Dark

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

EOD

Aug 20, 2026

0.1800+350.000%(+0.1400)49,693

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	0.1900	0.2800	0.0800	0.1800	+350.000%	49,693	30,653	0.000%
2026-08-19	0.0100	0.0800	0.0100	0.0400	+300.000%	4,245	12,633	+350.000%
2026-08-18	0.0100	0.0200	0.0100	0.0100	0.000%	119	12,488	+1,700.000%
2026-08-17	0.0100	0.0500	0.0100	0.0100	-50.000%	1,567	12,432	+1,700.000%
2026-08-14	0.0200	0.0200	0.0100	0.0200	0.000%	93	11,491	+800.000%
2026-08-13	0.0200	0.0300	0.0100	0.0200	+100.000%	537	11,639	+800.000%
2026-08-12	0.0400	0.0400	0.0100	0.0100	-50.000%	27	11,795	+1,700.000%
2026-08-11	0.0300	0.0300	0.0200	0.0200	0.000%	68	11,785	+800.000%
2026-08-10	0.0400	0.0400	0.0200	0.0200	-33.333%	48	11,784	+800.000%
2026-08-07	0.0400	0.0400	0.0200	0.0300	-25.000%	377	11,807	+500.000%
2026-08-06	0.0400	0.0500	0.0300	0.0400	-20.000%	2,085	13,306	+350.000%
2026-08-05	0.0500	0.0700	0.0400	0.0500	-16.667%	278	13,387	+260.000%
2026-08-04	0.0500	0.0600	0.0400	0.0600	+20.000%	339	13,427	+200.000%
2026-08-03	0.0400	0.0600	0.0300	0.0500	-16.667%	561	13,453	+260.000%
2026-07-31	0.0600	0.0700	0.0400	0.0600	-33.333%	397	13,028	+200.000%
2026-07-30	0.0900	0.1100	0.0800	0.0900	+12.500%	812	13,065	+100.000%
2026-07-29	0.1000	0.1000	0.0800	0.0800	-11.111%	97	13,149	+125.000%
2026-07-28	0.0900	0.1000	0.0700	0.0900	-30.769%	342	13,265	+100.000%
2026-07-27	0.1500	0.1600	0.1100	0.1300	0.000%	1,503	13,371	+38.462%
2026-07-24	0.1500	0.1500	0.1100	0.1300	-31.579%	564	12,995	+38.462%
2026-07-23	0.2300	0.2400	0.1700	0.1900	-34.483%	453	13,008	-5.263%
2026-07-22	0.2900	0.3100	0.2600	0.2900	-17.143%	1,556	12,985	-37.931%
2026-07-21	0.2900	0.4400	0.2800	0.3500	+52.174%	9,725	13,137	-48.571%
2026-07-20	0.1600	0.2700	0.1500	0.2300	+27.778%	955	10,760	-21.739%
2026-07-17	0.1500	0.1800	0.1300	0.1800	-10.000%	607	10,028	0.000%
2026-07-16	0.2300	0.2300	0.1900	0.2000	-16.667%	159	9,889	-10.000%
2026-07-15	0.3100	0.3300	0.2400	0.2400	-7.692%	1,249	10,433	-25.000%
2026-07-14	0.2100	0.3000	0.1900	0.2600	+73.333%	780	10,541	-30.769%
2026-07-13	0.1500	0.1800	0.1500	0.1500	-40.000%	145	10,292	+20.000%
2026-07-10	0.2800	0.3300	0.2500	0.2500	+8.696%	1,377	10,390	-28.000%
2026-07-09	0.2300	0.2400	0.1900	0.2300	0.000%	501	9,928	-21.739%
2026-07-08	0.2400	0.2600	0.2200	0.2300	-34.286%	460	9,849	-21.739%
