5900	5.5900	5.3900	5.4500	+1.869%	32	9,171	+35.780%
2026-08-06	5.2000	5.4500	5.2000	5.3500	-0.926%	187	9,178	+38.318%
2026-08-05	5.3000	5.4000	5.3000	5.4000	+4.854%	25	9,159	+37.037%
2026-08-04	5.0000	5.2300	5.0000	5.1500	+0.980%	1,131	9,154	+43.689%
2026-08-03	4.8000	5.1000	4.8000	5.1000	+9.442%	68	8,218	+45.098%
2026-07-31	5.1000	5.1000	4.5000	4.6600	-8.627%	215	8,255	+58.798%
2026-07-30	5.1800	5.2000	5.1000	5.1000	+0.990%	97	8,080	+45.098%
2026-07-29	5.0500	5.2000	4.9000	5.0500	+1.000%	565	8,060	+46.535%
2026-07-28	4.9500	5.0000	4.8000	5.0000	-4.762%	354	7,828	+48.000%
2026-07-27	5.1300	5.4000	5.0500	5.2500	+5.000%	151	7,533	+40.952%
2026-07-24	5.0500	5.0900	4.9700	5.0000	-3.661%	229	7,531	+48.000%
2026-07-23	5.3200	5.3500	5.1900	5.1900	-5.978%	122	7,528	+42.582%
2026-07-22	5.6000	5.6500	5.4400	5.5200	-1.779%	59	7,478	+34.058%
2026-07-21	5.5600	5.8000	5.5000	5.6200	+4.461%	111	7,437	+31.673%
2026-07-20	4.9600	5.4000	4.9600	5.3800	+4.873%	85	7,416	+37.546%
2026-07-17	4.9000	5.1300	4.8500	5.1300	+0.195%	22	7,391	+44.250%
2026-07-16	5.1500	5.2500	5.0500	5.1200	-3.396%	43	7,372	+44.531%
2026-07-15	5.3800	5.4500	5.2500	5.3000	-0.188%	77	7,352	+39.623%
2026-07-14	5.2500	5.4000	5.0500	5.3100	+7.273%	419	7,296	+39.360%
2026-07-13	5.0300	5.1300	4.8300	4.9500	-6.604%	178	7,337	+49.495%
2026-07-10	5.4500	5.4500	5.2400	5.3000	0.000%	5,479	7,307	+39.623%
2026-07-09	5.1500	5.3000	5.1000	5.3000	+4.950%	15	2,294	+39.623%
2026-07-08	5.0100	5.0500	5.0100	5.0500	-4.717%	26	2,290	+46.535%
2026-07-07	5.3500	5.4800	5.1500	5.3000	-0.935%	45	2,293	+39.623%
2026-07-06	4.9500	5.4000	4.9500	5.3500	+8.081%	20	2,304	+38.318%
2026-07-02	4.9500	5.1000	4.8500	4.9500	+5.319%	64	2,348	+49.495%
2026-07-01	4.6000	4.7500	4.5500	4.7000	+6.818%	113	2,348	+57.447%
2026-06-30	4.3000	4.6000	4.3000	4.4000	-9.836%	52	2,251	+68.182%
2026-06-29	4.7600	4.9000	4.5000	4.8800	+2.737%	188	2,267	+51.639%
2026-06-26	4.7800	4.7900	4.7000	4.7500	+1.713%	232	2,239	+55.789%
2026-06-25	4.5000	4.7500	4.4000	4.6700	-4.107%	25	2,052	+58.458%
2026-06-24	5.2500	5.2500	4.5800	4.8700	-5.803%	161	2,037	+51.951%
2026-06-23	5.1200	5.3000	5.1200	5.1700	-8.007%	32	2,027	+43.133%
2026-06-22	5.9400	5.9400	5.6200	5.6200	+2.182%	26	2,027	+31.673%
2026-06-18	5.7500	5.7500	5.2600	5.5000	-5.009%	1,027	1,019	+34.545%
2026-06-17	5.8000	6.2500	5.7900	5.7900	-5.082%	8	1,019	+27.807%
