Dark

IBIT20260821C30
IBIT Aug 21 2026 30.00 Call (IBIT260821C00030000)
option OPRA

EOD

Aug 20, 2026

11.23+28.343%(+2.48)270

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	10.3500	11.2700	10.3500	11.2300	+28.343%	270	891	0.000%
2026-08-19	7.0000	8.9400	6.9000	8.7500	+30.597%	1,604	851	+28.343%
2026-08-18	6.7000	6.7000	6.7000	6.7000	+4.688%	1	393	+67.612%
2026-08-17	5.9400	6.4800	5.9400	6.4000	+11.304%	27	393	+75.469%
2026-08-14	5.4900	5.7500	5.4900	5.7500	-0.347%	5	405	+95.304%
2026-08-13	5.9000	5.9000	5.7700	5.7700	-3.025%	7	404	+94.627%
2026-08-12	5.9500	5.9500	5.9500	5.9500	-1.163%	7	402	+88.739%
2026-08-11	6.0600	6.0600	6.0200	6.0200	-4.444%	17	403	+86.545%
2026-08-10	6.6100	6.8000	6.2500	6.3000	-6.942%	22	416	+78.254%
2026-08-07	7.0000	7.0100	6.7700	6.7700	-1.168%	50	418	+65.879%
2026-08-05	6.5500	6.8500	6.5500	6.8500	+7.874%	24	399	+63.942%
2026-08-04	6.2500	6.4000	6.2500	6.3500	+0.634%	27	517	+76.850%
2026-08-03	5.6500	6.3500	5.6500	6.3100	+7.679%	376	542	+77.971%
2026-07-31	6.1500	6.1500	5.5500	5.8600	-16.286%	348	710	+91.638%
2026-07-30	7.0000	7.0000	7.0000	7.0000	+12.903%	1	388	+60.429%
2026-07-28	6.4300	6.4800	6.2000	6.2000	-6.061%	125	389	+81.129%
2026-07-24	6.6700	6.6800	6.6000	6.6000	-11.647%	5	383	+70.152%
2026-07-22	7.4700	7.4700	7.4700	7.4700	-3.113%	60	424	+50.335%
2026-07-21	7.9000	8.1500	7.7100	7.7100	+5.041%	88	434	+45.655%
2026-07-20	6.7300	7.3400	6.7300	7.3400	+10.376%	11	451	+52.997%
2026-07-17	6.1600	6.6500	6.0000	6.6500	-0.746%	34	444	+68.872%
2026-07-16	6.6400	6.8000	6.6200	6.7000	-6.162%	71	446	+67.612%
2026-07-15	7.2500	7.3500	7.1000	7.1400	+3.030%	20	446	+57.283%
2026-07-14	6.5400	6.9300	6.5400	6.9300	+3.587%	21	469	+62.049%
2026-07-10	6.6900	6.6900	6.6900	6.6900	+9.672%	1	475	+67.862%
2026-07-09	6.1900	6.1900	6.1000	6.1000	+4.811%	5	474	+84.098%
2026-07-08	5.6500	5.8200	5.6400	5.8200	-12.744%	34	487	+92.955%
2026-07-07	6.3500	6.8000	6.3400	6.6700	-0.299%	15	501	+68.366%
2026-07-06	5.4800	6.7500	5.4000	6.6900	+18.617%	198	491	+67.862%
2026-07-02	5.7000	5.8400	5.4900	5.6400	+11.683%	170	504	+99.113%
2026-07-01	4.3000	5.0500	4.3000	5.0500	+16.898%	43	504	+122.376%
2026-06-30	4.3000	4.4500	4.1300	4.3200	-15.128%	92	493	+159.954%
2026-06-29	5.0600	5.1600	4.6000	5.0900	0.000%	76	457	+120.629%
2026-06-26	5.2000	5.2700	5.0900	5.0900	-3.048%	9	447	+120.629%
2026-06-25	4.5400	5.2500	4.5400	5.2500	+0.962%	12	439	+113.905%
2026-06-24	5.2500	5.2500	4.8500	5.2000	-18.110%	9	440	+115.962%
2026-06-23	6.2500	6.3500	6.2500	6.3500	-15.333%	11	435	+76.850%
2026-06-22	7.5000	7.5000	7.5000	7.5000	+15.385%	2	424	+49.733%
2026-06-18	6.9500	6.9500	6.3500	6.5000	-17.197%	14	412	+72.769%
2026-06-16	7.8500	7.8500	7.8500	7.8500	-9.977%	3	412	+43.057%