2026-07-07	0.3200	0.3900	0.2900	0.3500	-2.778%	788	10,092	-48.571%
2026-07-06	0.2900	0.4400	0.2600	0.3600	+16.129%	455	9,639	-50.000%
2026-07-02	0.2900	0.3400	0.2800	0.3100	+29.167%	501	9,288	-41.935%
2026-07-01	0.1600	0.2700	0.1600	0.2400	+33.333%	588	9,288	-25.000%
2026-06-30	0.1700	0.1900	0.1600	0.1800	-25.000%	560	9,031	0.000%
2026-06-29	0.2800	0.2800	0.2200	0.2400	-7.692%	113	9,101	-25.000%
2026-06-26	0.2400	0.3200	0.2400	0.2600	-7.143%	110	9,076	-30.769%
2026-06-25	0.3200	0.3600	0.2400	0.2800	-12.500%	305	9,039	-35.714%
2026-06-24	0.3800	0.3800	0.2900	0.3200	-21.951%	626	8,993	-43.750%
2026-06-23	0.4000	0.4500	0.3600	0.4100	-30.508%	923	9,064	-56.098%
2026-06-22	0.7500	0.7600	0.5900	0.5900	+5.357%	433	9,379	-69.492%
2026-06-18	0.6800	0.6800	0.5200	0.5600	-22.222%	401	9,043	-67.857%
2026-06-17	0.7600	0.8800	0.7200	0.7200	-11.111%	82	9,043	-75.000%
2026-06-16	0.9500	0.9500	0.8100	0.8100	-22.857%	162	9,043	-77.778%
2026-06-15	1.1600	1.1900	1.0200	1.0500	+45.833%	357	8,999	-82.857%
2026-06-12	0.8200	0.8400	0.7200	0.7200	-16.279%	414	8,784	-75.000%
2026-06-11	0.8100	0.8600	0.7200	0.8600	+16.216%	181	8,926	-79.070%
2026-06-10	0.7500	0.8200	0.7000	0.7400	-2.632%	1,149	8,872	-75.676%
2026-06-09	0.7900	0.7900	0.6700	0.7600	-19.149%	61	7,915	-76.316%
2026-06-08	1.0500	1.0500	0.9400	0.9400	+22.078%	740	7,923	-80.851%
2026-06-05	0.8900	0.9900	0.6900	0.7700	-31.858%	749	7,317	-76.623%
2026-06-04	1.0000	1.1500	0.9500	1.1300	-12.403%	1,186	6,908	-84.071%
2026-06-03	1.4900	1.4900	1.2600	1.2900	-14.570%	5,006	6,009	-86.047%
2026-06-02	1.9000	1.9000	1.4300	1.5100	-39.113%	780	1,141	-88.079%
2026-06-01	2.5200	2.5600	2.2900	2.4800	-18.421%	428	733	-92.742%
2026-05-29	2.9700	3.3000	2.7700	3.0400	-0.977%	147	938	-94.079%
2026-05-28	2.9300	3.1300	2.8900	3.0700	-16.802%	262	905	-94.137%
2026-05-27	3.6600	3.7100	3.5600	3.6900	-10.000%	52	888	-95.122%
2026-05-26	4.3500	4.5000	3.9900	4.1000	+2.500%	46	904	-95.610%
2026-05-22	4.5500	4.5500	3.9500	4.0000	-18.200%	86	906	-95.500%
2026-05-21	4.7500	4.8900	4.5500	4.8900	+0.617%	56	874	-96.319%
2026-05-20	4.7900	5.0000	4.6700	4.8600	+4.516%	77	874	-96.296%
2026-05-19	4.7500	4.7500	4.5000	4.6500	0.000%	82	851	-96.129%
2026-05-18	4.7500	4.8000	4.6000	4.6500	-19.689%	58	851	-96.129%
2026-05-15	5.7900	5.7900	5.7900	5.7900	-14.222%	50	851	-96.891%
2026-05-14	6.0000	6.9500	6.0000	6.7500	+13.445%	24	915	-97.333%