2026-06-16	6.3000	6.3000	6.0000	6.1000	-8.271%	8	1,019	+21.311%
2026-06-15	6.4200	6.6500	6.2500	6.6500	+12.712%	15	1,013	+11.278%
2026-06-12	5.9000	5.9500	5.8500	5.9000	+0.855%	76	1,011	+25.424%
2026-06-11	6.0000	6.0000	5.8000	5.8500	+1.036%	7	940	+26.496%
2026-06-10	5.7100	5.8500	5.7000	5.7900	0.000%	18	937	+27.807%
2026-06-09	5.9000	5.9000	5.5000	5.7900	-5.546%	82	960	+27.807%
2026-06-08	6.1000	6.5000	5.9500	6.1300	+15.660%	57	937	+20.718%
2026-06-05	5.8300	5.8300	5.2900	5.3000	-13.821%	161	894	+39.623%
2026-06-04	5.9200	6.2000	5.8500	6.1500	-4.206%	825	882	+20.325%
2026-06-03	6.6500	6.6800	6.3000	6.4200	-4.889%	127	1,409	+15.265%
2026-06-02	7.0600	7.1700	6.5000	6.7500	-12.338%	123	1,437	+9.630%
2026-06-01	7.8100	7.9500	7.6100	7.7000	-7.784%	198	1,437	-3.896%
2026-05-29	8.0000	8.3500	8.0000	8.3500	+1.705%	26	1,272	-11.377%
2026-05-28	8.5500	8.7000	8.1200	8.2100	-6.705%	20	1,269	-9.866%
2026-05-27	8.9500	8.9500	8.7800	8.8000	-5.376%	3	1,260	-15.909%
2026-05-26	9.5000	9.5000	9.3000	9.3000	-1.795%	142	1,257	-20.430%
2026-05-22	9.5200	9.5200	9.4700	9.4700	-1.457%	19	1,115	-21.859%
2026-05-21	9.7500	9.7500	9.5000	9.6100	-1.939%	4	1,099	-22.997%
2026-05-20	9.8000	9.8000	9.8000	9.8000	+3.267%	5	1,099	-24.490%
2026-05-19	9.7000	9.7000	9.4900	9.4900	-1.146%	27	1,066	-22.023%
2026-05-18	9.8700	9.8700	9.6000	9.6000	-10.448%	30	1,066	-22.917%
2026-05-15	10.5000	10.7200	10.5000	10.7200	+1.611%	29	1,066	-30.970%
2026-05-13	10.8000	10.8500	10.5500	10.5500	-4.525%	46	1,060	-29.858%
2026-05-12	11.1000	11.1000	10.8500	11.0500	-3.913%	29	1,073	-33.032%
2026-05-11	11.2100	11.5000	11.0500	11.5000	+5.505%	48	1,073	-35.652%
2026-05-08	10.8100	10.9000	10.8100	10.9000	-0.366%	14	1,002	-32.110%
2026-05-07	10.9400	10.9400	10.9400	10.9400	-5.690%	23	1,001	-32.358%
2026-05-06	11.5000	11.8500	11.5000	11.6000	-0.939%	49	1,014	-36.207%
2026-05-05	11.6500	11.7100	11.6500	11.7100	+3.445%	14	989	-36.806%
2026-05-04	10.9000	11.4000	10.8500	11.3200	+4.718%	37	978	-34.629%
2026-05-01	10.7500	10.8100	10.6500	10.8100	+6.502%	7	939	-31.545%
2026-04-30	10.1500	10.1500	10.1500	10.1500	+2.629%	1	939	-27.094%
2026-04-29	9.9000	9.9200	9.8500	9.8900	-6.256%	219	939	-25.177%
2026-04-27	10.5500	10.5500	10.5500	10.5500	-4.525%	6	866	-29.858%
2026-04-23	11.0500	11.0500	11.0500	11.0500	-1.339%	11	860	-33.032%
2026-04-22	11.0500	11.3700	11.0500	11.2000	+9.804%	8	849	-33.929%
