Dark

IBIT20260821C41
IBIT Aug 21 2026 41.00 Call (IBIT260821C00041000)
option OPRA

EOD

Aug 20, 2026

0.5000+614.286%(+0.4300)34,971

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	0.5000	0.6600	0.2400	0.5000	+614.286%	34,971	11,189	0.000%
2026-08-19	0.0200	0.1400	0.0100	0.0700	+600.000%	8,363	6,185	+614.286%
2026-08-18	0.0100	0.0200	0.0100	0.0100	-50.000%	1,231	6,435	+4,900.000%
2026-08-17	0.0100	0.0200	0.0100	0.0200	0.000%	407	6,538	+2,400.000%
2026-08-14	0.0200	0.0400	0.0100	0.0200	+100.000%	478	6,280	+2,400.000%
2026-08-13	0.0300	0.0300	0.0100	0.0100	-50.000%	138	6,523	+4,900.000%
2026-08-12	0.0300	0.0300	0.0200	0.0200	-33.333%	75	6,518	+2,400.000%
2026-08-11	0.0200	0.0300	0.0200	0.0300	0.000%	220	6,717	+1,566.667%
2026-08-10	0.0300	0.0400	0.0200	0.0300	-25.000%	629	6,734	+1,566.667%
2026-08-07	0.0600	0.0700	0.0200	0.0400	-33.333%	297	6,719	+1,150.000%
2026-08-06	0.0600	0.0700	0.0500	0.0600	-14.286%	626	6,738	+733.333%
2026-08-05	0.0600	0.0800	0.0600	0.0700	-12.500%	481	7,058	+614.286%
2026-08-04	0.0600	0.0800	0.0500	0.0800	+14.286%	1,796	7,266	+525.000%
2026-08-03	0.0700	0.0800	0.0500	0.0700	0.000%	139	6,006	+614.286%
2026-07-31	0.1000	0.1000	0.0500	0.0700	-50.000%	388	6,010	+614.286%
2026-07-30	0.1400	0.1600	0.1300	0.1400	+16.667%	440	6,188	+257.143%
2026-07-29	0.1400	0.1700	0.1200	0.1200	-14.286%	544	6,723	+316.667%
2026-07-28	0.1600	0.1600	0.1000	0.1400	-26.316%	480	6,680	+257.143%
2026-07-27	0.2600	0.2600	0.1800	0.1900	-5.000%	1,181	6,657	+163.158%
2026-07-24	0.2200	0.2400	0.1700	0.2000	-28.571%	283	5,703	+150.000%
2026-07-23	0.3500	0.3500	0.2700	0.2800	-33.333%	1,959	5,870	+78.571%
2026-07-22	0.4100	0.4600	0.4000	0.4200	-17.647%	121	6,663	+19.048%
2026-07-21	0.4800	0.6200	0.3700	0.5100	+59.375%	2,954	6,636	-1.961%
2026-07-20	0.2600	0.4100	0.2300	0.3200	+23.077%	880	7,108	+56.250%
2026-07-17	0.2100	0.2700	0.1900	0.2600	-13.333%	633	7,410	+92.308%
2026-07-16	0.2900	0.3300	0.2800	0.3000	-16.667%	1,310	7,209	+66.667%
2026-07-15	0.4500	0.4700	0.3500	0.3600	-10.000%	358	6,357	+38.889%
2026-07-14	0.3000	0.4400	0.2700	0.4000	+81.818%	981	6,214	+25.000%
2026-07-13	0.2400	0.2500	0.2100	0.2200	-37.143%	458	6,038	+127.273%
2026-07-10	0.4100	0.4600	0.3500	0.3500	+2.941%	915	6,162	+42.857%
2026-07-09	0.3200	0.3400	0.2700	0.3400	+9.677%	1,029	6,476	+47.059%
2026-07-08	0.3200	0.3500	0.2900	0.3100	-27.907%	367	5,800	+61.290%
2026-07-07	0.4300	0.5300	0.3800	0.4300	-12.245%	703	5,734	+16.279%
2026-07-06	0.3300	0.5700	0.3300	0.4900	+28.947%	857	5,286	+2.041%
2026-07-02	0.4200	0.4400	0.3800	0.3800	+15.152%	763	4,147	+31.579%
2026-07-01	0.2300	0.3400	0.2300	0.3300	+57.143%	38	4,147	+51.515%
2026-06-30	0.2300	0.2400	0.1900	0.2100	-27.586%	1,258	4,239	+138.095%
2026-06-29	0.3500	0.3500	0.2800	0.2900	-19.444%	233	4,669	+72.414%
2026-06-26	0.4000	0.4000	0.3300	0.3600	+5.882%	98	4,538	+38.889%
2026-06-25	0.4600	0.4600	0.3200	0.3400	-27.660%	346	4,514	+47.059%
2026-06-24	0.4900	0.4900	0.3600	0.4700	-9.615%	1,696	4,656	+6.383%
2026-06-23	0.5300	0.6100	0.5000	0.5200	-34.177%	218	3,085	-3.846%
