Dark

IBIT20260821C40
IBIT Aug 21 2026 40.00 Call (IBIT260821C00040000)
option OPRA

EOD

Aug 20, 2026

1.24+588.889%(+1.06)41,201

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	1.0000	1.3800	0.6100	1.2400	+588.889%	41,201	38,327	0.000%
2026-08-19	0.0200	0.4400	0.0100	0.1800	+800.000%	77,683	53,980	+588.889%
2026-08-18	0.0200	0.0300	0.0100	0.0200	+100.000%	515	45,678	+6,100.000%
2026-08-17	0.0100	0.0300	0.0100	0.0100	0.000%	1,628	45,862	+12,300.000%
2026-08-14	0.0200	0.0400	0.0100	0.0100	-50.000%	918	45,801	+12,300.000%
2026-08-13	0.0400	0.0400	0.0200	0.0200	-33.333%	568	46,265	+6,100.000%
2026-08-12	0.0400	0.0400	0.0200	0.0300	0.000%	1,564	47,382	+4,033.333%
2026-08-11	0.0400	0.0500	0.0300	0.0300	-40.000%	1,792	47,939	+4,033.333%
2026-08-10	0.0700	0.0700	0.0400	0.0500	-37.500%	2,585	47,008	+2,380.000%
2026-08-07	0.0800	0.1200	0.0500	0.0800	-11.111%	20,580	47,028	+1,450.000%
2026-08-06	0.1000	0.1400	0.0700	0.0900	-30.769%	2,445	32,824	+1,277.778%
2026-08-05	0.1000	0.1400	0.0900	0.1300	+18.182%	932	32,833	+853.846%
2026-08-04	0.1000	0.1400	0.0900	0.1100	0.000%	5,661	32,397	+1,027.273%
2026-08-03	0.1000	0.1400	0.0800	0.1100	-8.333%	1,491	29,075	+1,027.273%
2026-07-31	0.1500	0.1500	0.1000	0.1200	-47.826%	3,900	28,894	+933.333%
2026-07-30	0.2300	0.2800	0.2200	0.2300	+15.000%	3,651	28,959	+439.130%
2026-07-29	0.2300	0.3200	0.2000	0.2000	-20.000%	3,275	28,362	+520.000%
2026-07-28	0.2400	0.2500	0.1600	0.2500	-26.471%	5,904	31,142	+396.000%
2026-07-27	0.3600	0.4300	0.2900	0.3400	+6.250%	2,598	31,632	+264.706%
2026-07-24	0.3800	0.3800	0.2700	0.3200	-25.581%	3,926	31,839	+287.500%
2026-07-23	0.4900	0.5300	0.4100	0.4300	-33.846%	2,764	32,441	+188.372%
2026-07-22	0.5900	0.7200	0.5800	0.6500	-10.959%	1,752	32,944	+90.769%
2026-07-21	0.7100	0.8900	0.6900	0.7300	+43.137%	6,575	33,318	+69.863%
2026-07-20	0.4000	0.6200	0.3500	0.5100	+24.390%	10,782	34,001	+143.137%
2026-07-17	0.3200	0.4200	0.2900	0.4100	-8.889%	2,427	30,043	+202.439%
2026-07-16	0.4600	0.5100	0.4200	0.4500	-16.667%	2,032	29,245	+175.556%
2026-07-15	0.6700	0.6900	0.5200	0.5400	-6.897%	8,094	30,305	+129.630%
2026-07-14	0.4600	0.6200	0.4200	0.5800	+81.250%	1,792	31,580	+113.793%
2026-07-13	0.3600	0.3800	0.3000	0.3200	-38.462%	1,970	31,586	+287.500%
2026-07-10	0.5800	0.6500	0.5000	0.5200	+8.333%	4,037	32,066	+138.462%
2026-07-09	0.4600	0.4900	0.3900	0.4800	+6.667%	3,118	30,161	+158.333%
2026-07-08	0.4300	0.4800	0.4000	0.4500	-30.769%	2,540	29,014	+175.556%
2026-07-07	0.5900	0.7300	0.5300	0.6500	-1.515%	3,079	27,955	+90.769%
2026-07-06	0.4900	0.7600	0.4300	0.6600	+26.923%	4,152	28,068	+87.879%
2026-07-02	0.5700	0.5900	0.5000	0.5200	+30.000%	3,995	25,167	+138.462%
2026-07-01	0.2700	0.4700	0.2700	0.4000	+33.333%	6,435	25,167	+210.000%
2026-06-30	0.3000	0.3200	0.2600	0.3000	-25.000%	1,952	20,048	+313.333%
2026-06-29	0.4700	0.4700	0.3600	0.4000	-13.043%	876	19,913	+210.000%