2026-06-15	8.3000	8.7200	8.3000	8.7200	+38.413%	18	413	+28.784%
2026-06-10	6.5600	6.6400	6.3000	6.3000	+2.439%	233	416	+78.254%
2026-06-09	5.9300	6.1500	5.9300	6.1500	-13.745%	217	416	+82.602%
2026-06-08	7.4500	7.4500	7.0200	7.1300	+21.880%	194	255	+57.504%
2026-06-05	5.9700	6.1500	5.8000	5.8500	-17.722%	160	278	+91.966%
2026-06-04	7.5000	7.5000	6.9800	7.1100	-12.222%	111	249	+57.947%
2026-06-03	8.3100	8.4300	8.1000	8.1000	-8.163%	171	249	+38.642%
2026-06-02	9.2400	9.2400	8.7100	8.8200	-19.672%	80	250	+27.324%
2026-06-01	11.0000	11.0300	10.8800	10.9800	-8.880%	58	237	+2.277%
2026-05-29	12.0500	12.0500	12.0500	12.0500	-8.015%	2	236	-6.805%
2026-05-27	13.1100	13.2100	13.0600	13.1000	-4.727%	68	235	-14.275%
2026-05-26	14.1000	14.1000	13.6000	13.7500	-0.794%	103	238	-18.327%
2026-05-22	14.2500	14.3500	13.8600	13.8600	-4.348%	195	242	-18.975%
2026-05-21	14.3500	14.5800	14.3000	14.4900	+0.277%	26	250	-22.498%
2026-05-20	14.5700	14.6500	14.4500	14.4500	+0.487%	32	250	-22.284%
2026-05-18	14.4500	14.4500	14.3000	14.3800	-7.821%	31	252	-21.905%
2026-05-15	15.5400	15.6000	15.5400	15.6000	-5.797%	19	252	-28.013%
2026-05-12	16.4300	16.5600	16.4300	16.5600	-3.833%	81	253	-32.186%
2026-05-11	16.6300	17.2200	16.6300	17.2200	+5.839%	3	253	-34.785%
2026-05-08	16.2700	16.2700	16.2700	16.2700	-0.428%	16	254	-30.977%
2026-05-07	16.2500	16.3400	16.2500	16.3400	-0.850%	2	238	-31.273%
2026-05-04	16.2600	16.5500	16.2400	16.4800	+6.667%	104	238	-31.857%
2026-05-01	15.4400	15.5000	15.2600	15.4500	+7.891%	88	235	-27.314%
2026-04-30	14.3300	14.4200	14.2800	14.3200	+3.543%	88	235	-21.578%
2026-04-29	13.8300	13.8300	13.8300	13.8300	-1.214%	15	235	-18.800%
2026-04-28	14.0000	14.0000	14.0000	14.0000	-7.223%	40	236	-19.786%
2026-04-23	15.0900	15.0900	15.0900	15.0900	-4.312%	50	276	-25.580%
2026-04-22	15.8500	15.8500	15.7700	15.7700	+10.512%	3	276	-28.789%
2026-04-21	14.1500	14.2700	14.1500	14.2700	+4.009%	92	231	-21.303%
2026-04-20	13.7200	13.7200	13.7200	13.7200	+2.388%	50	231	-18.149%
2026-04-14	14.1600	14.1600	13.4000	13.4000	+6.349%	2	181	-16.194%
2026-04-13	11.6500	12.6000	11.6500	12.6000	-2.703%	11	180	-10.873%
2026-04-10	12.9000	12.9600	12.7400	12.9500	+5.028%	26	180	-13.282%
2026-04-09	12.4500	12.6200	12.3300	12.3300	+1.901%	13	182	-8.921%
2026-04-08	12.2000	12.2000	12.1000	12.1000	+10.502%	14	188	-7.190%
2026-04-07	10.5700	10.9500	10.5700	10.9500	-3.097%	19	192	+2.557%
2026-04-06	11.3300	11.3300	11.3000	11.3000	+10.459%	6	201	-0.619%
2026-04-02	9.8600	10.2300	9.8000	10.2300	-7.000%	12	199	+9.775%
2026-04-01	10.8400	11.0000	10.8400	11.0000	+0.733%	20	199	+2.091%
2026-03-31	10.6100	10.9200	10.6100	10.9200	+9.200%	20	197	+2.839%
2026-03-27	10.2000	10.2000	10.0000	10.0000	-9.991%	9	187	+12.300%
