Dark

IBIT20260821C44
IBIT Aug 21 2026 44.00 Call (IBIT260821C00044000)
option OPRA

EOD

Aug 20, 2026

0.0400+300.000%(+0.0300)2,860

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	0.0300	0.0600	0.0100	0.0400	+300.000%	2,860	13,769	0.000%
2026-08-19	0.0100	0.0400	0.0100	0.0100	0.000%	2,349	14,565	+300.000%
2026-08-18	0.0100	0.0100	0.0100	0.0100	0.000%	121	14,771	+300.000%
2026-08-17	0.0100	0.0100	0.0100	0.0100	0.000%	15	14,653	+300.000%
2026-08-14	0.0200	0.0200	0.0100	0.0100	-50.000%	572	14,664	+300.000%
2026-08-13	0.0100	0.0200	0.0100	0.0200	0.000%	12	14,803	+100.000%
2026-08-12	0.0100	0.0200	0.0100	0.0200	0.000%	1,104	14,805	+100.000%
2026-08-11	0.0200	0.0200	0.0200	0.0200	+100.000%	5	13,725	+100.000%
2026-08-10	0.0100	0.0100	0.0100	0.0100	-50.000%	9	13,725	+300.000%
2026-08-07	0.0200	0.0200	0.0200	0.0200	0.000%	41	13,729	+100.000%
2026-08-06	0.0300	0.0300	0.0200	0.0200	0.000%	2,166	13,730	+100.000%
2026-08-05	0.0200	0.0300	0.0200	0.0200	-50.000%	16	14,334	+100.000%
2026-08-04	0.0300	0.0400	0.0300	0.0400	0.000%	1,147	14,334	0.000%
2026-08-03	0.0300	0.0400	0.0200	0.0400	+33.333%	287	13,837	0.000%
2026-07-31	0.0400	0.0400	0.0200	0.0300	-25.000%	138	13,643	+33.333%
2026-07-30	0.0500	0.0800	0.0400	0.0400	-20.000%	65	13,556	0.000%
2026-07-29	0.0500	0.0500	0.0400	0.0500	+25.000%	13	13,531	-20.000%
2026-07-28	0.0500	0.0500	0.0400	0.0400	-33.333%	53	13,553	0.000%
2026-07-27	0.0800	0.0800	0.0600	0.0600	-14.286%	85	13,547	-33.333%
2026-07-24	0.0800	0.0800	0.0600	0.0700	-22.222%	313	13,568	-42.857%
2026-07-23	0.1300	0.1300	0.0900	0.0900	-35.714%	124	13,514	-55.556%
2026-07-22	0.1500	0.1600	0.1300	0.1400	-17.647%	397	13,601	-71.429%
2026-07-21	0.1800	0.2200	0.1600	0.1700	+30.769%	371	13,283	-76.471%
2026-07-20	0.0900	0.1400	0.0800	0.1300	+30.000%	556	12,997	-69.231%
2026-07-17	0.0900	0.1000	0.0900	0.1000	0.000%	71	12,978	-60.000%
2026-07-16	0.1200	0.1200	0.1000	0.1000	-28.571%	301	12,981	-60.000%
2026-07-15	0.1500	0.1700	0.1300	0.1400	-6.667%	118	13,062	-71.429%
2026-07-14	0.1200	0.1600	0.1100	0.1500	+50.000%	284	13,029	-73.333%
2026-07-13	0.1000	0.1000	0.0900	0.1000	-28.571%	175	13,097	-60.000%
2026-07-10	0.1500	0.1600	0.1300	0.1400	+7.692%	48	13,009	-71.429%
2026-07-09	0.1300	0.1300	0.1200	0.1300	0.000%	87	12,973	-69.231%
2026-07-08	0.1700	0.1700	0.1300	0.1300	-31.579%	1,188	12,907	-69.231%