2026-06-26	0.4500	0.5300	0.4400	0.4600	0.000%	540	19,730	+169.565%
2026-06-25	0.6100	0.6600	0.3900	0.4600	-14.815%	9,587	19,603	+169.565%
2026-06-24	0.6400	0.6800	0.4800	0.5400	-22.857%	2,453	12,555	+129.630%
2026-06-23	0.6200	0.7900	0.6200	0.7000	-34.579%	709	11,886	+77.143%
2026-06-22	1.2500	1.2900	1.0000	1.0700	+10.309%	1,234	11,941	+15.888%
2026-06-18	1.1400	1.1700	0.8400	0.9700	-16.379%	787	11,799	+27.835%
2026-06-17	1.2000	1.5000	1.1000	1.1600	-12.121%	423	11,799	+6.897%
2026-06-16	1.5400	1.5400	1.3000	1.3200	-20.958%	492	11,799	-6.061%
2026-06-15	1.7500	1.8500	1.5900	1.6700	+45.217%	1,100	11,893	-25.749%
2026-06-12	1.2400	1.3700	1.1400	1.1500	-11.538%	188	11,937	+7.826%
2026-06-11	1.2400	1.3500	1.1300	1.3000	+15.044%	259	11,916	-4.615%
2026-06-10	1.1200	1.2500	1.0800	1.1300	-5.042%	456	11,866	+9.735%
2026-06-09	1.2100	1.2500	1.0200	1.1900	-16.197%	3,799	11,770	+4.202%
2026-06-08	1.3500	1.6200	1.3500	1.4200	+22.414%	2,108	12,172	-12.676%
2026-06-05	1.3600	1.3600	0.9900	1.1600	-25.161%	2,526	12,235	+6.897%
2026-06-04	1.5000	1.7000	1.4100	1.5500	-20.513%	5,796	11,203	-20.000%
2026-06-03	2.3400	2.3400	1.9200	1.9500	-17.373%	822	7,339	-36.410%
2026-06-02	2.6700	2.6700	2.1700	2.3600	-31.594%	2,847	7,066	-47.458%
2026-06-01	3.4800	3.5600	3.2000	3.4500	-16.867%	180	5,209	-64.058%
2026-05-29	4.0500	4.3700	3.8600	4.1500	+0.484%	58	5,163	-70.120%
2026-05-28	4.0000	4.2500	3.9700	4.1300	-14.493%	86	5,148	-69.976%
2026-05-27	4.8300	4.9200	4.7700	4.8300	-9.211%	138	5,114	-74.327%
2026-05-26	5.8500	6.2000	5.2700	5.3200	-0.561%	88	5,196	-76.692%
2026-05-22	5.7100	5.7700	5.3500	5.3500	-10.684%	167	5,202	-76.822%
2026-05-21	5.9000	6.3500	5.9000	5.9900	-4.160%	78	5,196	-79.299%
2026-05-20	6.1900	6.3000	6.0000	6.2500	+5.042%	165	5,196	-80.160%
2026-05-19	5.8100	5.9900	5.8100	5.9500	+0.507%	36	5,143	-79.160%
2026-05-18	6.0200	6.0900	5.6700	5.9200	-17.203%	136	5,143	-79.054%
2026-05-15	7.0300	7.1500	7.0300	7.1500	-13.543%	55	5,143	-82.657%
2026-05-14	7.5000	8.2700	7.3500	8.2700	+11.606%	44	5,149	-85.006%
2026-05-13	7.3500	7.4100	7.1000	7.4100	-6.439%	87	5,165	-83.266%
2026-05-12	7.9000	7.9400	7.6700	7.9200	-6.272%	124	5,165	-84.343%
2026-05-11	8.0300	8.5000	7.8200	8.4500	+9.740%	18	5,165	-85.325%
2026-05-08	7.5000	7.7000	7.4600	7.7000	-0.645%	7	5,162	-83.896%
2026-05-07	7.5800	7.7500	7.5800	7.7500	-7.738%	11	5,163	-84.000%
2026-05-06	8.7000	8.7000	8.3700	8.4000	-2.098%	82	5,195	-85.238%
2026-05-05	8.5000	8.6000	8.3900	8.5800	+6.849%	51	5,151	-85.548%
2026-05-04	7.3500	8.1000	7.3500	8.0300	+13.099%	167	5,143	-84.558%
2026-05-01	6.9500	7.3800	6.9500	7.1000	+11.811%	114	5,183	-82.535%
2026-04-30	6.4300	6.4300	6.2400	6.3500	+6.365%	110	5,183	-80.472%
2026-04-29	6.6000	6.6000	5.8000	5.9700	-6.426%	53	5,202	-79.229%
2026-04-28	6.3500	6.3800	6.3500	6.3800	-3.625%	9	5,232	-80.564%
