Dark

IBIT20281215C82
IBIT Dec 15 2028 82.00 Call (IBIT281215C00082000)
option OPRA

EOD

Aug 20, 2026

5.75+19.792%(+0.95)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	5.3500	5.7500	5.3500	5.7500	+19.792%	20	3,717	0.000%
2026-08-19	4.8000	4.8000	4.8000	4.8000	+7.383%	10	3,707	+19.792%
2026-08-18	4.3500	4.4700	4.3500	4.4700	+13.740%	8	3,707	+28.635%
2026-08-17	3.9300	3.9300	3.9300	3.9300	+3.421%	5	3,699	+46.310%
2026-08-14	3.7300	3.8500	3.7100	3.8000	+0.796%	35	3,704	+51.316%
2026-08-13	3.8000	3.8000	3.7700	3.7700	-1.823%	5	3,703	+52.520%
2026-08-12	3.8500	3.8500	3.8400	3.8400	-0.260%	2	3,703	+49.740%
2026-08-11	3.8500	3.8500	3.8500	3.8500	-0.517%	9	3,705	+49.351%
2026-08-10	4.1000	4.1600	3.8700	3.8700	-6.747%	97	3,696	+48.579%
2026-08-07	4.1500	4.1500	4.1500	4.1500	+3.750%	5	3,665	+38.554%
2026-08-06	4.0000	4.0000	4.0000	4.0000	-0.498%	1	3,660	+43.750%
2026-08-05	4.0900	4.0900	4.0200	4.0200	+1.772%	6	3,661	+43.035%
2026-08-04	3.7300	3.9500	3.7300	3.9500	+16.176%	1,408	3,657	+45.570%
2026-07-31	3.4000	3.4000	3.4000	3.4000	-12.821%	2	3,084	+69.118%
2026-07-30	3.8500	3.9000	3.8500	3.9000	+1.299%	75	3,108	+47.436%
2026-07-29	3.8500	3.8500	3.8500	3.8500	+5.479%	3	3,125	+49.351%
2026-07-28	3.8000	3.8000	3.6500	3.6500	-6.888%	9	3,225	+57.534%
2026-07-27	4.9800	4.9800	3.8900	3.9200	+5.946%	3	3,220	+46.684%
2026-07-24	3.8000	3.8000	3.7000	3.7000	-6.566%	112	3,221	+55.405%
2026-07-23	4.0500	4.0500	3.9600	3.9600	-4.348%	8	3,131	+45.202%
2026-07-22	4.2000	4.2000	4.1400	4.1400	-1.429%	10	3,123	+38.889%
2026-07-21	4.2000	4.2000	4.2000	4.2000	+9.091%	6	3,116	+36.905%
2026-07-17	3.7000	3.8500	3.7000	3.8500	-3.750%	11	3,110	+49.351%
2026-07-15	4.1000	4.1000	4.0000	4.0000	+2.041%	9	3,099	+43.750%
2026-07-14	3.9200	3.9200	3.9200	3.9200	-0.759%	15	3,090	+46.684%
2026-07-13	3.9500	3.9500	3.9500	3.9500	-2.469%	60	3,090	+45.570%
2026-07-10	4.0500	4.0500	4.0500	4.0500	+3.846%	1	3,073	+41.975%
2026-07-09	3.9000	3.9000	3.9000	3.9000	+1.299%	3	3,073	+47.436%
2026-07-08	3.8500	3.8500	3.8500	3.8500	-7.674%	6	3,073	+49.351%
2026-07-07	4.1500	4.2000	4.1500	4.1700	+1.707%	34	3,068	+37.890%
2026-07-06	4.1000	4.1000	4.1000	4.1000	+22.388%	1	3,039	+40.244%
2026-06-30	3.3500	3.3500	3.3500	3.3500	-6.944%	1	3,038	+71.642%
2026-06-29	3.5500	3.6500	3.4500	3.6000	0.000%	9	3,039	+59.722%
2026-06-26	3.6000	3.6000	3.6000	3.6000	+0.559%	1	3,039	+59.722%
2026-06-25	3.5000	3.5900	3.5000	3.5800	+1.130%	8	3,039	+60.615%
2026-06-24	3.5500	3.5500	3.5000	3.5400	-10.831%	6	3,046	+62.429%
2026-06-23	3.9700	3.9700	3.9700	3.9700	-3.171%	1	3,044	+44.836%
2026-06-18	4.0100	4.1000	4.0100	4.1000	-13.136%	4	3,024	+40.244%
2026-06-17	4.7200	4.7200	4.7200	4.7200	-1.048%	20	3,024	+21.822%
2026-06-16	4.7700	4.7700	4.7700	4.7700	-5.917%	5	3,024	+20.545%
2026-06-15	5.0300	5.0700	4.8500	5.0700	+10.941%	30	3,019	+13.412%
2026-06-12	4.5700	4.5700	4.5700	4.5700	+0.440%	2	3,000	+25.821%
2026-06-11	4.5500	4.6000	4.5500	4.5500	+4.598%	17	2,998	+26.374%
2026-06-10	4.5000	4.5900	4.3500	4.3500	-1.806%	22	2,994	+32.184%
