Dark

IBIT20260821C45
IBIT Aug 21 2026 45.00 Call (IBIT260821C00045000)
option OPRA

EOD

Aug 20, 2026

0.02000.000%(0.0000)4,553

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	0.0100	0.0400	0.0100	0.0200	0.000%	4,553	15,286	0.000%
2026-08-19	0.0100	0.0300	0.0100	0.0200	+100.000%	1,075	15,299	0.000%
2026-08-18	0.0100	0.0100	0.0100	0.0100	0.000%	93	15,556	+100.000%
2026-08-17	0.0300	0.0400	0.0100	0.0100	-50.000%	260	15,635	+100.000%
2026-08-14	0.0200	0.0200	0.0100	0.0200	+100.000%	26	15,661	0.000%
2026-08-13	0.0100	0.0200	0.0100	0.0100	-50.000%	3,196	15,760	+100.000%
2026-08-12	0.0100	0.0200	0.0100	0.0200	+100.000%	1,355	16,379	0.000%
2026-08-11	0.0100	0.0200	0.0100	0.0100	0.000%	1,032	15,336	+100.000%
2026-08-10	0.0100	0.0200	0.0100	0.0100	-50.000%	133	16,159	+100.000%
2026-08-07	0.0200	0.0300	0.0100	0.0200	-33.333%	1,053	16,214	0.000%
2026-08-06	0.0200	0.0300	0.0200	0.0300	0.000%	158	16,994	-33.333%
2026-08-05	0.0200	0.0300	0.0200	0.0300	+50.000%	139	17,124	-33.333%
2026-08-04	0.0200	0.0400	0.0200	0.0200	0.000%	65	17,248	0.000%
2026-08-03	0.0100	0.0300	0.0100	0.0200	-33.333%	137	17,251	0.000%
2026-07-31	0.0400	0.0400	0.0200	0.0300	-25.000%	87	17,345	-33.333%
2026-07-30	0.0400	0.0400	0.0300	0.0400	0.000%	28	17,323	-50.000%
2026-07-29	0.0400	0.0500	0.0400	0.0400	0.000%	66	17,323	-50.000%
2026-07-28	0.0600	0.0600	0.0300	0.0400	-20.000%	236	17,299	-50.000%
2026-07-27	0.0700	0.0700	0.0500	0.0500	-16.667%	1,534	17,418	-60.000%
2026-07-24	0.0600	0.0600	0.0500	0.0600	-14.286%	300	17,436	-66.667%
2026-07-23	0.0800	0.0800	0.0700	0.0700	-36.364%	77	17,440	-71.429%
2026-07-22	0.1200	0.1200	0.1000	0.1100	-15.385%	531	17,490	-81.818%
2026-07-21	0.1100	0.1700	0.1100	0.1300	+44.444%	10,367	17,536	-84.615%
2026-07-20	0.0700	0.1100	0.0700	0.0900	+28.571%	1,082	19,167	-77.778%
2026-07-17	0.0700	0.0800	0.0600	0.0700	-12.500%	376	18,358	-71.429%
2026-07-16	0.0900	0.0900	0.0800	0.0800	-27.273%	49	18,326	-75.000%
2026-07-15	0.1400	0.1400	0.1100	0.1100	0.000%	97	18,352	-81.818%
2026-07-14	0.0900	0.1300	0.0800	0.1100	+37.500%	322	18,362	-81.818%
2026-07-13	0.0900	0.0900	0.0700	0.0800	-27.273%	177	18,477	-75.000%
2026-07-10	0.1200	0.1300	0.1000	0.1100	+10.000%	143	18,466	-81.818%
2026-07-09	0.1000	0.1000	0.0900	0.1000	-16.667%	507	18,526	-80.000%
2026-07-08	0.1200	0.1300	0.1100	0.1200	-25.000%	998	18,864	-83.333%
2026-07-07	0.1600	0.1800	0.1500	0.1600	-15.789%	5,905	21,908	-87.500%
2026-07-06	0.1300	0.2200	0.1300	0.1900	+11.765%	2,539	24,186	-89.474%
2026-07-02	0.1700	0.1800	0.1600	0.1700	+13.333%	2,928	21,384	-88.235%
2026-07-01	0.1100	0.1500	0.1000	0.1500	+66.667%	1,840	21,384	-86.667%
2026-06-30	0.1100	0.1100	0.0900	0.0900	-30.769%	61	19,876	-77.778%
2026-06-29	0.1400	0.1400	0.1100	0.1300	-13.333%	120	19,868	-84.615%