2026-04-27	6.9500	6.9500	6.5500	6.6200	-6.099%	141	5,228	-81.269%
2026-04-24	7.4000	7.4000	7.0500	7.0500	-4.730%	44	5,221	-82.411%
2026-04-23	7.4500	7.4500	7.4000	7.4000	-3.896%	2	5,220	-83.243%
2026-04-22	7.5500	7.8600	7.5500	7.7000	+27.273%	61	5,220	-83.896%
2026-04-21	6.4500	6.5500	6.0500	6.0500	-8.333%	11	5,254	-79.504%
2026-04-20	6.3400	6.6000	6.1000	6.6000	-5.714%	13	5,254	-81.212%
2026-04-17	7.1500	7.6000	7.0000	7.0000	+9.375%	103	5,254	-82.286%
2026-04-16	5.9000	6.4000	5.9000	6.4000	+6.667%	45	5,271	-80.625%
2026-04-15	5.8000	6.0700	5.7800	6.0000	-1.639%	46	5,232	-79.333%
2026-04-14	6.1000	6.8000	6.1000	6.1000	+13.173%	111	5,261	-79.672%
2026-04-13	5.1000	5.3900	5.1000	5.3900	-3.750%	7	5,270	-76.994%
2026-04-10	5.3900	5.6300	5.3900	5.6000	+5.461%	58	5,268	-77.857%
2026-04-09	4.9800	5.3800	4.9800	5.3100	+6.200%	6	5,308	-76.648%
2026-04-08	5.5500	5.5500	5.0000	5.0000	+16.279%	74	5,309	-75.200%
2026-04-07	4.4000	4.4000	4.3000	4.3000	-12.065%	5	5,359	-71.163%
2026-04-06	4.7500	4.9500	4.7200	4.8900	+17.831%	271	5,362	-74.642%
2026-04-02	3.9900	4.2000	3.9900	4.1500	-9.783%	28	5,263	-70.120%
2026-04-01	4.7200	4.8000	4.6000	4.6000	+1.099%	30	5,263	-73.043%
2026-03-31	4.4000	4.5500	4.2500	4.5500	+8.333%	12	5,249	-72.747%
2026-03-30	4.7000	4.7000	4.2000	4.2000	-0.238%	20	5,251	-70.476%
2026-03-27	4.4000	4.4000	4.0900	4.2100	-15.800%	114	5,244	-70.546%
2026-03-26	5.3000	5.3000	4.9500	5.0000	-14.530%	51	5,221	-75.200%
2026-03-25	6.1200	6.1200	5.8500	5.8500	+10.377%	63	5,191	-78.803%
2026-03-24	5.7400	5.7400	5.2800	5.3000	-8.621%	86	5,146	-76.604%
2026-03-23	5.8700	5.9600	5.6500	5.8000	+2.113%	96	5,126	-78.621%
2026-03-20	5.6000	5.6800	5.5000	5.6800	-2.069%	48	5,137	-78.169%
2026-03-19	5.6000	5.8000	5.3900	5.8000	-3.333%	69	5,123	-78.621%
2026-03-18	6.2500	6.2500	5.9600	6.0000	-17.241%	96	5,120	-79.333%
2026-03-17	7.0500	7.2500	7.0200	7.2500	+2.113%	31	5,064	-82.897%
2026-03-16	7.2000	7.2600	6.8500	7.1000	+14.516%	115	5,071	-82.535%
2026-03-13	6.9000	7.0700	6.1200	6.2000	+4.202%	94	5,110	-80.000%
2026-03-12	5.9000	6.0000	5.8000	5.9500	-3.252%	105	5,130	-79.160%
2026-03-11	6.0000	6.1500	5.8400	6.1500	+5.128%	194	5,060	-79.837%
2026-03-10	6.0000	6.4000	5.7600	5.8500	+6.364%	87	5,245	-78.803%
2026-03-09	5.5500	5.6700	5.5000	5.5000	+3.189%	48	5,303	-77.455%
2026-03-06	5.9000	5.9000	5.2500	5.3300	-14.720%	173	5,278	-76.735%
2026-03-05	6.7100	6.7100	6.2000	6.2500	-11.473%	23	5,179	-80.160%
2026-03-04	6.4000	7.3000	6.3700	7.0600	+31.963%	261	5,182	-82.436%
2026-03-03	4.9500	5.4600	4.7500	5.3500	-4.804%	170	5,251	-76.822%
2026-03-02	4.4500	5.7300	4.4500	5.6200	+28.018%	193	5,137	-77.936%
2026-02-27	4.7500	4.7500	4.2500	4.3900	-10.591%	176	5,139	-71.754%
2026-02-26	5.0500	5.0500	4.8000	4.9100	-12.007%	118	5,044	-74.745%
2026-02-25	5.1000	5.7500	4.7500	5.5800	+32.857%	131	5,064	-77.778%
2026-02-24	3.9600	4.2500	3.8500	4.2000	0.000%	170	5,064	-70.476%
