Dark

IBIT20260821C47
IBIT Aug 21 2026 47.00 Call (IBIT260821C00047000)
option OPRA

EOD

Aug 20, 2026

0.01000.000%(0.0000)977

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	0.0100	0.0200	0.0100	0.0100	0.000%	977	7,032	0.000%
2026-08-19	0.0100	0.0300	0.0100	0.0100	0.000%	1,762	6,737	0.000%
2026-08-14	0.0100	0.0200	0.0100	0.0100	0.000%	198	5,982	0.000%
2026-08-13	0.0100	0.0200	0.0100	0.0100	0.000%	1,053	5,962	0.000%
2026-08-12	0.0100	0.0100	0.0100	0.0100	0.000%	7	6,252	0.000%
2026-08-11	0.0200	0.0200	0.0100	0.0100	-50.000%	34	6,252	0.000%
2026-08-10	0.0100	0.0200	0.0100	0.0200	+100.000%	12	6,258	-50.000%
2026-08-07	0.0100	0.0100	0.0100	0.0100	-50.000%	2	6,250	0.000%
2026-08-06	0.0200	0.0200	0.0200	0.0200	0.000%	9	6,252	-50.000%
2026-08-05	0.0200	0.0300	0.0200	0.0200	0.000%	18	6,252	-50.000%
2026-08-04	0.0200	0.0200	0.0200	0.0200	0.000%	9	6,267	-50.000%
2026-08-03	0.0200	0.0200	0.0200	0.0200	0.000%	1	6,276	-50.000%
2026-07-31	0.0200	0.0300	0.0200	0.0200	0.000%	42	6,277	-50.000%
2026-07-30	0.0200	0.0200	0.0200	0.0200	-33.333%	2	6,247	-50.000%
2026-07-28	0.0200	0.0300	0.0200	0.0300	-25.000%	112	6,247	-66.667%
2026-07-27	0.0400	0.0400	0.0400	0.0400	-20.000%	1	6,239	-75.000%
2026-07-24	0.0500	0.0500	0.0500	0.0500	-16.667%	1	6,239	-80.000%
2026-07-23	0.0500	0.0600	0.0500	0.0600	-14.286%	8	6,239	-83.333%
2026-07-22	0.0800	0.0800	0.0700	0.0700	-22.222%	28	6,238	-85.714%
2026-07-21	0.0800	0.1100	0.0800	0.0900	+50.000%	494	6,218	-88.889%
2026-07-20	0.0500	0.0800	0.0500	0.0600	+20.000%	158	6,034	-83.333%
2026-07-17	0.0500	0.0600	0.0500	0.0500	-44.444%	11	6,021	-80.000%
2026-07-15	0.0900	0.0900	0.0900	0.0900	+12.500%	10	6,015	-88.889%
2026-07-14	0.0700	0.0800	0.0700	0.0800	+33.333%	17	6,005	-87.500%
2026-07-13	0.0600	0.0600	0.0600	0.0600	-14.286%	2	6,009	-83.333%
2026-07-10	0.0700	0.0700	0.0700	0.0700	-22.222%	20	6,011	-85.714%
2026-07-08	0.0900	0.0900	0.0900	0.0900	-18.182%	11	5,992	-88.889%
2026-07-07	0.1200	0.1200	0.1100	0.1100	-8.333%	21	5,992	-90.909%
2026-07-06	0.1100	0.1500	0.1100	0.1200	-7.692%	53	5,990	-91.667%
2026-07-02	0.1100	0.1300	0.1100	0.1300	+18.182%	2	5,987	-92.308%
2026-07-01	0.1000	0.1100	0.1000	0.1100	+57.143%	371	5,987	-90.909%
2026-06-30	0.0900	0.0900	0.0700	0.0700	-30.000%	8	6,020	-85.714%
2026-06-29	0.0900	0.1000	0.0900	0.1000	-9.091%	73	6,022	-90.000%
