Dark

IBIT20260821C42
IBIT Aug 21 2026 42.00 Call (IBIT260821C00042000)
option OPRA

EOD

Jul 1, 2026

0.2400+33.333%(+0.0600)588

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	0.1600	0.2700	0.1600	0.2400	+33.333%	588	9,288	0.000%
2026-06-30	0.1700	0.1900	0.1600	0.1800	-25.000%	560	9,031	+33.333%
2026-06-29	0.2800	0.2800	0.2200	0.2400	-7.692%	113	9,101	0.000%
2026-06-26	0.2400	0.3200	0.2400	0.2600	-7.143%	110	9,076	-7.692%
2026-06-25	0.3200	0.3600	0.2400	0.2800	-12.500%	305	9,039	-14.286%
2026-06-24	0.3800	0.3800	0.2900	0.3200	-21.951%	626	8,993	-25.000%
2026-06-23	0.4000	0.4500	0.3600	0.4100	-30.508%	923	9,064	-41.463%
2026-06-22	0.7500	0.7600	0.5900	0.5900	+5.357%	433	9,379	-59.322%
2026-06-18	0.6800	0.6800	0.5200	0.5600	-22.222%	401	9,043	-57.143%
2026-06-17	0.7600	0.8800	0.7200	0.7200	-11.111%	82	9,043	-66.667%
2026-06-16	0.9500	0.9500	0.8100	0.8100	-22.857%	162	9,043	-70.370%
2026-06-15	1.1600	1.1900	1.0200	1.0500	+45.833%	357	8,999	-77.143%
2026-06-12	0.8200	0.8400	0.7200	0.7200	-16.279%	414	8,784	-66.667%
2026-06-11	0.8100	0.8600	0.7200	0.8600	+16.216%	181	8,926	-72.093%
2026-06-10	0.7500	0.8200	0.7000	0.7400	-2.632%	1,149	8,872	-67.568%
2026-06-09	0.7900	0.7900	0.6700	0.7600	-19.149%	61	7,915	-68.421%
2026-06-08	1.0500	1.0500	0.9400	0.9400	+22.078%	740	7,923	-74.468%
2026-06-05	0.8900	0.9900	0.6900	0.7700	-31.858%	749	7,317	-68.831%
2026-06-04	1.0000	1.1500	0.9500	1.1300	-12.403%	1,186	6,908	-78.761%
2026-06-03	1.4900	1.4900	1.2600	1.2900	-14.570%	5,006	6,009	-81.395%
2026-06-02	1.9000	1.9000	1.4300	1.5100	-39.113%	780	1,141	-84.106%
2026-06-01	2.5200	2.5600	2.2900	2.4800	-18.421%	428	733	-90.323%
2026-05-29	2.9700	3.3000	2.7700	3.0400	-0.977%	147	938	-92.105%
2026-05-28	2.9300	3.1300	2.8900	3.0700	-16.802%	262	905	-92.182%
2026-05-27	3.6600	3.7100	3.5600	3.6900	-10.000%	52	888	-93.496%
2026-05-26	4.3500	4.5000	3.9900	4.1000	+2.500%	46	904	-94.146%
2026-05-22	4.5500	4.5500	3.9500	4.0000	-18.200%	86	906	-94.000%
2026-05-21	4.7500	4.8900	4.5500	4.8900	+0.617%	56	874	-95.092%
2026-05-20	4.7900	5.0000	4.6700	4.8600	+4.516%	77	874	-95.062%
2026-05-19	4.7500	4.7500	4.5000	4.6500	0.000%	82	851	-94.839%
2026-05-18	4.7500	4.8000	4.6000	4.6500	-19.689%	58	851	-94.839%
2026-05-15	5.7900	5.7900	5.7900	5.7900	-14.222%	50	851	-95.855%
2026-05-14	6.0000	6.9500	6.0000	6.7500	+13.445%	24	915	-96.444%
2026-05-13	5.9500	6.1500	5.8000	5.9500	-6.740%	54	868	-95.966%