2026-05-13	5.9500	6.1500	5.8000	5.9500	-6.740%	54	868	-96.975%
2026-05-12	6.3800	6.5500	6.3000	6.3800	-9.504%	45	868	-97.179%
2026-05-11	7.0500	7.0500	7.0500	7.0500	+12.440%	5	868	-97.447%
2026-05-08	6.2700	6.2700	6.2700	6.2700	-0.791%	1	867	-97.129%
2026-05-07	6.3500	6.3500	6.2700	6.3200	-10.986%	53	867	-97.152%
2026-05-06	7.1000	7.1000	7.1000	7.1000	-0.699%	1	846	-97.465%
2026-05-05	7.0500	7.1500	7.0000	7.1500	+11.371%	24	846	-97.483%
2026-05-04	6.3000	6.6500	6.3000	6.4200	+9.744%	56	855	-97.196%
2026-05-01	5.9000	6.1000	5.8000	5.8500	+21.875%	35	832	-96.923%
2026-04-29	4.8000	4.8000	4.8000	4.8000	-6.250%	1	832	-96.250%
2026-04-28	5.2000	5.2000	5.0800	5.1200	-5.185%	70	831	-96.484%
2026-04-27	5.8400	6.0000	5.4000	5.4000	-7.692%	108	877	-96.667%
2026-04-24	6.1500	6.1500	5.7500	5.8500	-2.500%	22	911	-96.923%
2026-04-23	6.2000	6.2000	5.6500	6.0000	-5.512%	17	926	-97.000%
2026-04-22	6.2000	6.6500	6.2000	6.3500	+28.283%	94	935	-97.165%
2026-04-21	5.3000	5.5000	4.9500	4.9500	-8.333%	14	936	-96.364%
2026-04-20	4.9500	5.4000	4.9500	5.4000	-9.396%	7	936	-96.667%
2026-04-17	5.6700	6.2500	5.6500	5.9600	+12.453%	64	932	-96.980%
2026-04-16	5.1000	5.3000	4.6500	5.3000	+1.533%	46	972	-96.604%
2026-04-15	4.8000	5.3500	4.7800	5.2200	+6.531%	668	973	-96.552%
2026-04-14	5.0500	5.6100	4.9000	4.9000	+5.376%	108	1,434	-96.327%
2026-04-13	4.2000	4.7000	4.2000	4.6500	+0.649%	122	1,477	-96.129%
2026-04-10	4.4000	4.7000	4.4000	4.6200	+6.207%	31	1,448	-96.104%
2026-04-09	4.0400	4.4900	4.0400	4.3500	+1.163%	74	1,422	-95.862%
2026-04-08	4.5400	4.5400	4.2100	4.3000	+24.638%	13	1,363	-95.814%
2026-04-07	3.4500	3.5100	3.4500	3.4500	-12.879%	11	1,364	-94.783%
2026-04-06	3.8900	4.0400	3.8900	3.9600	+17.507%	23	1,364	-95.455%
2026-04-02	3.1500	3.3700	3.1500	3.3700	-14.684%	38	1,352	-94.659%
2026-04-01	3.7000	3.9500	3.7000	3.9500	+8.219%	22	1,352	-95.443%
2026-03-31	3.5200	3.8100	3.4500	3.6500	+7.038%	39	1,353	-95.068%
2026-03-30	3.8800	3.8800	3.4100	3.4100	-1.159%	12	1,336	-94.721%
2026-03-27	3.6500	3.6500	3.4100	3.4500	-14.815%	91	1,335	-94.783%
2026-03-26	4.2200	4.2200	4.0500	4.0500	-14.916%	2	1,347	-95.556%
2026-03-25	5.1300	5.1600	4.7300	4.7600	+6.966%	9	1,347	-96.218%
2026-03-24	4.4400	4.4500	4.4400	4.4500	-11.000%	17	1,344	-95.955%
2026-03-23	5.0000	5.0000	4.9900	5.0000	+7.527%	604	1,327	-96.400%
2026-03-20	4.7500	4.7500	4.6500	4.6500	-3.125%	62	723	-96.129%