2026-06-26	0.1500	0.1600	0.1200	0.1500	+7.143%	560	19,844	-86.667%
2026-06-25	0.1700	0.1700	0.1200	0.1400	-12.500%	1,025	19,479	-85.714%
2026-06-24	0.1800	0.1900	0.1400	0.1600	-15.789%	1,227	19,146	-87.500%
2026-06-23	0.2000	0.2300	0.1800	0.1900	-32.143%	1,715	18,971	-89.474%
2026-06-22	0.3500	0.3800	0.2700	0.2800	-6.667%	546	19,762	-92.857%
2026-06-18	0.3100	0.3100	0.2600	0.3000	-14.286%	180	19,630	-93.333%
2026-06-17	0.3600	0.4700	0.3400	0.3500	-12.500%	379	19,630	-94.286%
2026-06-16	0.5000	0.5000	0.3900	0.4000	-25.926%	559	19,630	-95.000%
2026-06-15	0.6000	0.6000	0.5100	0.5400	+42.105%	515	19,161	-96.296%
2026-06-12	0.4300	0.4500	0.3800	0.3800	-15.556%	78	19,169	-94.737%
2026-06-11	0.4500	0.4600	0.4100	0.4500	+15.385%	274	19,135	-95.556%
2026-06-10	0.4200	0.4600	0.3900	0.3900	-9.302%	129	19,125	-94.872%
2026-06-09	0.6000	0.6000	0.3800	0.4300	-20.370%	624	19,137	-95.349%
2026-06-08	0.5600	0.6300	0.4900	0.5400	+17.391%	4,196	18,779	-96.296%
2026-06-05	0.5300	0.6300	0.4200	0.4600	-32.353%	4,607	15,071	-95.652%
2026-06-04	0.6000	0.6800	0.5400	0.6800	-5.556%	1,589	12,648	-97.059%
2026-06-03	0.9100	0.9100	0.7000	0.7200	-22.581%	8,725	11,359	-97.222%
2026-06-02	1.0400	1.1000	0.8400	0.9300	-34.043%	1,720	3,788	-97.849%
2026-06-01	1.4000	1.4900	1.3000	1.4100	-22.951%	576	3,785	-98.582%
2026-05-29	1.6800	2.0400	1.6700	1.8300	-0.543%	776	3,580	-98.907%
2026-05-28	1.8000	1.8600	1.7000	1.8400	-17.857%	464	3,418	-98.913%
2026-05-27	2.3400	2.3600	2.1800	2.2400	-12.500%	639	3,410	-99.107%
2026-05-26	2.8000	3.0800	2.4900	2.5600	-0.389%	131	3,069	-99.219%
2026-05-22	2.8700	2.9000	2.5500	2.5700	-18.927%	94	3,037	-99.222%
2026-05-21	3.0500	3.3000	3.0000	3.1700	-1.858%	208	3,048	-99.369%
2026-05-20	3.2500	3.3000	3.2000	3.2300	+4.194%	98	3,048	-99.381%
2026-05-19	3.1500	3.1500	2.9700	3.1000	+1.639%	60	3,184	-99.355%
2026-05-18	3.2100	3.2600	2.9300	3.0500	-22.785%	241	3,184	-99.344%
2026-05-15	4.1700	4.1700	3.9200	3.9500	-19.388%	2,062	3,184	-99.494%
2026-05-14	4.2700	5.0800	4.2700	4.9000	+15.023%	79	2,523	-99.592%
2026-05-13	4.3600	4.4000	4.0300	4.2600	-7.991%	277	2,296	-99.531%
2026-05-12	4.7500	4.7500	4.3300	4.6300	-10.097%	161	2,296	-99.568%
2026-05-11	4.8000	5.1500	4.6500	5.1500	+13.187%	41	2,296	-99.612%
2026-05-08	4.4000	4.6200	4.4000	4.5500	-2.151%	121	2,289	-99.560%
2026-05-07	4.8300	4.8300	4.4500	4.6500	-9.884%	150	2,273	-99.570%
2026-05-06	5.3000	5.3000	5.0800	5.1600	-2.642%	529	2,240	-99.612%
2026-05-05	5.2000	5.4000	5.1100	5.3000	+12.051%	321	2,225	-99.623%
2026-05-04	4.3000	4.9300	4.1600	4.7300	+13.976%	404	2,308	-99.577%
2026-05-01	4.2000	4.3200	4.1100	4.1500	+16.573%	188	2,158	-99.518%
2026-04-30	3.5100	3.5600	3.5100	3.5600	+8.207%	8	2,158	-99.438%
2026-04-29	3.7500	3.7500	3.2000	3.2900	-11.081%	429	2,162	-99.392%
2026-04-28	3.7000	3.7500	3.5600	3.7000	-5.128%	104	1,805	-99.459%