2026-05-12	6.3800	6.5500	6.3000	6.3800	-9.504%	45	868	-96.238%
2026-05-11	7.0500	7.0500	7.0500	7.0500	+12.440%	5	868	-96.596%
2026-05-08	6.2700	6.2700	6.2700	6.2700	-0.791%	1	867	-96.172%
2026-05-07	6.3500	6.3500	6.2700	6.3200	-10.986%	53	867	-96.203%
2026-05-06	7.1000	7.1000	7.1000	7.1000	-0.699%	1	846	-96.620%
2026-05-05	7.0500	7.1500	7.0000	7.1500	+11.371%	24	846	-96.643%
2026-05-04	6.3000	6.6500	6.3000	6.4200	+9.744%	56	855	-96.262%
2026-05-01	5.9000	6.1000	5.8000	5.8500	+21.875%	35	832	-95.897%
2026-04-29	4.8000	4.8000	4.8000	4.8000	-6.250%	1	832	-95.000%
2026-04-28	5.2000	5.2000	5.0800	5.1200	-5.185%	70	831	-95.313%
2026-04-27	5.8400	6.0000	5.4000	5.4000	-7.692%	108	877	-95.556%
2026-04-24	6.1500	6.1500	5.7500	5.8500	-2.500%	22	911	-95.897%
2026-04-23	6.2000	6.2000	5.6500	6.0000	-5.512%	17	926	-96.000%
2026-04-22	6.2000	6.6500	6.2000	6.3500	+28.283%	94	935	-96.220%
2026-04-21	5.3000	5.5000	4.9500	4.9500	-8.333%	14	936	-95.152%
2026-04-20	4.9500	5.4000	4.9500	5.4000	-9.396%	7	936	-95.556%
2026-04-17	5.6700	6.2500	5.6500	5.9600	+12.453%	64	932	-95.973%
2026-04-16	5.1000	5.3000	4.6500	5.3000	+1.533%	46	972	-95.472%
2026-04-15	4.8000	5.3500	4.7800	5.2200	+6.531%	668	973	-95.402%
2026-04-14	5.0500	5.6100	4.9000	4.9000	+5.376%	108	1,434	-95.102%
2026-04-13	4.2000	4.7000	4.2000	4.6500	+0.649%	122	1,477	-94.839%
2026-04-10	4.4000	4.7000	4.4000	4.6200	+6.207%	31	1,448	-94.805%
2026-04-09	4.0400	4.4900	4.0400	4.3500	+1.163%	74	1,422	-94.483%
2026-04-08	4.5400	4.5400	4.2100	4.3000	+24.638%	13	1,363	-94.419%
2026-04-07	3.4500	3.5100	3.4500	3.4500	-12.879%	11	1,364	-93.043%
2026-04-06	3.8900	4.0400	3.8900	3.9600	+17.507%	23	1,364	-93.939%
2026-04-02	3.1500	3.3700	3.1500	3.3700	-14.684%	38	1,352	-92.878%
2026-04-01	3.7000	3.9500	3.7000	3.9500	+8.219%	22	1,352	-93.924%
2026-03-31	3.5200	3.8100	3.4500	3.6500	+7.038%	39	1,353	-93.425%
2026-03-30	3.8800	3.8800	3.4100	3.4100	-1.159%	12	1,336	-92.962%
2026-03-27	3.6500	3.6500	3.4100	3.4500	-14.815%	91	1,335	-93.043%
2026-03-26	4.2200	4.2200	4.0500	4.0500	-14.916%	2	1,347	-94.074%
2026-03-25	5.1300	5.1600	4.7300	4.7600	+6.966%	9	1,347	-94.958%
2026-03-24	4.4400	4.4500	4.4400	4.4500	-11.000%	17	1,344	-94.607%
2026-03-23	5.0000	5.0000	4.9900	5.0000	+7.527%	604	1,327	-95.200%
2026-03-20	4.7500	4.7500	4.6500	4.6500	-3.125%	62	723	-94.839%
2026-03-19	4.5400	4.8000	4.4000	4.8000	-4.950%	7	784	-95.000%
2026-03-18	5.0500	5.0500	5.0500	5.0500	-18.548%	4	789	-95.248%
