Dark

IBIT20260821C39
IBIT Aug 21 2026 39.00 Call (IBIT260821C00039000)
option OPRA

EOD

Aug 20, 2026

2.23+395.556%(+1.78)6,281

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	2.0000	2.3000	1.3700	2.2300	+395.556%	6,281	18,080	0.000%
2026-08-19	0.0300	0.9000	0.0300	0.4500	+1,025.000%	39,198	19,507	+395.556%
2026-08-18	0.0200	0.0500	0.0200	0.0400	+33.333%	753	23,549	+5,475.000%
2026-08-17	0.0100	0.0300	0.0100	0.0300	0.000%	3,340	23,550	+7,333.333%
2026-08-14	0.0300	0.0300	0.0200	0.0300	0.000%	949	25,044	+7,333.333%
2026-08-13	0.0400	0.0600	0.0100	0.0300	-40.000%	2,962	25,368	+7,333.333%
2026-08-12	0.0700	0.0700	0.0400	0.0500	-16.667%	800	26,386	+4,360.000%
2026-08-11	0.0900	0.0900	0.0500	0.0600	-33.333%	3,397	26,733	+3,616.667%
2026-08-10	0.1300	0.1300	0.0700	0.0900	-43.750%	2,289	26,048	+2,377.778%
2026-08-07	0.2100	0.2400	0.1400	0.1600	-5.882%	2,325	26,731	+1,293.750%
2026-08-06	0.1800	0.2200	0.1500	0.1700	-29.167%	598	26,356	+1,211.765%
2026-08-05	0.1700	0.2500	0.1700	0.2400	+14.286%	996	26,302	+829.167%
2026-08-04	0.2100	0.2400	0.1600	0.2100	0.000%	18,176	28,922	+961.905%
2026-08-03	0.1800	0.2400	0.1400	0.2100	-4.545%	1,001	16,055	+961.905%
2026-07-31	0.2500	0.2500	0.1800	0.2200	-45.000%	515	16,335	+913.636%
2026-07-30	0.4500	0.4700	0.4000	0.4000	+17.647%	1,426	16,519	+457.500%
2026-07-29	0.4100	0.4900	0.3400	0.3400	-10.526%	846	15,401	+555.882%
2026-07-28	0.3100	0.3900	0.2700	0.3800	-30.909%	10,077	15,421	+486.842%
2026-07-27	0.5700	0.6800	0.4700	0.5500	+10.000%	1,392	16,808	+305.455%
2026-07-24	0.5900	0.5900	0.4300	0.5000	-23.077%	423	16,534	+346.000%
2026-07-23	0.7500	0.7800	0.6500	0.6500	-30.108%	391	16,592	+243.077%
2026-07-22	0.8900	1.0300	0.8800	0.9300	-13.084%	394	16,691	+139.785%
2026-07-21	1.0400	1.2300	0.9700	1.0700	+38.961%	5,698	16,851	+108.411%
2026-07-20	0.6600	0.8900	0.5700	0.7700	+22.222%	1,008	16,181	+189.610%
2026-07-17	0.4700	0.6400	0.4300	0.6300	-7.353%	635	16,319	+253.968%
2026-07-16	0.6600	0.7400	0.6400	0.6800	-15.000%	152	16,169	+227.941%
2026-07-15	0.9400	0.9700	0.7800	0.8000	-1.235%	364	16,139	+178.750%
2026-07-14	0.7000	0.8700	0.6300	0.8100	+72.340%	822	16,480	+175.309%
2026-07-13	0.5100	0.5600	0.4500	0.4700	-38.158%	730	16,379	+374.468%
2026-07-10	0.8100	0.9300	0.7300	0.7600	+10.145%	2,858	16,078	+193.421%
2026-07-09	0.6400	0.6900	0.5700	0.6900	+9.524%	371	15,355	+223.188%
2026-07-08	0.6000	0.6400	0.5500	0.6300	-28.409%	7,671	15,453	+253.968%
2026-07-07	0.7800	0.9700	0.7400	0.8800	-2.222%	883	8,451	+153.409%
2026-07-06	0.6000	1.0200	0.6000	0.9000	+34.328%	3,268	8,053	+147.778%
2026-07-02	0.7600	0.7700	0.6700	0.6700	+21.818%	829	6,655	+232.836%
2026-07-01	0.3800	0.6000	0.3800	0.5500	+44.737%	527	6,655	+305.455%
2026-06-30	0.4200	0.4500	0.3400	0.3800	-30.909%	482	6,287	+486.842%
2026-06-29	0.5500	0.6200	0.4900	0.5500	-8.333%	621	6,176	+305.455%
2026-06-26	0.5600	0.7200	0.5600	0.6000	+1.695%	160	5,927	+271.667%
