Dark

IBIT20281215C80
IBIT Dec 15 2028 80.00 Call (IBIT281215C00080000)
option OPRA

EOD

Aug 20, 2026

6.12+22.156%(+1.11)252

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	5.6000	6.2000	5.6000	6.1200	+22.156%	252	30,591	0.000%
2026-08-19	4.6000	5.2200	4.4700	5.0100	+12.584%	2,878	30,642	+22.156%
2026-08-18	4.6000	4.6400	4.4200	4.4500	-5.319%	615	28,285	+37.528%
2026-08-17	4.0400	4.7000	4.0400	4.7000	+18.987%	5,378	27,745	+30.213%
2026-08-14	3.8700	4.0000	3.8700	3.9500	-0.754%	1,072	24,447	+54.937%
2026-08-13	4.1500	4.1500	3.9300	3.9800	-1.728%	3,858	23,414	+53.769%
2026-08-12	4.0700	4.0700	4.0100	4.0500	+1.250%	1,157	19,620	+51.111%
2026-08-11	4.0000	4.0000	4.0000	4.0000	-1.720%	1	18,470	+53.000%
2026-08-10	4.3600	4.3600	4.0600	4.0700	-6.437%	20	18,469	+50.369%
2026-08-07	4.3500	4.4100	4.2400	4.3500	+2.353%	1,261	18,467	+40.690%
2026-08-06	4.3000	4.3000	4.2100	4.2500	0.000%	76	17,309	+44.000%
2026-08-05	4.2500	4.2500	4.2500	4.2500	+1.432%	3	17,306	+44.000%
2026-08-04	3.9500	4.1900	3.9500	4.1900	+4.750%	8,480	17,303	+46.062%
2026-08-03	3.6000	4.0000	3.6000	4.0000	+7.527%	3,127	9,341	+53.000%
2026-07-31	3.6900	3.7200	3.6100	3.7200	-8.148%	2,107	6,462	+64.516%
2026-07-30	4.0500	4.0500	4.0500	4.0500	+3.846%	2	4,398	+51.111%
2026-07-29	4.0000	4.0000	3.9000	3.9000	+2.094%	2	4,400	+56.923%
2026-07-28	3.7900	3.8200	3.7900	3.8200	-3.291%	4	4,398	+60.209%
2026-07-27	4.2100	4.2100	3.9500	3.9500	+1.282%	19	4,398	+54.937%
2026-07-24	4.0000	4.0200	3.9000	3.9000	-4.878%	137	4,396	+56.923%
2026-07-23	4.1000	4.1000	4.1000	4.1000	-5.747%	4	4,297	+49.268%
2026-07-22	4.3000	4.3500	4.3000	4.3500	-4.396%	21	4,301	+40.690%
2026-07-21	4.4700	4.5500	4.4700	4.5500	+9.903%	116	4,285	+34.505%
2026-07-20	4.1800	4.1800	4.1400	4.1400	+3.759%	10	4,170	+47.826%
2026-07-17	3.8000	3.9900	3.8000	3.9900	-0.746%	7	4,180	+53.383%
2026-07-16	4.1000	4.1000	4.0200	4.0200	-6.512%	220	4,176	+52.239%
2026-07-15	4.2800	4.3500	4.2500	4.3000	+0.703%	13	4,233	+42.326%
2026-07-14	4.2700	4.2700	4.2700	4.2700	+10.052%	20	4,221	+43.326%
2026-07-13	3.8800	3.8800	3.8800	3.8800	-7.838%	10	4,204	+57.732%
2026-07-10	4.2500	4.3000	4.2100	4.2100	+1.446%	24	4,204	+45.368%
2026-07-09	4.1000	4.1500	4.0600	4.1500	+6.410%	45	4,219	+47.470%
2026-07-08	3.9000	4.0000	3.9000	3.9000	-9.302%	21	4,196	+56.923%
2026-07-07	4.3500	4.3500	4.3000	4.3000	+1.176%	12	4,206	+42.326%
2026-07-06	3.9000	4.2500	3.9000	4.2500	+7.053%	28	4,196	+44.000%
2026-07-02	3.9700	3.9700	3.9700	3.9700	+7.297%	2	4,186	+54.156%
2026-07-01	3.7000	3.7600	3.7000	3.7000	+5.714%	17	4,186	+65.405%
2026-06-30	3.4000	3.5000	3.4000	3.5000	-9.091%	219	4,169	+74.857%
2026-06-29	3.7000	3.8500	3.6500	3.8500	+2.394%	122	3,950	+58.961%
2026-06-26	3.6000	3.7600	3.6000	3.7600	+3.014%	10	3,934	+62.766%
2026-06-25	3.7000	3.7800	3.5000	3.6500	-4.450%	37	3,934	+67.671%
2026-06-24	4.0000	4.0000	3.6700	3.8200	-6.829%	85	3,893	+60.209%
2026-06-23	4.1500	4.1500	4.1000	4.1000	-10.284%	3	3,822	+49.268%
2026-06-22	4.7900	4.7900	4.5500	4.5700	+6.527%	4	3,824	+33.917%
2026-06-18	4.5500	4.5500	4.1600	4.2900	-9.684%	1,109	4,532	+42.657%
2026-06-17	4.8800	5.0000	4.7500	4.7500	-2.263%	33	4,532	+28.842%
2026-06-16	4.9500	4.9500	4.8600	4.8600	-7.075%	6	4,532	+25.926%