2026-04-27	4.2000	4.2500	3.8600	3.9000	-8.235%	219	1,717	-99.487%
2026-04-24	4.5500	4.5500	4.2000	4.2500	-3.409%	14	1,665	-99.529%
2026-04-23	4.3500	4.6000	4.2000	4.4000	-8.524%	79	1,658	-99.545%
2026-04-22	4.5800	4.9300	4.5600	4.8100	+30.000%	279	1,595	-99.584%
2026-04-21	3.8500	3.9300	3.5300	3.7000	-7.500%	1,221	1,387	-99.459%
2026-04-20	3.7500	4.0000	3.6000	4.0000	-9.091%	458	1,387	-99.500%
2026-04-17	4.1400	4.7300	4.0500	4.4000	+14.286%	207	1,363	-99.545%
2026-04-16	3.3500	3.8500	3.3200	3.8500	+2.667%	205	1,379	-99.481%
2026-04-15	3.4500	3.8000	3.4500	3.7500	+3.591%	69	1,328	-99.467%
2026-04-14	3.6300	4.1400	3.5000	3.6200	+9.697%	345	1,314	-99.448%
2026-04-13	2.8400	3.3000	2.7200	3.3000	-1.493%	272	1,501	-99.394%
2026-04-10	3.1200	3.3500	3.0400	3.3500	+9.836%	206	1,517	-99.403%
2026-04-09	2.7900	3.2000	2.7800	3.0500	+3.741%	39	1,529	-99.344%
2026-04-08	3.3200	3.3200	2.8900	2.9400	+15.294%	149	1,503	-99.320%
2026-04-07	2.5000	2.5500	2.5000	2.5500	-12.069%	16	1,437	-99.216%
2026-04-06	2.8900	2.9200	2.7900	2.9000	+20.833%	154	1,450	-99.310%
2026-04-02	2.2600	2.4000	2.2600	2.4000	-12.088%	29	1,457	-99.167%
2026-04-01	2.7700	2.8800	2.7200	2.7300	+2.247%	186	1,457	-99.267%
2026-03-31	2.6200	2.6700	2.4800	2.6700	+6.375%	59	1,271	-99.251%
2026-03-30	2.7700	2.8300	2.5100	2.5100	+2.449%	362	1,242	-99.203%
2026-03-27	2.6100	2.6200	2.4500	2.4500	-20.968%	73	1,001	-99.184%
2026-03-26	3.1600	3.1600	3.0400	3.1000	-17.333%	28	1,039	-99.355%
2026-03-25	3.6200	3.7500	3.6000	3.7500	+17.188%	21	1,035	-99.467%
2026-03-24	3.5500	3.5500	3.2000	3.2000	-12.088%	17	1,039	-99.375%
2026-03-23	3.7700	3.9100	3.5000	3.6400	-0.274%	13	1,048	-99.451%
2026-03-20	3.6500	3.6500	3.4000	3.6500	+3.399%	99	1,057	-99.452%
2026-03-19	3.5500	3.6000	3.3100	3.5300	-5.867%	270	1,066	-99.433%
2026-03-18	4.0700	4.0700	3.7500	3.7500	-22.680%	109	1,040	-99.467%
2026-03-17	4.7000	4.8500	4.5500	4.8500	+4.301%	140	1,081	-99.588%
2026-03-16	4.7000	4.8000	4.6500	4.6500	+14.815%	50	1,171	-99.570%
2026-03-13	4.6000	4.7500	4.0000	4.0500	+4.381%	136	1,172	-99.506%
2026-03-12	3.7000	3.9000	3.7000	3.8800	-2.267%	55	1,092	-99.485%
2026-03-11	4.0000	4.1500	3.8500	3.9700	+5.585%	59	1,118	-99.496%
2026-03-10	4.1500	4.1500	3.7500	3.7600	+4.444%	20	1,099	-99.468%
2026-03-09	3.7400	3.7700	3.4500	3.6000	+5.882%	32	1,089	-99.444%
2026-03-06	3.6000	3.6000	3.3800	3.4000	-18.072%	55	1,058	-99.412%
2026-03-05	4.3200	4.3200	4.1000	4.1500	-11.702%	18	1,046	-99.518%
2026-03-04	4.2000	4.8900	4.2000	4.7000	+36.232%	205	1,044	-99.574%
2026-03-03	3.0900	3.5500	2.9800	3.4500	-5.479%	52	895	-99.420%
2026-03-02	3.6500	3.7500	3.5200	3.6500	+38.783%	122	882	-99.452%
2026-02-27	2.8100	2.8100	2.6300	2.6300	-12.625%	202	908	-99.240%
2026-02-26	3.0500	3.0500	3.0100	3.0100	-16.389%	10	744	-99.336%