2026-06-22	0.9600	0.9900	0.7700	0.7900	+3.947%	118	3,108	-36.709%
2026-06-18	0.8500	0.8500	0.6700	0.7600	-15.556%	186	3,004	-34.211%
2026-06-17	0.9700	1.1300	0.9000	0.9000	-16.667%	144	3,004	-44.444%
2026-06-16	1.1800	1.1800	1.0300	1.0800	-21.168%	16	3,004	-53.704%
2026-06-15	1.4000	1.5000	1.2900	1.3700	+41.237%	1,894	2,999	-63.504%
2026-06-12	0.9400	1.0900	0.9400	0.9700	-7.619%	98	1,852	-48.454%
2026-06-11	0.9800	1.0500	0.9300	1.0500	+20.690%	73	1,841	-52.381%
2026-06-10	0.9700	0.9800	0.8700	0.8700	-8.421%	11	1,816	-42.529%
2026-06-09	0.9800	0.9800	0.8900	0.9500	-18.803%	53	1,815	-47.368%
2026-06-08	1.1600	1.2600	1.1600	1.1700	+32.955%	59	1,779	-57.265%
2026-06-05	1.1100	1.1200	0.8500	0.8800	-35.294%	132	1,736	-43.182%
2026-06-04	1.2800	1.4200	1.2200	1.3600	-16.049%	285	1,755	-63.235%
2026-06-03	1.7400	1.7400	1.6200	1.6200	-16.923%	914	1,688	-69.136%
2026-06-02	2.2300	2.5000	1.8000	1.9500	-33.673%	600	795	-74.359%
2026-06-01	3.0000	3.0500	2.7200	2.9400	-20.325%	43	448	-82.993%
2026-05-29	3.4800	3.7500	3.4000	3.6900	+1.374%	5	433	-86.450%
2026-05-28	3.5000	3.6400	3.5000	3.6400	-20.350%	7	433	-86.264%
2026-05-26	4.8700	4.8700	4.5600	4.5700	-5.773%	117	427	-89.059%
2026-05-22	5.0200	5.0200	4.8500	4.8500	-11.818%	48	401	-89.691%
2026-05-21	5.5400	5.5400	5.5000	5.5000	+3.189%	4	401	-90.909%
2026-05-20	5.5800	5.5800	5.3300	5.3300	+1.139%	64	401	-90.619%
2026-05-19	5.2900	5.3000	5.2500	5.2700	+1.541%	30	402	-90.512%
2026-05-18	5.3500	5.3500	5.1200	5.1900	-20.154%	39	402	-90.366%
2026-05-15	6.3900	6.5000	6.3900	6.5000	-4.412%	2	402	-92.308%
2026-05-14	6.8000	6.8000	6.8000	6.8000	+1.493%	1	402	-92.647%
2026-05-13	6.4500	6.7000	6.4500	6.7000	-6.294%	31	432	-92.537%
2026-05-12	7.1000	7.2100	6.9800	7.1500	-3.248%	102	432	-93.007%
2026-05-11	7.3300	7.3900	7.3100	7.3900	+9.481%	5	432	-93.234%
2026-05-08	6.9500	6.9500	6.7500	6.7500	-2.457%	4	430	-92.593%
2026-05-07	7.3500	7.3500	6.9200	6.9200	-8.947%	55	430	-92.775%
2026-05-06	7.8200	7.8200	7.6000	7.6000	-4.403%	15	435	-93.421%
2026-05-05	7.8500	7.9500	7.7000	7.9500	+11.189%	9	448	-93.711%
2026-05-04	6.8000	7.4100	6.8000	7.1500	+10.000%	122	446	-93.007%
2026-05-01	6.5700	6.6200	6.4300	6.5000	+14.035%	107	455	-92.308%
2026-04-30	5.7400	5.7700	5.5600	5.7000	+0.885%	55	455	-91.228%
2026-04-29	6.0000	6.0000	5.6500	5.6500	-1.739%	4	440	-91.150%
2026-04-28	5.6000	5.7500	5.6000	5.7500	-4.167%	24	437	-91.304%
2026-04-27	6.0000	6.0000	6.0000	6.0000	-9.639%	5	436	-91.667%
2026-04-24	6.6300	6.6600	6.6300	6.6400	-6.347%	35	436	-92.470%
2026-04-22	7.0500	7.1000	7.0500	7.0900	+24.386%	77	420	-92.948%
2026-04-21	5.7000	5.7000	5.7000	5.7000	-1.724%	1	401	-91.228%
2026-04-20	5.8000	5.8000	5.8000	5.8000	-15.820%	1	401	-91.379%
2026-04-17	6.1500	6.8900	6.1500	6.8900	+26.422%	10	400	-92.743%
2026-04-16	5.6000	5.6000	5.4500	5.4500	+2.060%	2	400	-90.826%
2026-04-15	5.3400	5.3400	5.3400	5.3400	-2.018%	10	402	-90.637%
2026-04-14	5.7700	6.0100	5.4400	5.4500	+23.025%	9	409	-90.826%
2026-04-13	4.4300	4.4300	4.4300	4.4300	-13.981%	20	407	-88.713%
2026-04-10	4.8500	5.1500	4.8500	5.1500	+7.292%	59	406	-90.291%
