Dark

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

EOD

Jul 1, 2026

0.4000+33.333%(+0.1000)6,435

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	0.2700	0.4700	0.2700	0.4000	+33.333%	6,435	25,167	0.000%
2026-06-30	0.3000	0.3200	0.2600	0.3000	-25.000%	1,952	20,048	+33.333%
2026-06-29	0.4700	0.4700	0.3600	0.4000	-13.043%	876	19,913	0.000%
2026-06-26	0.4500	0.5300	0.4400	0.4600	0.000%	540	19,730	-13.043%
2026-06-25	0.6100	0.6600	0.3900	0.4600	-14.815%	9,587	19,603	-13.043%
2026-06-24	0.6400	0.6800	0.4800	0.5400	-22.857%	2,453	12,555	-25.926%
2026-06-23	0.6200	0.7900	0.6200	0.7000	-34.579%	709	11,886	-42.857%
2026-06-22	1.2500	1.2900	1.0000	1.0700	+10.309%	1,234	11,941	-62.617%
2026-06-18	1.1400	1.1700	0.8400	0.9700	-16.379%	787	11,799	-58.763%
2026-06-17	1.2000	1.5000	1.1000	1.1600	-12.121%	423	11,799	-65.517%
2026-06-16	1.5400	1.5400	1.3000	1.3200	-20.958%	492	11,799	-69.697%
2026-06-15	1.7500	1.8500	1.5900	1.6700	+45.217%	1,100	11,893	-76.048%
2026-06-12	1.2400	1.3700	1.1400	1.1500	-11.538%	188	11,937	-65.217%
2026-06-11	1.2400	1.3500	1.1300	1.3000	+15.044%	259	11,916	-69.231%
2026-06-10	1.1200	1.2500	1.0800	1.1300	-5.042%	456	11,866	-64.602%
2026-06-09	1.2100	1.2500	1.0200	1.1900	-16.197%	3,799	11,770	-66.387%
2026-06-08	1.3500	1.6200	1.3500	1.4200	+22.414%	2,108	12,172	-71.831%
2026-06-05	1.3600	1.3600	0.9900	1.1600	-25.161%	2,526	12,235	-65.517%
2026-06-04	1.5000	1.7000	1.4100	1.5500	-20.513%	5,796	11,203	-74.194%
2026-06-03	2.3400	2.3400	1.9200	1.9500	-17.373%	822	7,339	-79.487%
2026-06-02	2.6700	2.6700	2.1700	2.3600	-31.594%	2,847	7,066	-83.051%
2026-06-01	3.4800	3.5600	3.2000	3.4500	-16.867%	180	5,209	-88.406%
2026-05-29	4.0500	4.3700	3.8600	4.1500	+0.484%	58	5,163	-90.361%
2026-05-28	4.0000	4.2500	3.9700	4.1300	-14.493%	86	5,148	-90.315%
2026-05-27	4.8300	4.9200	4.7700	4.8300	-9.211%	138	5,114	-91.718%
2026-05-26	5.8500	6.2000	5.2700	5.3200	-0.561%	88	5,196	-92.481%
2026-05-22	5.7100	5.7700	5.3500	5.3500	-10.684%	167	5,202	-92.523%
2026-05-21	5.9000	6.3500	5.9000	5.9900	-4.160%	78	5,196	-93.322%
2026-05-20	6.1900	6.3000	6.0000	6.2500	+5.042%	165	5,196	-93.600%
2026-05-19	5.8100	5.9900	5.8100	5.9500	+0.507%	36	5,143	-93.277%
2026-05-18	6.0200	6.0900	5.6700	5.9200	-17.203%	136	5,143	-93.243%
2026-05-15	7.0300	7.1500	7.0300	7.1500	-13.543%	55	5,143	-94.406%
2026-05-14	7.5000	8.2700	7.3500	8.2700	+11.606%	44	5,149	-95.163%
2026-05-13	7.3500	7.4100	7.1000	7.4100	-6.439%	87	5,165	-94.602%
2026-05-12	7.9000	7.9400	7.6700	7.9200	-6.272%	124	5,165	-94.949%
2026-05-11	8.0300	8.5000	7.8200	8.4500	+9.740%	18	5,165	-95.266%
2026-05-08	7.5000	7.7000	7.4600	7.7000	-0.645%	7	5,162	-94.805%
2026-05-07	7.5800	7.7500	7.5800	7.7500	-7.738%	11	5,163	-94.839%
2026-05-06	8.7000	8.7000	8.3700	8.4000	-2.098%	82	5,195	-95.238%
2026-05-05	8.5000	8.6000	8.3900	8.5800	+6.849%	51	5,151	-95.338%
2026-05-04	7.3500	8.1000	7.3500	8.0300	+13.099%	167	5,143	-95.019%