2026-06-25	0.7500	0.7900	0.5200	0.5900	-11.940%	351	5,894	+277.966%
2026-06-24	0.8500	0.8500	0.6300	0.6700	-30.928%	3,447	5,997	+232.836%
2026-06-23	0.9200	1.0300	0.8600	0.9700	-27.068%	300	4,490	+129.897%
2026-06-22	1.5900	1.6300	1.3300	1.3300	+13.675%	149	4,360	+67.669%
2026-06-18	1.4800	1.4800	1.1400	1.1700	-19.863%	1,261	3,075	+90.598%
2026-06-17	1.5100	1.8500	1.4500	1.4600	-15.116%	438	3,075	+52.740%
2026-06-16	1.7300	1.7800	1.7000	1.7200	-16.098%	566	3,075	+29.651%
2026-06-15	2.1400	2.2800	1.9900	2.0500	+37.584%	218	3,298	+8.780%
2026-06-12	1.4500	1.7000	1.4300	1.4900	-7.453%	1,259	3,297	+49.664%
2026-06-11	1.5500	1.6600	1.4300	1.6100	+16.667%	1,114	2,784	+38.509%
2026-06-10	1.4000	1.5800	1.3800	1.3800	-2.128%	54	1,790	+61.594%
2026-06-09	1.5000	1.5000	1.2800	1.4100	-18.497%	2,093	2,499	+58.156%
2026-06-08	1.7800	1.8800	1.7300	1.7300	+41.803%	498	1,825	+28.902%
2026-06-05	1.5600	1.6000	1.2000	1.2200	-37.436%	637	1,567	+82.787%
2026-06-04	1.7900	2.0600	1.7600	1.9500	-18.067%	1,326	1,193	+14.359%
2026-06-03	2.6400	2.6400	2.3800	2.3800	-15.302%	716	776	-6.303%
2026-06-02	3.0900	3.0900	2.6000	2.8100	-27.013%	432	541	-20.641%
2026-06-01	3.9000	3.9000	3.8500	3.8500	-18.947%	2	269	-42.078%
2026-05-29	4.7500	4.7500	4.7500	4.7500	-3.061%	1	269	-53.053%
2026-05-28	4.9000	4.9000	4.9000	4.9000	-10.584%	1	268	-54.490%
2026-05-27	5.5500	5.5500	5.4800	5.4800	-7.899%	54	267	-59.307%
2026-05-26	6.4900	6.5000	5.9200	5.9500	-2.936%	106	265	-62.521%
2026-05-22	6.4700	6.5000	6.1300	6.1300	-9.453%	182	224	-63.622%
2026-05-21	6.9400	6.9400	6.7000	6.7700	-2.168%	52	192	-67.061%
2026-05-20	6.9100	6.9800	6.6600	6.9200	+4.532%	92	192	-67.775%
2026-05-19	6.6100	6.6900	6.6100	6.6200	+0.455%	28	19	-66.314%
2026-05-18	6.9100	6.9100	6.5200	6.5900	-23.372%	230	19	-66.161%
2026-05-13	8.6000	8.6000	8.6000	8.6000	-0.807%	2	19	-74.070%
2026-05-12	8.4700	8.7200	8.4700	8.6700	-6.270%	144	19	-74.279%
2026-05-11	9.2500	9.2500	9.2500	9.2500	0.000%	1	19	-75.892%
2026-05-06	9.3000	9.3000	9.2500	9.2500	+8.187%	12	21	-75.892%
2026-05-04	7.8500	8.8500	7.8500	8.5500	+9.056%	120	14	-73.918%
2026-05-01	7.8800	8.0400	7.7900	7.8400	+12.160%	108	12	-71.556%
2026-04-30	7.0300	7.0500	6.9500	6.9900	-10.385%	52	12	-68.097%
2026-04-27	7.8000	7.8000	7.8000	7.8000	0.000%	1	12	-71.410%
2026-04-24	7.8000	7.8000	7.8000	7.8000	+14.370%	2	12	-71.410%
2026-04-14	6.8200	6.8200	6.8200	6.8200	+11.987%	2	12	-67.302%
2026-04-09	5.7500	6.0900	5.7500	6.0900	+13.832%	4	10	-63.383%
2026-04-06	5.3500	5.3500	5.3500	5.3500	-1.835%	5	8	-58.318%
2026-04-01	5.2800	5.4500	5.2800	5.4500	+9.658%	3	3	-59.083%
2026-03-31	4.9700	4.9700	4.9700	4.9700	0.000%	1	0	-55.131%

.dark-mode .mmg2ls{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .mmg2ls{ color: #333333; background-color: white; border: 2px solid #333333; }IBIT20260821C39IBIT Aug 21 2026 39.00 Call (IBIT260821C00039000)option OPRA

IBIT20260821C39
IBIT Aug 21 2026 39.00 Call (IBIT260821C00039000)
option OPRA