2026-07-07	0.1900	0.2200	0.1900	0.1900	-13.636%	42	13,015	-78.947%
2026-07-06	0.1600	0.2600	0.1600	0.2200	+10.000%	323	13,022	-81.818%
2026-07-02	0.2100	0.2300	0.1800	0.2000	+17.647%	463	12,546	-80.000%
2026-07-01	0.1200	0.1700	0.1200	0.1700	+54.545%	237	12,546	-76.471%
2026-06-30	0.1300	0.1300	0.1100	0.1100	-21.429%	538	12,573	-63.636%
2026-06-29	0.1700	0.1700	0.1400	0.1400	-17.647%	66	12,267	-71.429%
2026-06-26	0.1700	0.2000	0.1600	0.1700	0.000%	109	12,263	-76.471%
2026-06-25	0.1600	0.1900	0.1600	0.1700	-22.727%	12	12,239	-76.471%
2026-06-24	0.2200	0.2200	0.1800	0.2200	-8.333%	4,179	12,638	-81.818%
2026-06-23	0.2500	0.2700	0.2300	0.2400	-29.412%	230	11,281	-83.333%
2026-06-22	0.4600	0.4600	0.3400	0.3400	-2.857%	16	11,301	-88.235%
2026-06-18	0.3900	0.3900	0.3200	0.3500	-18.605%	678	11,079	-88.571%
2026-06-17	0.4400	0.5600	0.4200	0.4300	-17.308%	235	11,079	-90.698%
2026-06-16	0.6100	0.6100	0.5200	0.5200	-20.000%	47	11,079	-92.308%
2026-06-15	0.6800	0.7500	0.6400	0.6500	+41.304%	228	11,092	-93.846%
2026-06-12	0.5000	0.5500	0.4600	0.4600	-17.857%	39	11,113	-91.304%
2026-06-11	0.5300	0.5600	0.5000	0.5600	+21.739%	60	11,115	-92.857%
2026-06-10	0.5500	0.5500	0.4600	0.4600	-11.538%	145	11,146	-91.304%
2026-06-09	0.5200	0.5200	0.4700	0.5200	-21.212%	7	11,131	-92.308%
2026-06-08	0.7200	0.7200	0.6600	0.6600	+24.528%	3,039	11,137	-93.939%
2026-06-05	0.6400	0.6400	0.4900	0.5300	-30.263%	373	8,158	-92.453%
2026-06-04	0.7100	0.7700	0.6400	0.7600	-15.556%	165	8,240	-94.737%
2026-06-03	1.0500	1.0500	0.8900	0.9000	-18.182%	2,410	8,191	-95.556%
2026-06-02	1.2600	1.2600	1.0700	1.1000	-35.294%	643	6,205	-96.364%
2026-06-01	1.5300	1.7700	1.5300	1.7000	-22.727%	161	6,374	-97.647%
2026-05-29	2.1000	2.4000	1.9800	2.2000	+0.917%	164	6,287	-98.182%
2026-05-28	2.0900	2.2300	2.0500	2.1800	-17.736%	68	6,243	-98.165%
2026-05-27	2.7400	2.7400	2.6200	2.6500	-11.371%	245	6,242	-98.491%
2026-05-26	3.3000	3.6000	2.9500	2.9900	0.000%	76	6,117	-98.662%
2026-05-22	3.5000	3.5000	2.9800	2.9900	-20.267%	350	6,079	-98.662%
2026-05-21	3.6000	3.7500	3.4700	3.7500	0.000%	43	6,351	-98.933%
2026-05-20	3.6200	3.8500	3.6000	3.7500	+4.167%	55	6,351	-98.933%
2026-05-19	3.6100	3.6100	3.4100	3.6000	+1.408%	304	6,128	-98.889%
2026-05-18	3.8000	3.8500	3.4300	3.5500	-22.993%	205	6,128	-98.873%
2026-05-15	4.6500	4.6500	4.4400	4.6100	-15.413%	59	6,128	-99.132%