2026-05-01	6.9500	7.3800	6.9500	7.1000	+11.811%	114	5,183	-94.366%
2026-04-30	6.4300	6.4300	6.2400	6.3500	+6.365%	110	5,183	-93.701%
2026-04-29	6.6000	6.6000	5.8000	5.9700	-6.426%	53	5,202	-93.300%
2026-04-28	6.3500	6.3800	6.3500	6.3800	-3.625%	9	5,232	-93.730%
2026-04-27	6.9500	6.9500	6.5500	6.6200	-6.099%	141	5,228	-93.958%
2026-04-24	7.4000	7.4000	7.0500	7.0500	-4.730%	44	5,221	-94.326%
2026-04-23	7.4500	7.4500	7.4000	7.4000	-3.896%	2	5,220	-94.595%
2026-04-22	7.5500	7.8600	7.5500	7.7000	+27.273%	61	5,220	-94.805%
2026-04-21	6.4500	6.5500	6.0500	6.0500	-8.333%	11	5,254	-93.388%
2026-04-20	6.3400	6.6000	6.1000	6.6000	-5.714%	13	5,254	-93.939%
2026-04-17	7.1500	7.6000	7.0000	7.0000	+9.375%	103	5,254	-94.286%
2026-04-16	5.9000	6.4000	5.9000	6.4000	+6.667%	45	5,271	-93.750%
2026-04-15	5.8000	6.0700	5.7800	6.0000	-1.639%	46	5,232	-93.333%
2026-04-14	6.1000	6.8000	6.1000	6.1000	+13.173%	111	5,261	-93.443%
2026-04-13	5.1000	5.3900	5.1000	5.3900	-3.750%	7	5,270	-92.579%
2026-04-10	5.3900	5.6300	5.3900	5.6000	+5.461%	58	5,268	-92.857%
2026-04-09	4.9800	5.3800	4.9800	5.3100	+6.200%	6	5,308	-92.467%
2026-04-08	5.5500	5.5500	5.0000	5.0000	+16.279%	74	5,309	-92.000%
2026-04-07	4.4000	4.4000	4.3000	4.3000	-12.065%	5	5,359	-90.698%
2026-04-06	4.7500	4.9500	4.7200	4.8900	+17.831%	271	5,362	-91.820%
2026-04-02	3.9900	4.2000	3.9900	4.1500	-9.783%	28	5,263	-90.361%
2026-04-01	4.7200	4.8000	4.6000	4.6000	+1.099%	30	5,263	-91.304%
2026-03-31	4.4000	4.5500	4.2500	4.5500	+8.333%	12	5,249	-91.209%
2026-03-30	4.7000	4.7000	4.2000	4.2000	-0.238%	20	5,251	-90.476%
2026-03-27	4.4000	4.4000	4.0900	4.2100	-15.800%	114	5,244	-90.499%
2026-03-26	5.3000	5.3000	4.9500	5.0000	-14.530%	51	5,221	-92.000%
2026-03-25	6.1200	6.1200	5.8500	5.8500	+10.377%	63	5,191	-93.162%
2026-03-24	5.7400	5.7400	5.2800	5.3000	-8.621%	86	5,146	-92.453%
2026-03-23	5.8700	5.9600	5.6500	5.8000	+2.113%	96	5,126	-93.103%
2026-03-20	5.6000	5.6800	5.5000	5.6800	-2.069%	48	5,137	-92.958%
2026-03-19	5.6000	5.8000	5.3900	5.8000	-3.333%	69	5,123	-93.103%
2026-03-18	6.2500	6.2500	5.9600	6.0000	-17.241%	96	5,120	-93.333%
2026-03-17	7.0500	7.2500	7.0200	7.2500	+2.113%	31	5,064	-94.483%
2026-03-16	7.2000	7.2600	6.8500	7.1000	+14.516%	115	5,071	-94.366%
2026-03-13	6.9000	7.0700	6.1200	6.2000	+4.202%	94	5,110	-93.548%
2026-03-12	5.9000	6.0000	5.8000	5.9500	-3.252%	105	5,130	-93.277%
2026-03-11	6.0000	6.1500	5.8400	6.1500	+5.128%	194	5,060	-93.496%
2026-03-10	6.0000	6.4000	5.7600	5.8500	+6.364%	87	5,245	-93.162%
2026-03-09	5.5500	5.6700	5.5000	5.5000	+3.189%	48	5,303	-92.727%
2026-03-06	5.9000	5.9000	5.2500	5.3300	-14.720%	173	5,278	-92.495%
2026-03-05	6.7100	6.7100	6.2000	6.2500	-11.473%	23	5,179	-93.600%
2026-03-04	6.4000	7.3000	6.3700	7.0600	+31.963%	261	5,182	-94.334%
2026-03-03	4.9500	5.4600	4.7500	5.3500	-4.804%	170	5,251	-92.523%
2026-03-02	4.4500	5.7300	4.4500	5.6200	+28.018%	193	5,137	-92.883%