2026-02-25	3.0500	3.6000	3.0500	3.6000	+39.535%	53	717	-99.444%
2026-02-24	2.3400	2.5800	2.3400	2.5800	+1.575%	35	717	-99.225%
2026-02-23	2.9000	2.9300	2.5400	2.5400	-22.324%	75	723	-99.213%
2026-02-20	3.2000	3.3200	3.2000	3.2700	+3.155%	47	740	-99.388%
2026-02-19	3.0000	3.1700	3.0000	3.1700	+2.258%	27	737	-99.369%
2026-02-18	3.3000	3.3000	3.0300	3.1000	-10.145%	99	745	-99.355%
2026-02-17	3.5500	3.5500	3.3000	3.4500	-8.245%	18	722	-99.420%
2026-02-13	3.2600	3.8000	3.2600	3.7600	+20.513%	57	669	-99.468%
2026-02-12	3.6700	3.6800	3.1200	3.1200	-12.113%	76	669	-99.359%
2026-02-11	3.5500	3.5500	3.3500	3.5500	-12.346%	80	677	-99.437%
2026-02-10	4.0500	4.0500	3.9000	4.0500	-8.989%	4	637	-99.506%
2026-02-09	4.1000	4.5300	4.1000	4.4500	+0.225%	53	634	-99.551%
2026-02-06	4.0000	4.6500	4.0000	4.4400	+33.333%	340	593	-99.550%
2026-02-05	4.5000	4.6000	3.3300	3.3300	-38.333%	606	492	-99.399%
2026-02-04	5.6200	5.7500	5.1500	5.4000	-12.052%	298	638	-99.630%
2026-02-03	6.4000	6.6500	5.2500	6.1400	-8.358%	238	448	-99.674%
2026-02-02	6.9500	6.9500	6.6700	6.7000	-21.911%	68	315	-99.701%
2026-01-30	8.4200	8.5800	8.1900	8.5800	-2.166%	208	310	-99.767%
2026-01-29	8.8500	8.8500	8.6000	8.7700	-19.171%	202	306	-99.772%
2026-01-28	10.8500	10.8500	10.8500	10.8500	+9.045%	1	112	-99.816%
2026-01-26	10.0500	10.1300	9.9500	9.9500	-4.693%	12	112	-99.799%
2026-01-23	10.4400	10.4400	10.4400	10.4400	-4.132%	25	108	-99.808%
2026-01-22	10.5300	10.8900	10.5300	10.8900	-0.092%	35	118	-99.816%
2026-01-21	10.9000	10.9000	10.9000	10.9000	-0.819%	1	90	-99.817%
2026-01-20	11.3500	11.3500	10.9900	10.9900	-17.182%	21	89	-99.818%
2026-01-16	13.5000	13.5000	13.2700	13.2700	-2.066%	61	72	-99.849%
2026-01-15	14.0000	14.0000	13.5500	13.5500	-6.937%	38	72	-99.852%
2026-01-14	14.6700	14.6700	14.5600	14.5600	+10.891%	2	41	-99.863%
2026-01-13	13.1300	13.1300	13.1300	13.1300	+9.874%	1	40	-99.848%
2026-01-12	11.9500	11.9500	11.9500	11.9500	+4.185%	1	39	-99.833%
2026-01-08	11.4500	11.4700	11.4500	11.4700	-7.871%	3	39	-99.826%
2026-01-06	12.4500	12.4500	12.4500	12.4500	-5.825%	1	36	-99.839%
2026-01-05	13.0000	13.2200	13.0000	13.2200	+20.841%	4	36	-99.849%
2025-12-30	11.1500	11.1500	10.9400	10.9400	+3.208%	6	36	-99.817%
2025-12-29	10.6000	10.6000	10.6000	10.6000	0.000%	5	35	-99.811%
2025-12-24	10.6000	10.6000	10.6000	10.6000	-3.196%	1	30	-99.811%
2025-12-23	10.9500	10.9500	10.9500	10.9500	-0.455%	29	30	-99.817%
2025-12-19	11.5000	11.5000	11.0000	11.0000	0.000%	4	4	-99.818%

.dark-mode .mv6GjH{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .mv6GjH{ color: #333333; background-color: white; border: 2px solid #333333; }IBIT20260821C45IBIT Aug 21 2026 45.00 Call (IBIT260821C00045000)option OPRA

IBIT20260821C45
IBIT Aug 21 2026 45.00 Call (IBIT260821C00045000)
option OPRA