2026-05-14	4.8000	5.6500	4.8000	5.4500	+14.496%	26	5,891	-99.266%
2026-05-13	4.8500	4.8500	4.6000	4.7600	-7.930%	96	5,849	-99.160%
2026-05-12	5.2300	5.2300	5.1700	5.1700	-5.484%	36	5,849	-99.226%
2026-05-11	5.3700	5.4700	5.3700	5.4700	+7.255%	39	5,849	-99.269%
2026-05-08	4.9500	5.1300	4.9500	5.1000	0.000%	10	5,834	-99.216%
2026-05-07	5.1800	5.1800	5.1000	5.1000	-10.369%	3	5,826	-99.216%
2026-05-06	5.8500	5.8500	5.6900	5.6900	-3.066%	1,507	5,955	-99.297%
2026-05-05	5.7500	5.9000	5.6800	5.8700	+5.766%	460	7,050	-99.319%
2026-05-04	4.7900	5.5500	4.7800	5.5500	+18.085%	818	6,764	-99.279%
2026-05-01	4.9500	4.9500	4.6500	4.7000	+25.333%	516	5,547	-99.149%
2026-04-29	4.2000	4.2000	3.6400	3.7500	-6.948%	11	5,547	-98.933%
2026-04-28	4.2000	4.2000	4.0300	4.0300	-6.279%	107	5,536	-99.007%
2026-04-27	4.7000	4.7000	4.3000	4.3000	-9.091%	194	5,529	-99.070%
2026-04-24	4.8800	4.8800	4.6800	4.7300	-3.469%	153	5,579	-99.154%
2026-04-23	4.8400	5.0300	4.8200	4.9000	-7.547%	606	5,426	-99.184%
2026-04-22	5.1500	5.4000	5.1500	5.3000	+26.190%	2,610	5,425	-99.245%
2026-04-21	4.2700	4.3200	4.1500	4.2000	+2.439%	2,561	1,052	-99.048%
2026-04-20	4.1000	4.1500	4.0000	4.1000	-17.172%	126	1,052	-99.024%
2026-04-17	4.7800	5.1500	4.7800	4.9500	+21.921%	674	987	-99.192%
2026-04-16	3.7000	4.0600	3.7000	4.0600	+6.842%	52	486	-99.015%
2026-04-15	3.8000	3.8000	3.8000	3.8000	-3.797%	15	482	-98.947%
2026-04-14	4.3000	4.5000	3.9500	3.9500	+16.176%	89	497	-98.987%
2026-04-13	3.3000	3.4000	3.3000	3.4000	-8.108%	11	482	-98.824%
2026-04-10	3.4300	3.7000	3.4300	3.7000	+12.805%	67	473	-98.919%
2026-04-08	3.2800	3.2800	3.2800	3.2800	+19.273%	3	444	-98.780%
2026-04-07	2.7500	2.7500	2.7500	2.7500	-14.063%	4	447	-98.545%
2026-04-06	3.1000	3.2000	3.1000	3.2000	+13.475%	17	443	-98.750%
2026-03-30	2.8500	2.8600	2.8000	2.8200	+4.059%	38	428	-98.582%
2026-03-27	2.7000	2.7100	2.7000	2.7100	-24.722%	3	409	-98.524%
2026-03-26	3.6000	3.6000	3.6000	3.6000	-4.000%	1	412	-98.889%
2026-03-24	3.7500	3.7500	3.7500	3.7500	-6.250%	3	413	-98.933%
2026-03-23	4.2000	4.2700	3.9400	4.0000	-1.235%	56	416	-99.000%
2026-03-20	3.8500	4.0500	3.8500	4.0500	-4.706%	4	401	-99.012%
2026-03-18	4.5000	4.5000	4.2500	4.2500	-16.667%	45	401	-99.059%
2026-03-17	5.1000	5.1000	5.1000	5.1000	0.000%	40	427	-99.216%
2026-03-16	5.2600	5.2600	5.1000	5.1000	-0.196%	7	387	-99.216%
2026-03-13	5.1100	5.1100	5.1100	5.1100	+21.667%	3	384	-99.217%