2026-03-19	4.5400	4.8000	4.4000	4.8000	-4.950%	7	784	-96.250%
2026-03-18	5.0500	5.0500	5.0500	5.0500	-18.548%	4	789	-96.436%
2026-03-17	6.0700	6.2000	5.9500	6.2000	+2.819%	155	789	-97.097%
2026-03-16	6.1700	6.1700	5.8000	6.0300	+12.921%	591	725	-97.015%
2026-03-13	5.9500	6.1500	5.3400	5.3400	+5.743%	13	234	-96.629%
2026-03-12	4.8500	5.0500	4.8000	5.0500	-2.510%	4	229	-96.436%
2026-03-11	5.0800	5.1800	5.0800	5.1800	+0.583%	9	229	-96.525%
2026-03-10	4.8500	5.1500	4.8500	5.1500	+10.753%	37	232	-96.505%
2026-03-09	4.8000	4.8500	4.6500	4.6500	+3.333%	36	239	-96.129%
2026-03-06	4.7000	4.7500	4.5000	4.5000	-15.888%	81	214	-96.000%
2026-03-05	5.8000	5.8000	5.3500	5.3500	-12.295%	8	258	-96.636%
2026-03-04	5.5000	6.2300	5.5000	6.1000	+36.771%	128	253	-97.049%
2026-03-03	4.4600	4.4600	4.4600	4.4600	-4.904%	3	224	-95.964%
2026-03-02	4.6900	4.6900	4.6900	4.6900	+30.278%	1	224	-96.162%
2026-02-27	3.8500	3.8500	3.6000	3.6000	-11.111%	4	225	-95.000%
2026-02-26	4.3200	4.3200	4.0000	4.0500	-13.830%	8	226	-95.556%
2026-02-25	3.9000	4.7000	3.9000	4.7000	+36.232%	14	229	-96.170%
2026-02-24	3.2000	3.4500	3.2000	3.4500	0.000%	19	229	-94.783%
2026-02-23	3.9000	3.9000	3.4500	3.4500	-19.393%	43	223	-94.783%
2026-02-20	4.1500	4.3000	4.1500	4.2800	+1.182%	27	233	-95.794%
2026-02-19	3.8000	4.2300	3.8000	4.2300	+4.444%	56	218	-95.745%
2026-02-18	4.2500	4.5000	4.0000	4.0500	-6.682%	44	211	-95.556%
2026-02-17	4.3400	4.3400	4.3400	4.3400	-11.066%	1	192	-95.853%
2026-02-13	4.5800	4.8800	4.5800	4.8800	+18.735%	22	201	-96.311%
2026-02-12	4.6500	4.6500	4.1100	4.1100	-10.652%	23	201	-95.620%
2026-02-11	4.3000	4.6000	4.3000	4.6000	-14.339%	34	191	-96.087%
2026-02-10	5.0800	5.3700	5.0000	5.3700	-6.609%	80	206	-96.648%
2026-02-09	5.6500	5.7500	5.1800	5.7500	+0.524%	5	138	-96.870%
2026-02-06	5.0000	5.7200	5.0000	5.7200	+30.000%	28	135	-96.853%
2026-02-05	5.6600	5.6600	4.3500	4.4000	-34.426%	108	152	-95.909%
2026-02-04	7.0000	7.1900	6.3000	6.7100	-8.707%	161	117	-97.317%
2026-02-03	7.9000	7.9000	6.6700	7.3500	-10.909%	38	72	-97.551%
2026-02-02	8.2500	8.3000	8.2500	8.2500	-34.315%	20	53	-97.818%
2026-01-22	12.5600	12.5600	12.5600	12.5600	-5.208%	1	36	-98.567%
2026-01-02	13.2500	13.2500	13.2500	13.2500	+8.163%	26	35	-98.642%
2025-12-18	12.2500	12.2500	12.2500	12.2500	0.000%	9	9	-98.531%

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