2026-06-26	0.0900	0.1100	0.0900	0.1100	+10.000%	8	5,973	-90.909%
2026-06-25	0.1100	0.1100	0.1000	0.1000	-16.667%	91	5,974	-90.000%
2026-06-24	0.1200	0.1200	0.1100	0.1200	-7.692%	310	5,963	-91.667%
2026-06-23	0.1400	0.1400	0.1300	0.1300	-35.000%	21	6,142	-92.308%
2026-06-22	0.2400	0.2400	0.2000	0.2000	+5.263%	30	6,154	-95.000%
2026-06-18	0.1900	0.2000	0.1900	0.1900	-9.524%	4	6,203	-94.737%
2026-06-17	0.2400	0.2400	0.2100	0.2100	-19.231%	22	6,203	-95.238%
2026-06-16	0.3000	0.3000	0.2600	0.2600	-29.730%	245	6,203	-96.154%
2026-06-15	0.3800	0.4100	0.3400	0.3700	+42.308%	259	6,372	-97.297%
2026-06-12	0.2800	0.3000	0.2600	0.2600	-18.750%	509	6,243	-96.154%
2026-06-11	0.2900	0.3200	0.2900	0.3200	+3.226%	838	6,464	-96.875%
2026-06-10	0.3100	0.3100	0.3100	0.3100	0.000%	160	6,586	-96.774%
2026-06-09	0.3000	0.3100	0.2700	0.3100	-20.513%	436	6,427	-96.774%
2026-06-08	0.4000	0.4000	0.3900	0.3900	+21.875%	51	6,628	-97.436%
2026-06-05	0.3700	0.4000	0.3200	0.3200	-34.694%	51	6,597	-96.875%
2026-06-04	0.4400	0.4900	0.3900	0.4900	-5.769%	701	6,594	-97.959%
2026-06-03	0.6500	0.6500	0.5200	0.5200	-20.000%	507	6,266	-98.077%
2026-06-02	0.7200	0.7200	0.5800	0.6500	-35.000%	1,793	6,492	-98.462%
2026-06-01	1.0200	1.1600	0.9100	1.0000	-21.875%	2,121	7,382	-99.000%
2026-05-29	1.2100	1.4300	1.1300	1.2800	+0.787%	140	5,822	-99.219%
2026-05-28	1.2200	1.3100	1.2000	1.2700	-20.625%	199	5,791	-99.213%
2026-05-27	1.6700	1.6700	1.5700	1.6000	-10.615%	285	5,870	-99.375%
2026-05-26	2.0300	2.2900	1.7500	1.7900	-2.717%	3,109	6,120	-99.441%
2026-05-22	2.1000	2.1000	1.8300	1.8400	-22.689%	17	3,147	-99.457%
2026-05-21	2.3800	2.3800	2.3800	2.3800	-2.058%	1	3,138	-99.580%
2026-05-20	2.3500	2.4600	2.3500	2.4300	+6.114%	8	3,138	-99.588%
2026-05-19	2.2700	2.3300	2.2700	2.2900	-1.717%	5	3,145	-99.563%
2026-05-18	2.4600	2.4700	2.2200	2.3300	-22.848%	139	3,145	-99.571%
2026-05-15	3.2800	3.2800	3.0000	3.0200	-22.564%	96	3,145	-99.669%
2026-05-14	3.5200	4.0000	3.5200	3.9000	+17.117%	45	3,160	-99.744%
2026-05-13	3.2000	3.3300	3.2000	3.3300	-8.767%	121	3,171	-99.700%
2026-05-12	3.7300	3.7300	3.6000	3.6500	-12.048%	123	3,171	-99.726%
2026-05-11	3.8000	4.1500	3.7000	4.1500	+16.246%	428	3,171	-99.759%
2026-05-08	3.4300	3.6000	3.4000	3.5700	-1.381%	109	3,064	-99.720%