2026-03-17	6.0700	6.2000	5.9500	6.2000	+2.819%	155	789	-96.129%
2026-03-16	6.1700	6.1700	5.8000	6.0300	+12.921%	591	725	-96.020%
2026-03-13	5.9500	6.1500	5.3400	5.3400	+5.743%	13	234	-95.506%
2026-03-12	4.8500	5.0500	4.8000	5.0500	-2.510%	4	229	-95.248%
2026-03-11	5.0800	5.1800	5.0800	5.1800	+0.583%	9	229	-95.367%
2026-03-10	4.8500	5.1500	4.8500	5.1500	+10.753%	37	232	-95.340%
2026-03-09	4.8000	4.8500	4.6500	4.6500	+3.333%	36	239	-94.839%
2026-03-06	4.7000	4.7500	4.5000	4.5000	-15.888%	81	214	-94.667%
2026-03-05	5.8000	5.8000	5.3500	5.3500	-12.295%	8	258	-95.514%
2026-03-04	5.5000	6.2300	5.5000	6.1000	+36.771%	128	253	-96.066%
2026-03-03	4.4600	4.4600	4.4600	4.4600	-4.904%	3	224	-94.619%
2026-03-02	4.6900	4.6900	4.6900	4.6900	+30.278%	1	224	-94.883%
2026-02-27	3.8500	3.8500	3.6000	3.6000	-11.111%	4	225	-93.333%
2026-02-26	4.3200	4.3200	4.0000	4.0500	-13.830%	8	226	-94.074%
2026-02-25	3.9000	4.7000	3.9000	4.7000	+36.232%	14	229	-94.894%
2026-02-24	3.2000	3.4500	3.2000	3.4500	0.000%	19	229	-93.043%
2026-02-23	3.9000	3.9000	3.4500	3.4500	-19.393%	43	223	-93.043%
2026-02-20	4.1500	4.3000	4.1500	4.2800	+1.182%	27	233	-94.393%
2026-02-19	3.8000	4.2300	3.8000	4.2300	+4.444%	56	218	-94.326%
2026-02-18	4.2500	4.5000	4.0000	4.0500	-6.682%	44	211	-94.074%
2026-02-17	4.3400	4.3400	4.3400	4.3400	-11.066%	1	192	-94.470%
2026-02-13	4.5800	4.8800	4.5800	4.8800	+18.735%	22	201	-95.082%
2026-02-12	4.6500	4.6500	4.1100	4.1100	-10.652%	23	201	-94.161%
2026-02-11	4.3000	4.6000	4.3000	4.6000	-14.339%	34	191	-94.783%
2026-02-10	5.0800	5.3700	5.0000	5.3700	-6.609%	80	206	-95.531%
2026-02-09	5.6500	5.7500	5.1800	5.7500	+0.524%	5	138	-95.826%
2026-02-06	5.0000	5.7200	5.0000	5.7200	+30.000%	28	135	-95.804%
2026-02-05	5.6600	5.6600	4.3500	4.4000	-34.426%	108	152	-94.545%
2026-02-04	7.0000	7.1900	6.3000	6.7100	-8.707%	161	117	-96.423%
2026-02-03	7.9000	7.9000	6.6700	7.3500	-10.909%	38	72	-96.735%
2026-02-02	8.2500	8.3000	8.2500	8.2500	-34.315%	20	53	-97.091%
2026-01-22	12.5600	12.5600	12.5600	12.5600	-5.208%	1	36	-98.089%
2026-01-02	13.2500	13.2500	13.2500	13.2500	+8.163%	26	35	-98.189%
2025-12-18	12.2500	12.2500	12.2500	12.2500	0.000%	9	9	-98.041%

.dark-mode .QQVQ9W{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .QQVQ9W{ color: #333333; background-color: white; border: 2px solid #333333; }IBIT20260821C42IBIT Aug 21 2026 42.00 Call (IBIT260821C00042000)option OPRA

IBIT20260821C42
IBIT Aug 21 2026 42.00 Call (IBIT260821C00042000)
option OPRA