2026-02-27	4.7500	4.7500	4.2500	4.3900	-10.591%	176	5,139	-90.888%
2026-02-26	5.0500	5.0500	4.8000	4.9100	-12.007%	118	5,044	-91.853%
2026-02-25	5.1000	5.7500	4.7500	5.5800	+32.857%	131	5,064	-92.832%
2026-02-24	3.9600	4.2500	3.8500	4.2000	0.000%	170	5,064	-90.476%
2026-02-23	4.6600	4.6700	4.1500	4.2000	-18.605%	135	4,991	-90.476%
2026-02-20	5.0000	5.2500	4.9000	5.1600	+2.381%	55	5,010	-92.248%
2026-02-19	4.7500	5.0600	4.6500	5.0400	+5.219%	102	4,984	-92.063%
2026-02-18	5.0600	5.4500	4.7200	4.7900	-8.413%	4,070	4,964	-91.649%
2026-02-17	5.3500	5.4200	5.0000	5.2300	-8.566%	749	1,361	-92.352%
2026-02-13	5.1100	5.9000	5.1100	5.7200	+19.167%	131	1,141	-93.007%
2026-02-12	5.6000	5.6500	4.7500	4.8000	-12.727%	158	1,141	-91.667%
2026-02-11	5.4000	5.5000	5.1000	5.5000	-6.780%	99	1,131	-92.727%
2026-02-10	6.0900	6.2500	5.6500	5.9000	-10.606%	60	1,115	-93.220%
2026-02-09	6.0500	6.7000	5.9500	6.6000	+1.538%	206	1,095	-93.939%
2026-02-06	5.7500	6.8500	5.7500	6.5000	+26.214%	329	1,092	-93.846%
2026-02-05	6.5500	6.6900	4.8500	5.1500	-33.117%	492	971	-92.233%
2026-02-04	8.0700	8.0700	7.4000	7.7000	-10.776%	36	680	-94.805%
2026-02-03	9.0000	9.0000	7.6000	8.6300	-6.703%	20	657	-95.365%
2026-02-02	9.4000	9.7500	9.2500	9.2500	-20.327%	10	649	-95.676%
2026-01-30	11.1000	11.8600	11.1000	11.6100	-1.943%	25	642	-96.555%
2026-01-29	12.6500	12.6500	11.8400	11.8400	-16.912%	203	642	-96.622%
2026-01-28	14.0500	14.2500	14.0500	14.2500	+6.902%	3	644	-97.193%
2026-01-27	13.3300	13.3300	13.3300	13.3300	+0.075%	1	642	-96.999%
2026-01-26	13.4000	13.6200	13.3200	13.3200	-7.884%	225	642	-96.997%
2026-01-23	14.4600	14.4600	14.4600	14.4600	+1.474%	2	436	-97.234%
2026-01-22	14.2500	14.2500	14.2500	14.2500	+8.365%	2	437	-97.193%
2026-01-21	14.3200	14.5500	13.1500	13.1500	-7.590%	214	437	-96.958%
2026-01-20	14.2300	14.2300	14.2300	14.2300	-15.799%	1	448	-97.189%
2026-01-16	17.1800	17.1800	16.9000	16.9000	-6.215%	22	429	-97.633%
2026-01-15	18.0200	18.0200	18.0200	18.0200	-1.530%	4	429	-97.780%
2026-01-14	17.5700	18.4000	17.5700	18.3000	+12.270%	70	429	-97.814%
2026-01-13	15.9900	16.3000	15.9900	16.3000	+9.764%	3	384	-97.546%
2026-01-09	14.7900	14.8600	14.7900	14.8500	-3.883%	202	382	-97.306%
2026-01-08	14.9500	15.4500	14.9500	15.4500	-9.278%	3	210	-97.411%
2026-01-05	16.6000	17.0300	16.6000	17.0300	+9.871%	22	192	-97.651%
2026-01-02	14.7500	15.5000	14.7500	15.5000	+7.266%	130	192	-97.419%
2025-12-30	14.4500	14.4500	14.4500	14.4500	+3.362%	1	75	-97.232%
2025-12-26	13.6700	13.9800	13.6700	13.9800	+1.304%	5	74	-97.139%
2025-12-24	13.8000	13.8000	13.8000	13.8000	-0.719%	2	67	-97.101%
2025-12-23	13.9000	13.9000	13.9000	13.9000	-3.472%	3	67	-97.122%
2025-12-19	14.7500	14.7500	14.0400	14.4000	+3.971%	45	64	-97.222%
2025-12-18	13.8000	13.8500	13.5700	13.8500	0.000%	21	19	-97.112%

.dark-mode .sp22tT{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .sp22tT{ 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