2026-05-07	3.7000	3.7000	3.5400	3.6200	-12.136%	17	3,025	-99.724%
2026-05-06	4.3000	4.3500	4.1000	4.1200	-2.600%	244	3,013	-99.757%
2026-05-05	3.9000	4.3000	3.9000	4.2300	+13.710%	1,232	3,195	-99.764%
2026-05-04	3.5500	3.9000	3.5500	3.7200	+15.888%	22	2,232	-99.731%
2026-05-01	3.2000	3.4000	3.2000	3.2100	+17.153%	21	2,202	-99.688%
2026-04-30	2.7800	2.7900	2.7400	2.7400	+9.163%	186	2,202	-99.635%
2026-04-29	2.7100	2.7100	2.4700	2.5100	-11.930%	81	2,194	-99.602%
2026-04-28	2.8400	2.8500	2.8400	2.8500	-5.316%	62	2,230	-99.649%
2026-04-27	3.3000	3.3000	3.0100	3.0100	-16.620%	13	2,223	-99.668%
2026-04-24	3.6100	3.6100	3.6100	3.6100	+1.690%	1	2,227	-99.723%
2026-04-23	3.5400	3.6400	3.3000	3.5500	-7.792%	13	2,227	-99.718%
2026-04-22	3.9000	4.0000	3.8200	3.8500	+37.500%	80	2,233	-99.740%
2026-04-21	3.0500	3.1800	2.8000	2.8000	0.000%	24	2,288	-99.643%
2026-04-20	2.8500	2.8500	2.8000	2.8000	-20.000%	4	2,288	-99.643%
2026-04-17	3.3500	3.8500	3.3500	3.5000	+15.894%	123	2,287	-99.714%
2026-04-16	2.8800	3.0200	2.8600	3.0200	-2.581%	36	2,243	-99.669%
2026-04-15	2.7400	3.1000	2.7400	3.1000	+5.085%	35	2,269	-99.677%
2026-04-14	3.2200	3.2400	2.9500	2.9500	+13.027%	64	2,293	-99.661%
2026-04-13	2.3400	2.6100	2.3400	2.6100	+0.385%	45	2,341	-99.617%
2026-04-10	2.5100	2.6000	2.5100	2.6000	+3.586%	21	2,341	-99.615%
2026-04-09	2.2400	2.5100	2.2300	2.5100	+10.088%	1,702	2,324	-99.602%
2026-04-08	2.2800	2.2800	2.2800	2.2800	+13.433%	44	780	-99.561%
2026-04-07	2.0000	2.0100	1.9900	2.0100	+4.687%	3	756	-99.502%
2026-04-02	1.8000	1.9300	1.8000	1.9200	-16.157%	7	748	-99.479%
2026-04-01	2.2300	2.2900	2.2100	2.2900	+10.096%	36	748	-99.563%
2026-03-31	2.0900	2.1200	2.0800	2.0800	+4.000%	373	754	-99.519%
2026-03-30	2.1700	2.1700	2.0000	2.0000	-2.913%	134	788	-99.500%
2026-03-27	2.1400	2.1400	2.0600	2.0600	-16.599%	39	808	-99.515%
2026-03-26	2.6800	2.7100	2.4700	2.4700	-9.191%	486	807	-99.595%
2026-03-24	2.7300	2.7300	2.7200	2.7200	-9.333%	15	474	-99.632%
2026-03-23	3.1000	3.1000	3.0000	3.0000	+3.806%	10	459	-99.667%
2026-03-20	2.9500	2.9500	2.8900	2.8900	-8.544%	30	453	-99.654%
2026-03-18	3.2200	3.2200	3.1600	3.1600	-21.782%	15	464	-99.684%
2026-03-17	4.0400	4.0400	4.0400	4.0400	+18.129%	30	459	-99.752%
2026-03-13	3.8200	3.9700	3.4000	3.4200	+0.588%	31	489	-99.708%
2026-03-11	3.2000	3.4000	3.2000	3.4000	+6.250%	15	531	-99.706%