2026-03-26	11.0000	11.1100	11.0000	11.1100	-9.968%	11	190	+1.080%
2026-03-25	12.5000	12.5000	12.3000	12.3400	-3.367%	8	189	-8.995%
2026-03-23	12.4000	12.7700	12.4000	12.7700	+5.189%	25	189	-12.060%
2026-03-19	11.6600	12.1500	11.4900	12.1400	-2.880%	60	214	-7.496%
2026-03-18	12.5000	12.5000	12.5000	12.5000	-10.969%	2	232	-10.160%
2026-03-17	14.0900	14.0900	14.0400	14.0400	+1.007%	20	234	-20.014%
2026-03-16	14.2000	14.2000	13.9000	13.9000	+10.230%	12	234	-19.209%
2026-03-13	13.7600	13.7600	12.6100	12.6100	+2.687%	31	224	-10.944%
2026-03-12	12.3300	12.3300	12.2800	12.2800	-0.968%	22	195	-8.550%
2026-03-11	12.4000	12.4000	12.4000	12.4000	-1.976%	2	195	-9.435%
2026-03-10	12.4700	12.8100	12.4700	12.6500	+10.192%	4	193	-11.225%
2026-03-06	11.4800	11.4800	11.4800	11.4800	-9.464%	1	191	-2.178%
2026-03-05	12.6500	12.6800	12.6500	12.6800	-8.382%	5	190	-11.435%
2026-03-04	13.5000	14.1500	13.5000	13.8400	+23.461%	20	186	-18.858%
2026-03-03	10.6100	11.6800	10.5200	11.2100	+7.273%	52	180	+0.178%
2026-03-02	10.4500	10.4500	10.4500	10.4500	-2.791%	1	147	+7.464%
2026-02-25	10.7500	10.7500	10.7500	10.7500	+11.746%	60	88	+4.465%
2026-02-24	9.6200	9.6200	9.6200	9.6200	-2.037%	10	88	+16.736%
2026-02-23	10.4000	10.4000	9.8000	9.8200	-11.532%	13	98	+14.358%
2026-02-20	11.1000	11.1000	11.1000	11.1000	+1.835%	3	107	+1.171%
2026-02-19	10.2500	10.9000	10.2500	10.9000	0.000%	4	110	+3.028%
2026-02-18	10.8800	10.9000	10.8800	10.9000	-2.679%	5	108	+3.028%
2026-02-17	11.1500	11.2000	10.9800	11.2000	-6.276%	6	103	+0.268%
2026-02-13	11.6200	11.9500	11.6200	11.9500	+14.904%	11	93	-6.025%
2026-02-12	10.3000	10.4000	10.3000	10.4000	-8.289%	11	93	+7.981%
2026-02-11	10.7800	11.4000	10.7800	11.3400	-8.769%	7	83	-0.970%
2026-02-10	12.4300	12.4300	12.4300	12.4300	-1.114%	2	85	-9.654%
2026-02-09	12.3500	12.5700	12.3500	12.5700	-2.709%	2	83	-10.660%
2026-02-06	11.9900	12.9200	11.9900	12.9200	+29.200%	25	83	-13.080%
2026-02-05	12.8500	12.8500	10.0000	10.0000	-29.874%	36	81	+12.300%
2026-02-04	14.3500	14.3500	13.6500	14.2600	-12.408%	5	53	-21.248%
2026-02-02	16.2800	16.2800	16.2800	16.2800	-15.996%	4	50	-31.020%
2026-01-29	19.3800	19.3800	19.3800	19.3800	-21.665%	1	50	-42.054%
2026-01-05	24.7400	24.7400	24.7400	24.7400	+13.071%	3	47	-54.608%
2025-12-29	21.8800	21.8800	21.8800	21.8800	+1.531%	40	47	-48.675%
2025-12-26	21.6000	21.6300	21.5500	21.5500	-5.936%	6	7	-47.889%
2025-12-22	22.9100	22.9100	22.9100	22.9100	0.000%	2	2	-50.982%

.dark-mode .VvtZBQ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .VvtZBQ{ color: #333333; background-color: white; border: 2px solid #333333; }IBIT20260821C30IBIT Aug 21 2026 30.00 Call (IBIT260821C00030000)option OPRA

IBIT20260821C30
IBIT Aug 21 2026 30.00 Call (IBIT260821C00030000)
option OPRA