Dark

IBIT20260821C43
IBIT Aug 21 2026 43.00 Call (IBIT260821C00043000)
option OPRA

EOD

Jul 1, 2026

0.1900+26.667%(+0.0400)58

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	0.1500	0.2100	0.1500	0.1900	+26.667%	58	6,594	0.000%
2026-06-30	0.1500	0.1500	0.1300	0.1500	-16.667%	238	6,663	+26.667%
2026-06-29	0.2000	0.2100	0.1800	0.1800	-18.182%	21	6,683	+5.556%
2026-06-26	0.2100	0.2400	0.2000	0.2200	0.000%	56	6,690	-13.636%
2026-06-25	0.2500	0.2500	0.1700	0.2200	-18.519%	220	6,659	-13.636%
2026-06-24	0.2800	0.2800	0.2300	0.2700	-12.903%	438	6,762	-29.630%
2026-06-23	0.3200	0.3500	0.3100	0.3100	-29.545%	241	6,659	-38.710%
2026-06-22	0.5800	0.5900	0.4400	0.4400	+4.762%	1,075	6,731	-56.818%
2026-06-18	0.5200	0.5200	0.4200	0.4200	-22.222%	107	5,528	-54.762%
2026-06-17	0.5300	0.7000	0.5300	0.5400	-16.923%	308	5,528	-64.815%
2026-06-16	0.7300	0.7300	0.6400	0.6500	-21.687%	35	5,528	-70.769%
2026-06-15	0.9300	0.9300	0.8100	0.8300	+40.678%	566	5,509	-77.108%
2026-06-12	0.6600	0.6600	0.5900	0.5900	-14.493%	115	5,533	-67.797%
2026-06-11	0.6700	0.6900	0.6000	0.6900	+21.053%	32	5,491	-72.464%
2026-06-10	0.6400	0.6800	0.5700	0.5700	-8.065%	124	5,490	-66.667%
2026-06-09	0.6900	0.6900	0.5600	0.6200	-21.519%	36	5,578	-69.355%
2026-06-08	0.9000	0.9000	0.7900	0.7900	+21.538%	841	5,577	-75.949%
2026-06-05	0.7300	0.7300	0.5800	0.6500	-29.348%	114	5,116	-70.769%
2026-06-04	0.8700	0.9300	0.7800	0.9200	-15.596%	249	5,097	-79.348%
2026-06-03	1.2700	1.2700	1.0900	1.0900	-18.045%	2,826	5,459	-82.569%
2026-06-02	1.5400	1.5800	1.2300	1.3300	-35.122%	153	3,340	-85.714%
2026-06-01	2.1000	2.1000	1.9800	2.0500	-25.993%	88	3,314	-90.732%
2026-05-29	2.4600	2.7800	2.3800	2.7700	+5.725%	102	3,293	-93.141%
2026-05-28	2.4800	2.6500	2.4500	2.6200	-16.026%	132	3,250	-92.748%
2026-05-27	3.2000	3.3000	3.0500	3.1200	-9.302%	3,113	3,198	-93.910%
2026-05-26	3.8000	4.2200	3.4200	3.4400	-1.149%	27	301	-94.477%
2026-05-22	4.0200	4.0200	3.4800	3.4800	-16.145%	95	298	-94.540%
2026-05-21	4.1000	4.1500	4.0300	4.1500	+0.728%	31	273	-95.422%
2026-05-20	4.1700	4.1700	4.1000	4.1200	+3.000%	20	273	-95.388%
2026-05-19	3.9000	4.0000	3.9000	4.0000	-3.614%	13	256	-95.250%
2026-05-18	4.2500	4.2500	4.0000	4.1500	-18.627%	28	256	-95.422%
2026-05-15	5.1000	5.1000	5.1000	5.1000	-15.000%	1	256	-96.275%