2026-02-23	4.6600	4.6700	4.1500	4.2000	-18.605%	135	4,991	-70.476%
2026-02-20	5.0000	5.2500	4.9000	5.1600	+2.381%	55	5,010	-75.969%
2026-02-19	4.7500	5.0600	4.6500	5.0400	+5.219%	102	4,984	-75.397%
2026-02-18	5.0600	5.4500	4.7200	4.7900	-8.413%	4,070	4,964	-74.113%
2026-02-17	5.3500	5.4200	5.0000	5.2300	-8.566%	749	1,361	-76.291%
2026-02-13	5.1100	5.9000	5.1100	5.7200	+19.167%	131	1,141	-78.322%
2026-02-12	5.6000	5.6500	4.7500	4.8000	-12.727%	158	1,141	-74.167%
2026-02-11	5.4000	5.5000	5.1000	5.5000	-6.780%	99	1,131	-77.455%
2026-02-10	6.0900	6.2500	5.6500	5.9000	-10.606%	60	1,115	-78.983%
2026-02-09	6.0500	6.7000	5.9500	6.6000	+1.538%	206	1,095	-81.212%
2026-02-06	5.7500	6.8500	5.7500	6.5000	+26.214%	329	1,092	-80.923%
2026-02-05	6.5500	6.6900	4.8500	5.1500	-33.117%	492	971	-75.922%
2026-02-04	8.0700	8.0700	7.4000	7.7000	-10.776%	36	680	-83.896%
2026-02-03	9.0000	9.0000	7.6000	8.6300	-6.703%	20	657	-85.632%
2026-02-02	9.4000	9.7500	9.2500	9.2500	-20.327%	10	649	-86.595%
2026-01-30	11.1000	11.8600	11.1000	11.6100	-1.943%	25	642	-89.320%
2026-01-29	12.6500	12.6500	11.8400	11.8400	-16.912%	203	642	-89.527%
2026-01-28	14.0500	14.2500	14.0500	14.2500	+6.902%	3	644	-91.298%
2026-01-27	13.3300	13.3300	13.3300	13.3300	+0.075%	1	642	-90.698%
2026-01-26	13.4000	13.6200	13.3200	13.3200	-7.884%	225	642	-90.691%
2026-01-23	14.4600	14.4600	14.4600	14.4600	+1.474%	2	436	-91.425%
2026-01-22	14.2500	14.2500	14.2500	14.2500	+8.365%	2	437	-91.298%
2026-01-21	14.3200	14.5500	13.1500	13.1500	-7.590%	214	437	-90.570%
2026-01-20	14.2300	14.2300	14.2300	14.2300	-15.799%	1	448	-91.286%
2026-01-16	17.1800	17.1800	16.9000	16.9000	-6.215%	22	429	-92.663%
2026-01-15	18.0200	18.0200	18.0200	18.0200	-1.530%	4	429	-93.119%
2026-01-14	17.5700	18.4000	17.5700	18.3000	+12.270%	70	429	-93.224%
2026-01-13	15.9900	16.3000	15.9900	16.3000	+9.764%	3	384	-92.393%
2026-01-09	14.7900	14.8600	14.7900	14.8500	-3.883%	202	382	-91.650%
2026-01-08	14.9500	15.4500	14.9500	15.4500	-9.278%	3	210	-91.974%
2026-01-05	16.6000	17.0300	16.6000	17.0300	+9.871%	22	192	-92.719%
2026-01-02	14.7500	15.5000	14.7500	15.5000	+7.266%	130	192	-92.000%
2025-12-30	14.4500	14.4500	14.4500	14.4500	+3.362%	1	75	-91.419%
2025-12-26	13.6700	13.9800	13.6700	13.9800	+1.304%	5	74	-91.130%
2025-12-24	13.8000	13.8000	13.8000	13.8000	-0.719%	2	67	-91.014%
2025-12-23	13.9000	13.9000	13.9000	13.9000	-3.472%	3	67	-91.079%
2025-12-19	14.7500	14.7500	14.0400	14.4000	+3.971%	45	64	-91.389%
2025-12-18	13.8000	13.8500	13.5700	13.8500	0.000%	21	19	-91.047%

.dark-mode .VrWHnq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .VrWHnq{ color: #333333; background-color: white; border: 2px solid #333333; }IBIT20260821C40IBIT Aug 21 2026 40.00 Call (IBIT260821C00040000)option OPRA

IBIT20260821C40
IBIT Aug 21 2026 40.00 Call (IBIT260821C00040000)
option OPRA