2026-03-10	3.2000	3.5100	3.2000	3.2000	+7.023%	13	531	-99.688%
2026-03-09	3.0200	3.1300	2.8900	2.9900	+4.912%	101	522	-99.666%
2026-03-06	2.9900	2.9900	2.8500	2.8500	-17.391%	49	522	-99.649%
2026-03-05	3.6300	3.6300	3.4500	3.4500	-16.867%	10	476	-99.710%
2026-03-04	3.7000	4.1500	3.6000	4.1500	+45.105%	31	478	-99.759%
2026-03-03	2.8600	2.8600	2.8600	2.8600	-3.051%	5	484	-99.650%
2026-03-02	2.8100	3.0500	2.8100	2.9500	+16.601%	40	479	-99.661%
2026-02-26	2.7700	2.7700	2.5300	2.5300	-15.667%	14	442	-99.605%
2026-02-25	3.0000	3.1000	3.0000	3.0000	+45.631%	5	433	-99.667%
2026-02-24	2.0800	2.0800	2.0600	2.0600	-0.962%	11	433	-99.515%
2026-02-23	2.0800	2.0800	2.0800	2.0800	-19.691%	1	433	-99.519%
2026-02-20	2.6400	2.6400	2.5900	2.5900	-0.385%	15	434	-99.614%
2026-02-19	2.5700	2.6000	2.5700	2.6000	0.000%	10	419	-99.615%
2026-02-18	2.6700	2.7500	2.6000	2.6000	-4.412%	56	419	-99.615%
2026-02-17	2.7200	2.7200	2.7200	2.7200	-7.167%	5	410	-99.632%
2026-02-11	2.8000	2.9300	2.8000	2.9300	-13.569%	11	405	-99.659%
2026-02-10	3.3300	3.4000	3.3300	3.3900	-10.789%	12	415	-99.705%
2026-02-09	3.4800	3.8300	3.4800	3.8000	+1.604%	249	414	-99.737%
2026-02-06	3.3500	3.7800	3.3500	3.7400	+35.018%	25	406	-99.733%
2026-02-05	3.1000	3.1000	2.7700	2.7700	-42.292%	5	398	-99.639%
2026-02-04	4.4000	4.8000	4.4000	4.8000	-2.637%	13	394	-99.792%
2026-02-03	5.7000	5.7000	4.6100	4.9300	-14.261%	44	384	-99.797%
2026-02-02	5.9200	6.0200	5.7500	5.7500	-24.242%	223	354	-99.826%
2026-01-30	7.4500	7.7600	7.1000	7.5900	-0.784%	249	356	-99.868%
2026-01-29	8.3000	8.3000	7.4800	7.6500	-20.313%	117	124	-99.869%
2026-01-22	9.6000	9.6000	9.6000	9.6000	-4.856%	2	12	-99.896%
2026-01-20	10.0900	10.0900	10.0900	10.0900	-4.541%	5	10	-99.901%
2026-01-08	10.5700	10.5700	10.5700	10.5700	-12.932%	5	10	-99.905%
2026-01-06	12.1200	12.1400	12.1200	12.1400	+18.208%	2	5	-99.918%
2025-12-19	10.2700	10.2700	10.2700	10.2700	+11.630%	1	3	-99.903%
2025-12-18	9.2000	9.2000	9.2000	9.2000	0.000%	2	2	-99.891%

.dark-mode .JRxQJG{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .JRxQJG{ color: #333333; background-color: white; border: 2px solid #333333; }IBIT20260821C47IBIT Aug 21 2026 47.00 Call (IBIT260821C00047000)option OPRA

IBIT20260821C47
IBIT Aug 21 2026 47.00 Call (IBIT260821C00047000)
option OPRA