2026-03-12	4.1000	4.2000	4.1000	4.2000	-3.448%	35	384	-99.048%
2026-03-11	4.2300	4.3500	4.2300	4.3500	+10.687%	4	417	-99.080%
2026-03-10	4.0600	4.0700	3.9300	3.9300	+4.800%	60	416	-98.982%
2026-03-06	4.0000	4.0000	3.6900	3.7500	-16.667%	82	396	-98.933%
2026-03-05	4.6000	4.6000	4.5000	4.5000	-15.094%	29	432	-99.111%
2026-03-04	4.7400	5.3000	4.7400	5.3000	+32.500%	104	415	-99.245%
2026-03-02	3.5100	4.0000	3.5100	4.0000	+19.403%	55	422	-99.000%
2026-02-26	3.6000	3.6000	3.3500	3.3500	-14.103%	7	432	-98.806%
2026-02-25	3.9400	3.9400	3.8500	3.9000	+41.818%	7	429	-98.974%
2026-02-24	2.6600	2.7500	2.6600	2.7500	-11.576%	39	429	-98.545%
2026-02-23	3.2500	3.2500	3.1100	3.1100	-13.611%	10	425	-98.714%
2026-02-20	3.5500	3.6000	3.4500	3.6000	+4.956%	12	417	-98.889%
2026-02-19	3.3000	3.4300	3.3000	3.4300	-0.580%	30	417	-98.834%
2026-02-18	3.6000	3.6000	3.4500	3.4500	-8.000%	16	412	-98.841%
2026-02-17	3.7500	3.7500	3.7500	3.7500	-8.537%	35	396	-98.933%
2026-02-13	4.1000	4.1000	4.1000	4.1000	+19.534%	1	362	-99.024%
2026-02-12	3.4000	3.4300	3.4000	3.4300	-7.297%	28	362	-98.834%
2026-02-11	3.8400	3.8400	3.7000	3.7000	-14.943%	6	361	-98.919%
2026-02-10	4.3500	4.3500	4.3400	4.3500	-6.452%	4	357	-99.080%
2026-02-09	4.5500	4.6500	4.5500	4.6500	-2.516%	8	355	-99.140%
2026-02-06	4.2000	4.9200	4.2000	4.7700	+19.250%	161	351	-99.161%
2026-02-05	4.8700	4.9700	4.0000	4.0000	-28.571%	120	496	-99.000%
2026-02-04	5.8500	5.8500	5.6000	5.6000	-8.943%	22	387	-99.286%
2026-02-03	6.9900	7.0400	6.1500	6.1500	-13.258%	85	405	-99.350%
2026-02-02	7.3500	7.4000	7.0100	7.0900	-24.171%	202	326	-99.436%
2026-01-29	9.3500	9.3500	9.3500	9.3500	-18.126%	1	126	-99.572%
2026-01-28	11.4200	11.4200	11.4200	11.4200	+4.483%	1	125	-99.650%
2026-01-27	10.9300	10.9300	10.9300	10.9300	-24.621%	2	124	-99.634%
2026-01-15	14.5000	14.5000	14.5000	14.5000	+17.886%	1	122	-99.724%
2026-01-09	12.3000	12.3000	12.3000	12.3000	-0.886%	20	121	-99.675%
2026-01-08	12.4100	12.4100	12.4100	12.4100	+8.007%	1	101	-99.678%
2025-12-31	11.5000	11.5000	11.4900	11.4900	0.000%	100	0	-99.652%

.dark-mode .fyGTmT{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .fyGTmT{ color: #333333; background-color: white; border: 2px solid #333333; }IBIT20260821C44IBIT Aug 21 2026 44.00 Call (IBIT260821C00044000)option OPRA

IBIT20260821C44
IBIT Aug 21 2026 44.00 Call (IBIT260821C00044000)
option OPRA