2026-06-15	5.3000	5.3000	5.0700	5.2300	+11.991%	44	4,528	+17.017%
2026-06-12	4.7300	4.7500	4.6700	4.6700	-0.638%	10	4,516	+31.049%
2026-06-10	4.7000	4.7000	4.7000	4.7000	+0.858%	4	4,511	+30.213%
2026-06-09	4.7100	4.7100	4.4800	4.6600	-5.477%	49	4,796	+31.330%
2026-06-08	5.1200	5.1700	4.9000	4.9300	+13.333%	273	4,770	+24.138%
2026-06-05	4.7700	4.7700	4.2300	4.3500	-13.000%	1,178	4,518	+40.690%
2026-06-04	5.1100	5.1100	4.8000	5.0000	-4.398%	197	4,389	+22.400%
2026-06-03	5.2000	5.4500	5.1500	5.2300	-4.736%	3,172	4,489	+17.017%
2026-06-02	5.6500	5.7500	5.4500	5.4900	-13.543%	92	2,223	+11.475%
2026-06-01	6.2500	6.4500	6.2000	6.3500	-7.299%	50	2,188	-3.622%
2026-05-29	6.7000	7.0000	6.5000	6.8500	+1.481%	82	2,188	-10.657%
2026-05-28	6.9000	6.9000	6.5700	6.7500	-6.897%	22	2,178	-9.333%
2026-05-27	7.2300	7.2500	7.2300	7.2500	-3.333%	4	2,172	-15.586%
2026-05-26	7.8000	7.9000	7.5000	7.5000	-3.226%	17	2,172	-18.400%
2026-05-22	7.7300	7.9000	7.6500	7.7500	-4.908%	152	2,172	-21.032%
2026-05-20	8.1500	8.1500	8.1500	8.1500	+1.242%	1	2,081	-24.908%
2026-05-19	7.8900	8.0500	7.8600	8.0500	0.000%	34	2,049	-23.975%
2026-05-18	8.1000	8.1000	7.9700	8.0500	-8.210%	21	2,049	-23.975%
2026-05-15	8.7500	8.7900	8.7500	8.7700	-8.836%	92	2,049	-30.217%
2026-05-14	9.1400	9.6200	9.1400	9.6200	+5.714%	38	1,952	-36.383%
2026-05-13	9.1600	9.1600	8.8600	9.1000	-2.465%	19	1,965	-32.747%
2026-05-12	9.3600	9.6000	9.1500	9.3300	-3.814%	508	1,965	-34.405%
2026-05-11	9.2400	9.7500	9.2400	9.7000	+6.946%	156	1,965	-36.907%
2026-05-08	9.1300	9.1300	9.0700	9.0700	-0.983%	55	1,403	-32.525%
2026-05-07	9.5700	9.6000	9.1600	9.1600	-5.955%	109	1,353	-33.188%
2026-05-06	9.8100	9.9000	9.7400	9.7400	-1.217%	28	1,304	-37.166%
2026-05-05	9.8200	9.8600	9.7600	9.8600	+4.339%	10	1,290	-37.931%
2026-05-04	9.1500	9.6000	9.1500	9.4500	+6.180%	49	1,287	-35.238%
2026-05-01	8.9000	9.0700	8.9000	8.9000	+4.829%	40	1,220	-31.236%
2026-04-30	8.6000	8.6000	8.4500	8.4900	-1.622%	17	1,220	-27.915%
2026-04-29	8.6300	8.6300	8.6300	8.6300	+2.738%	1	1,219	-29.085%
2026-04-28	8.6100	8.6100	8.4000	8.4000	-2.326%	61	1,220	-27.143%
2026-04-27	8.9800	8.9800	8.6000	8.6000	-5.391%	8	1,256	-28.837%
2026-04-24	9.1900	9.1900	9.0700	9.0900	+0.442%	3	1,254	-32.673%
2026-04-23	9.0500	9.0500	9.0500	9.0500	-4.233%	1	1,251	-32.376%
2026-04-22	9.2500	9.4500	9.2500	9.4500	+13.174%	15	1,250	-35.238%
2026-04-21	8.7200	8.7200	8.3500	8.3500	-4.571%	3	1,236	-26.707%
2026-04-20	8.5000	8.7500	8.5000	8.7500	-3.315%	8	1,236	-30.057%
2026-04-17	8.8500	9.4100	8.8500	9.0500	+6.471%	248	1,230	-32.376%
2026-04-16	8.2900	8.5500	8.2500	8.5000	+0.354%	74	987	-28.000%
2026-04-15	8.4700	8.4700	8.4700	8.4700	-1.854%	1	925	-27.745%
2026-04-14	9.0000	9.0500	8.6300	8.6300	+5.501%	22	926	-29.085%
2026-04-13	7.9500	8.2400	7.9500	8.1800	-0.848%	873	917	-25.183%
2026-04-10	8.2200	8.4000	8.2200	8.2500	-0.722%	45	49	-25.818%
2026-04-09	8.3100	8.3100	8.3100	8.3100	0.000%	5	5	-26.354%

.dark-mode .JqvChk{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .JqvChk{ color: #333333; background-color: white; border: 2px solid #333333; }IBIT20281215C80IBIT Dec 15 2028 80.00 Call (IBIT281215C00080000)option OPRA

IBIT20281215C80
IBIT Dec 15 2028 80.00 Call (IBIT281215C00080000)
option OPRA