2026-05-14	5.4100	6.0000	5.4100	6.0000	+15.385%	3	237	-96.833%
2026-05-13	5.4400	5.4400	5.2000	5.2000	-10.959%	4	233	-96.346%
2026-05-12	5.7200	5.8400	5.6700	5.8400	+6.375%	80	233	-96.747%
2026-05-08	5.4900	5.4900	5.4900	5.4900	-4.021%	5	233	-96.539%
2026-05-07	5.8000	5.9500	5.7200	5.7200	-9.779%	9	238	-96.678%
2026-05-06	6.5000	6.6000	6.3400	6.3400	-2.761%	58	241	-97.003%
2026-05-05	6.5000	6.5200	6.4500	6.5200	+9.580%	12	213	-97.086%
2026-05-04	5.8800	6.0800	5.8300	5.9500	+12.689%	81	214	-96.807%
2026-05-01	5.3700	5.3700	5.2000	5.2800	+17.333%	50	211	-96.402%
2026-04-30	4.5200	4.5200	4.5000	4.5000	+9.756%	18	211	-95.778%
2026-04-29	4.7500	4.7500	4.1000	4.1000	-9.692%	9	219	-95.366%
2026-04-28	4.6700	4.6700	4.5000	4.5400	-7.724%	13	214	-95.815%
2026-04-27	4.8400	4.9200	4.8000	4.9200	-12.143%	9	210	-96.138%
2026-04-23	5.3500	5.6000	5.3500	5.6000	-4.274%	11	202	-96.607%
2026-04-22	5.7000	5.9000	5.7000	5.8500	+24.204%	30	197	-96.752%
2026-04-21	4.7400	4.9000	4.6700	4.7100	+7.045%	57	214	-95.966%
2026-04-20	4.4500	4.6600	4.4000	4.4000	-18.669%	10	214	-95.682%
2026-04-17	5.2100	5.7500	5.2100	5.4100	+13.655%	54	219	-96.488%
2026-04-16	4.5000	4.7600	4.4900	4.7600	+8.924%	6	241	-96.008%
2026-04-15	4.2800	4.3700	4.2800	4.3700	-1.354%	5	238	-95.652%
2026-04-14	4.8300	5.0800	4.4300	4.4300	+6.747%	37	237	-95.711%
2026-04-10	4.1000	4.1500	4.0000	4.1500	+7.513%	84	211	-95.422%
2026-04-09	3.9900	3.9900	3.8600	3.8600	-0.258%	2	149	-95.078%
2026-04-08	3.8700	3.8700	3.8700	3.8700	+7.500%	1	149	-95.090%
2026-04-06	3.6000	3.6000	3.6000	3.6000	+19.601%	2	148	-94.722%
2026-04-02	2.8800	3.0300	2.8700	3.0100	-2.903%	8	141	-93.688%
2026-03-31	3.1100	3.1100	3.1000	3.1000	+0.649%	4	141	-93.871%
2026-03-30	3.4300	3.4300	3.0800	3.0800	-2.222%	5	141	-93.831%
2026-03-27	3.2000	3.2500	3.0500	3.1500	-19.847%	9	143	-93.968%
2026-03-26	3.9300	3.9300	3.9300	3.9300	-14.565%	2	142	-95.165%
2026-03-25	4.6000	4.6000	4.6000	4.6000	+15.000%	1	144	-95.870%
2026-03-24	4.4000	4.4000	3.9000	4.0000	-10.314%	12	145	-95.250%
2026-03-23	4.2500	4.4600	4.2500	4.4600	+7.212%	5	143	-95.740%
2026-03-19	4.1600	4.1600	4.1600	4.1600	-11.489%	1	143	-95.433%
2026-03-18	4.7300	4.7300	4.7000	4.7000	-17.544%	3	144	-95.957%
2026-03-17	5.5600	5.7000	5.4500	5.7000	+0.529%	4	144	-96.667%
2026-03-16	5.6700	5.6700	5.6700	5.6700	+0.354%	2	141	-96.649%