2026-04-09	4.5500	4.8000	4.5500	4.8000	+3.226%	2	392	-89.583%
2026-04-08	4.9000	4.9000	4.6000	4.6500	+7.143%	293	392	-89.247%
2026-04-06	4.3400	4.3400	4.3400	4.3400	+24.355%	1	321	-88.479%
2026-04-02	3.4900	3.4900	3.4900	3.4900	-18.075%	1	319	-85.673%
2026-04-01	4.3500	4.3500	4.2600	4.2600	+3.650%	4	319	-88.263%
2026-03-30	4.0900	4.1100	4.0900	4.1100	+5.385%	2	319	-87.835%
2026-03-27	3.9700	3.9800	3.9000	3.9000	-17.722%	103	319	-87.179%
2026-03-26	4.7400	4.7400	4.7400	4.7400	-9.021%	1	318	-89.451%
2026-03-25	5.2100	5.2100	5.2100	5.2100	+8.542%	4	318	-90.403%
2026-03-24	4.8000	4.8000	4.8000	4.8000	-10.615%	2	318	-89.583%
2026-03-23	5.5000	5.5000	5.3700	5.3700	+11.875%	101	318	-90.689%
2026-03-19	4.8000	4.8000	4.8000	4.8000	-14.286%	3	283	-89.583%
2026-03-18	5.7500	5.7600	5.5500	5.6000	-12.500%	10	290	-91.071%
2026-03-16	6.5200	6.5200	6.4000	6.4000	+10.345%	7	289	-92.188%
2026-03-13	6.5500	6.5500	5.8000	5.8000	+1.399%	11	289	-91.379%
2026-03-10	5.8000	5.8000	5.7200	5.7200	+13.718%	25	283	-91.259%
2026-03-06	5.0300	5.0300	5.0300	5.0300	-13.276%	11	268	-90.060%
2026-03-05	5.9200	5.9200	5.6500	5.8000	-11.450%	26	268	-91.379%
2026-03-04	6.3500	6.7000	6.3500	6.5500	+31.000%	29	270	-92.366%
2026-03-03	4.6000	5.0000	4.6000	5.0000	+3.734%	6	271	-90.000%
2026-03-02	4.8200	4.8200	4.8200	4.8200	-4.554%	6	271	-89.627%
2026-02-25	4.2800	5.2000	4.2800	5.0500	+32.895%	29	266	-90.099%
2026-02-24	3.5000	3.8000	3.5000	3.8000	-2.062%	3	266	-86.842%
2026-02-23	4.1300	4.1300	3.8800	3.8800	-11.009%	2	266	-87.113%
2026-02-19	4.3900	4.4500	4.3600	4.3600	-7.234%	4	267	-88.532%
2026-02-18	4.6500	4.7000	4.6500	4.7000	-3.491%	17	267	-89.362%
2026-02-17	4.6500	4.8700	4.6500	4.8700	-7.590%	254	267	-89.733%
2026-02-13	5.3700	5.3700	5.2700	5.2700	+16.336%	17	69	-90.512%
2026-02-12	4.7100	4.7100	4.5300	4.5300	-5.625%	18	69	-88.962%
2026-02-11	5.0300	5.0300	4.8000	4.8000	-16.084%	10	86	-89.583%
2026-02-10	5.5500	5.7200	5.2000	5.7200	-7.593%	7	91	-91.259%
2026-02-09	6.1600	6.1900	5.9400	6.1900	+2.653%	48	90	-91.922%
2026-02-06	5.3000	6.3700	5.3000	6.0300	+25.625%	50	73	-91.708%
2026-02-05	6.1600	6.1600	4.8000	4.8000	-32.679%	16	40	-89.583%
2026-02-04	7.0400	7.1500	6.8000	7.1300	-4.806%	17	26	-92.987%
2026-02-03	8.1700	8.1700	7.4900	7.4900	-16.499%	2	25	-93.324%
2026-02-02	9.0000	9.0000	8.9700	8.9700	-20.760%	4	26	-94.426%
2026-01-29	11.3200	11.3200	11.3200	11.3200	-15.522%	1	22	-95.583%
2026-01-28	13.4000	13.4000	13.4000	13.4000	+4.851%	4	21	-96.269%
2026-01-26	12.7800	12.7800	12.7800	12.7800	-5.333%	1	17	-96.088%
2026-01-23	13.5000	13.5000	13.5000	13.5000	-13.183%	1	16	-96.296%
2026-01-05	15.5500	15.5500	15.5500	15.5500	+14.338%	2	13	-96.785%
2025-12-19	13.6000	13.6000	13.6000	13.6000	+4.215%	7	13	-96.324%
2025-12-18	13.0500	13.0500	13.0500	13.0500	0.000%	6	6	-96.169%

.dark-mode .d8mvBC{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .d8mvBC{ color: #333333; background-color: white; border: 2px solid #333333; }IBIT20260821C41IBIT Aug 21 2026 41.00 Call (IBIT260821C00041000)option OPRA

IBIT20260821C41
IBIT Aug 21 2026 41.00 Call (IBIT260821C00041000)
option OPRA