2026-06-09	4.5000	4.5000	4.3500	4.4300	-6.737%	9	3,005	+29.797%
2026-06-08	5.0500	5.0500	4.7500	4.7500	+14.458%	10	2,999	+21.053%
2026-06-05	4.5000	4.5900	4.0800	4.1500	-12.632%	98	2,999	+38.554%
2026-06-04	4.9500	4.9500	4.7000	4.7500	-5.000%	42	2,970	+21.053%
2026-06-03	5.2500	5.2500	4.9000	5.0000	-6.542%	31	2,938	+15.000%
2026-06-02	5.6300	5.6300	5.2500	5.3500	-11.570%	53	2,928	+7.477%
2026-06-01	6.0000	6.0500	6.0000	6.0500	-6.923%	7	2,973	-4.959%
2026-05-29	6.3000	6.5000	6.3000	6.5000	-1.065%	2	2,967	-11.538%
2026-05-28	6.5300	6.5700	6.3100	6.5700	-11.216%	14	2,966	-12.481%
2026-05-26	7.4000	7.4400	7.2300	7.4000	-0.671%	52	2,969	-22.297%
2026-05-22	7.5500	7.5500	7.3300	7.4500	-1.715%	22	2,975	-22.819%
2026-05-21	7.5800	7.5800	7.5800	7.5800	-3.562%	5	2,975	-24.142%
2026-05-20	8.0000	8.0000	7.7500	7.8600	+2.078%	19	2,975	-26.845%
2026-05-19	7.7000	7.7000	7.7000	7.7000	+0.654%	7	2,987	-25.325%
2026-05-18	7.9000	7.9000	7.6500	7.6500	-8.383%	7	2,987	-24.837%
2026-05-15	8.6500	8.9500	8.3500	8.3500	-9.924%	24	2,987	-31.138%
2026-05-14	9.0000	9.2700	9.0000	9.2700	+7.168%	20	2,994	-37.972%
2026-05-13	8.8500	8.8500	8.5000	8.6500	-3.889%	12	2,992	-33.526%
2026-05-12	9.0000	9.0000	9.0000	9.0000	-3.743%	5	2,992	-36.111%
2026-05-11	9.1400	9.3500	9.1400	9.3500	+4.586%	6	2,992	-38.503%
2026-05-08	8.8100	8.9700	8.8100	8.9400	-1.215%	27	2,998	-35.682%
2026-05-07	9.4000	9.4000	8.8000	9.0500	-3.415%	2,271	2,985	-36.464%
2026-05-06	9.7000	9.7100	9.3500	9.3700	-2.396%	127	1,687	-38.634%
2026-05-05	9.6000	9.7000	9.5000	9.6000	+5.379%	635	1,571	-40.104%
2026-05-04	8.8500	9.4000	8.8500	9.1100	+4.713%	153	975	-36.883%
2026-05-01	8.7500	8.8200	8.5800	8.7000	+4.819%	52	827	-33.908%
2026-04-30	8.2000	8.4000	8.1300	8.3000	+3.750%	27	827	-30.723%
2026-04-29	8.3000	8.3500	7.9500	8.0000	-2.913%	43	807	-28.125%
2026-04-28	8.1900	8.2400	8.1900	8.2400	-0.121%	2	765	-30.218%
2026-04-27	8.7000	8.8500	8.2500	8.2500	-5.714%	13	763	-30.303%
2026-04-24	8.7500	8.7500	8.7500	8.7500	-1.130%	1	757	-34.286%
2026-04-23	8.7000	9.0000	8.7000	8.8500	-1.667%	145	756	-35.028%
2026-04-22	9.1500	9.2500	9.0000	9.0000	+8.434%	205	604	-36.111%
2026-04-21	8.5000	8.5000	8.1500	8.3000	-2.353%	44	375	-30.723%
2026-04-20	8.2800	8.7000	8.2200	8.5000	-5.556%	32	375	-32.353%
2026-04-17	8.7000	9.2000	8.7000	9.0000	+8.173%	56	363	-36.111%
2026-04-16	8.3500	8.3500	7.9500	8.3200	+2.337%	60	324	-30.889%
2026-04-15	8.2200	8.2200	8.0500	8.1300	-0.245%	84	312	-29.274%
2026-04-14	8.6800	8.8500	8.1500	8.1500	0.000%	239	243	-29.448%
2026-04-13	7.8500	8.1500	7.6500	8.1500	-0.610%	19	67	-29.448%
2026-04-10	8.0000	8.2500	8.0000	8.2000	+3.145%	9	53	-29.878%
2026-04-09	7.9800	8.0000	7.9500	7.9500	0.000%	46	46	-27.673%

.dark-mode .kt4jW0{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .kt4jW0{ color: #333333; background-color: white; border: 2px solid #333333; }IBIT20281215C82IBIT Dec 15 2028 82.00 Call (IBIT281215C00082000)option OPRA

IBIT20281215C82
IBIT Dec 15 2028 82.00 Call (IBIT281215C00082000)
option OPRA