2026-03-13	5.3300	5.6500	5.3300	5.6500	+19.958%	4	140	-96.637%
2026-03-11	4.7100	4.7100	4.7100	4.7100	+16.296%	2	141	-95.966%
2026-03-06	4.1500	4.1500	4.0500	4.0500	-16.495%	26	141	-95.309%
2026-03-05	5.2100	5.2100	4.8500	4.8500	-13.393%	7	141	-96.082%
2026-03-04	5.1000	5.7200	5.0000	5.6000	+38.272%	50	143	-96.607%
2026-03-03	3.7500	4.1000	3.5500	4.0500	+26.563%	72	144	-95.309%
2026-02-27	3.5000	3.5000	3.1800	3.2000	-11.111%	27	112	-94.063%
2026-02-26	3.6000	3.6000	3.6000	3.6000	-16.279%	1	102	-94.722%
2026-02-25	4.2300	4.3000	4.2300	4.3000	+49.826%	29	74	-95.581%
2026-02-24	2.9500	2.9500	2.8700	2.8700	-7.419%	15	74	-93.380%
2026-02-23	3.5100	3.5100	3.1000	3.1000	-22.886%	15	69	-93.871%
2026-02-20	3.8500	4.0200	3.8500	4.0200	+4.416%	3	65	-95.274%
2026-02-18	3.9500	3.9500	3.8500	3.8500	-3.750%	21	64	-95.065%
2026-02-17	4.1000	4.1000	3.9500	4.0000	-10.714%	31	72	-95.250%
2026-02-13	4.5600	4.5600	4.4800	4.4800	+13.995%	2	64	-95.759%
2026-02-12	4.1000	4.2200	3.9300	3.9300	-1.750%	26	64	-95.165%
2026-02-11	4.1000	4.1500	3.9700	4.0000	-13.978%	18	62	-95.250%
2026-02-10	4.8500	4.8500	4.6500	4.6500	-7.921%	12	49	-95.914%
2026-02-09	4.8500	5.2700	4.8500	5.0500	-6.654%	30	37	-96.238%
2026-02-06	4.7200	5.4100	4.7200	5.4100	+25.814%	27	57	-96.488%
2026-02-05	5.3200	5.3200	4.3000	4.3000	-28.690%	49	67	-95.581%
2026-02-04	6.0300	6.0300	6.0300	6.0300	-9.323%	1	45	-96.849%
2026-02-03	6.7000	6.7000	6.3900	6.6500	-15.823%	23	46	-97.143%
2026-02-02	7.7900	7.9000	7.7700	7.9000	-19.388%	4	33	-97.595%
2026-01-29	9.8000	9.8000	9.8000	9.8000	-13.274%	1	30	-98.061%
2026-01-27	11.3000	11.3000	11.3000	11.3000	-2.670%	4	29	-98.319%
2026-01-26	11.4500	11.6100	11.4500	11.6100	-3.891%	2	28	-98.363%
2026-01-20	12.0800	12.0800	12.0800	12.0800	-21.507%	2	28	-98.427%
2026-01-15	15.5000	15.5000	15.3900	15.3900	+10.799%	2	28	-98.765%
2026-01-13	13.8900	13.8900	13.8900	13.8900	+14.321%	2	27	-98.632%
2025-12-23	12.4000	12.4000	12.1500	12.1500	-2.800%	40	25	-98.436%
2025-12-19	12.5000	12.5000	12.5000	12.5000	0.000%	7	5	-98.480%

.dark-mode .tkSQ1n{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .tkSQ1n{ color: #333333; background-color: white; border: 2px solid #333333; }IBIT20260821C43IBIT Aug 21 2026 43.00 Call (IBIT260821C00043000)option OPRA

IBIT20260821C43
IBIT Aug 21 2026 43.00 Call (IBIT260821C00043000)
option OPRA