2026-04-21	10.4000	10.4000	10.0500	10.2000	+1.493%	8	845	-27.451%
2026-04-20	10.1900	10.1900	10.0500	10.0500	-6.162%	18	845	-26.368%
2026-04-17	10.6000	11.1500	10.6000	10.7100	+4.488%	115	842	-30.906%
2026-04-16	9.9500	10.2500	9.8000	10.2500	-0.485%	19	827	-27.805%
2026-04-14	10.3800	10.7000	10.3000	10.3000	+6.625%	30	823	-28.155%
2026-04-13	9.4500	9.8500	9.4500	9.6600	-3.881%	27	811	-23.395%
2026-04-10	10.1000	10.1000	9.9200	10.0500	+2.971%	24	807	-26.368%
2026-04-09	10.0000	10.0000	9.7600	9.7600	+1.985%	14	786	-24.180%
2026-04-08	9.7700	9.7700	9.5700	9.5700	+3.459%	6	775	-22.675%
2026-04-07	8.8500	9.2500	8.8500	9.2500	-0.857%	501	773	-20.000%
2026-04-06	9.3100	9.3300	9.3100	9.3300	+7.612%	2	357	-20.686%
2026-04-02	8.5000	8.6900	8.4200	8.6700	-3.237%	10	356	-14.648%
2026-04-01	9.0000	9.0500	8.9600	8.9600	+0.901%	23	356	-17.411%
2026-03-31	8.8800	8.8800	8.8800	8.8800	+1.835%	3	355	-16.667%
2026-03-30	8.8000	8.8000	8.7200	8.7200	+1.632%	21	354	-15.138%
2026-03-27	8.5800	8.5800	8.5800	8.5800	-6.739%	1	373	-13.753%
2026-03-26	9.3400	9.3400	9.2000	9.2000	-5.834%	2	372	-19.565%
2026-03-25	9.7700	9.7700	9.7700	9.7700	+2.304%	1	372	-24.258%
2026-03-24	9.6000	9.6000	9.5500	9.5500	-3.144%	3	372	-22.513%
2026-03-23	9.7900	9.8600	9.7900	9.8600	+1.965%	3	369	-24.949%
2026-03-20	9.6700	9.6700	9.6700	9.6700	+0.729%	1	367	-23.475%
2026-03-19	9.7000	9.7000	9.6000	9.6000	-6.524%	11	368	-22.917%
2026-03-18	10.2000	10.2700	10.2000	10.2700	-8.304%	11	357	-27.945%
2026-03-17	10.9500	11.2000	10.9300	11.2000	+3.036%	12	356	-33.929%
2026-03-16	11.0000	11.0000	10.6500	10.8700	+5.024%	46	363	-31.923%
2026-03-13	10.9000	11.0500	10.3500	10.3500	+7.254%	6	330	-28.502%
2026-03-12	9.6500	9.6500	9.6500	9.6500	-4.832%	1	325	-23.316%
2026-03-11	10.0000	10.1400	10.0000	10.1400	-2.029%	3	609	-27.022%
2026-03-10	10.0500	10.3500	10.0500	10.3500	+10.106%	5	608	-28.502%
2026-03-06	9.4300	9.5600	9.2800	9.4000	-5.051%	1,670	608	-21.277%
2026-03-05	10.2900	10.2900	9.9000	9.9000	-8.756%	15	24	-25.253%
2026-03-04	10.1700	10.8800	10.1700	10.8500	0.000%	26	26	-31.797%

.dark-mode .qYRB5D{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qYRB5D{ color: #333333; background-color: white; border: 2px solid #333333; }IBIT20281215C70IBIT Dec 15 2028 70.00 Call (IBIT281215C00070000)option OPRA

IBIT20281215C70
IBIT Dec 15 2028 70.00 Call (IBIT281215C00070000)
option OPRA