Dark

IBIT20260821C48
IBIT Aug 21 2026 48.00 Call (IBIT260821C00048000)
option OPRA

EOD

Jul 1, 2026

0.1000+42.857%(+0.0300)97

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	0.0600	0.1000	0.0600	0.1000	+42.857%	97	1,300	0.000%
2026-06-30	0.0700	0.0700	0.0700	0.0700	-12.500%	15	1,317	+42.857%
2026-06-29	0.0900	0.0900	0.0800	0.0800	0.000%	2	1,324	+25.000%
2026-06-26	0.0900	0.1100	0.0800	0.0800	-11.111%	122	1,325	+25.000%
2026-06-25	0.1000	0.1000	0.0900	0.0900	-10.000%	69	1,215	+11.111%
2026-06-24	0.1100	0.1100	0.1000	0.1000	0.000%	28	1,182	0.000%
2026-06-23	0.1100	0.1100	0.1000	0.1000	-33.333%	32	1,182	0.000%
2026-06-22	0.1900	0.2100	0.1500	0.1500	0.000%	115	1,176	-33.333%
2026-06-18	0.1600	0.1600	0.1500	0.1500	-25.000%	13	1,071	-33.333%
2026-06-17	0.1900	0.2000	0.1900	0.2000	-4.762%	3	1,071	-50.000%
2026-06-16	0.2200	0.2300	0.2100	0.2100	-27.586%	11	1,071	-52.381%
2026-06-15	0.3300	0.3300	0.2900	0.2900	+31.818%	188	1,075	-65.517%
2026-06-12	0.2400	0.2500	0.2200	0.2200	-12.000%	15	986	-54.545%
2026-06-11	0.2600	0.2600	0.2500	0.2500	-3.846%	35	992	-60.000%
2026-06-10	0.2600	0.2600	0.2600	0.2600	-3.704%	36	982	-61.538%
2026-06-09	0.3100	0.3100	0.2400	0.2700	-20.588%	73	1,017	-62.963%
2026-06-08	0.3400	0.3400	0.3300	0.3400	+13.333%	112	1,027	-70.588%
2026-06-05	0.3300	0.3300	0.2900	0.3000	-14.286%	12	1,017	-66.667%
2026-06-04	0.3800	0.3900	0.3500	0.3500	-23.913%	34	1,022	-71.429%
2026-06-03	0.5000	0.5000	0.4400	0.4600	-11.538%	411	1,029	-78.261%
2026-06-02	0.6200	0.6200	0.5000	0.5200	-35.802%	204	714	-80.769%
2026-06-01	0.8700	0.8700	0.7900	0.8100	-20.588%	57	706	-87.654%
2026-05-29	1.1000	1.1900	0.9500	1.0200	-2.857%	60	692	-90.196%
2026-05-28	1.0000	1.0800	1.0000	1.0500	-19.847%	94	674	-90.476%
2026-05-27	1.3500	1.4200	1.2900	1.3100	-13.816%	50	633	-92.366%
2026-05-26	1.7700	1.9200	1.5200	1.5200	-7.317%	126	622	-93.421%
2026-05-22	1.8500	1.8600	1.6400	1.6400	-15.897%	96	708	-93.902%
2026-05-21	1.8600	2.1100	1.8600	1.9500	-3.941%	64	735	-94.872%
2026-05-20	2.0300	2.1300	2.0100	2.0300	+2.010%	55	735	-95.074%
2026-05-19	1.9700	2.0100	1.9100	1.9900	+4.188%	137	649	-94.975%
2026-05-18	2.1000	2.1000	1.9000	1.9100	-28.195%	111	649	-94.764%
2026-05-15	2.8600	2.8600	2.6500	2.6600	-25.070%	52	649	-96.241%
2026-05-14	2.9500	3.6000	2.9500	3.5500	+29.562%	15	715	-97.183%
2026-05-13	2.8900	2.8900	2.7400	2.7400	-15.692%	28	702	-96.350%
2026-05-12	3.2900	3.2900	3.0500	3.2500	-9.722%	165	702	-96.923%
2026-05-11	3.3500	3.6500	3.3200	3.6000	+13.208%	181	702	-97.222%
2026-05-08	3.0500	3.1900	3.0500	3.1800	-1.242%	13	647	-96.855%
2026-05-07	3.4000	3.4000	3.1300	3.2200	-10.556%	32	638	-96.894%
2026-05-06	3.9000	3.9500	3.5900	3.6000	-4.000%	34	639	-97.222%
2026-05-05	3.7100	3.8400	3.6500	3.7500	+13.636%	47	604	-97.333%
2026-05-04	2.8900	3.4500	2.8900	3.3000	+16.197%	73	575	-96.970%
2026-05-01	2.9000	3.0000	2.8400	2.8400	+16.872%	7	518	-96.479%
2026-04-30	2.4800	2.4800	2.3400	2.4300	+7.522%	37	518	-95.885%
2026-04-29	2.2600	2.2600	2.2600	2.2600	-7.377%	10	509	-95.575%
2026-04-28	2.5500	2.5500	2.4400	2.4400	-21.795%	8	509	-95.902%
2026-04-23	3.1600	3.3000	3.1000	3.1200	-9.565%	17	508	-96.795%
2026-04-22	3.3000	3.6000	3.3000	3.4500	+40.244%	36	515	-97.101%
2026-04-21	2.6500	2.6500	2.4600	2.4600	-5.385%	173	500	-95.935%
2026-04-20	2.6200	2.6200	2.6000	2.6000	-23.077%	109	625	-96.154%
2026-04-17	3.0500	3.4300	3.0500	3.3800	+24.723%	182	535	-97.041%
2026-04-16	2.6300	2.7700	2.3800	2.7100	-4.240%	11	388	-96.310%
2026-04-14	2.6400	2.9500	2.6400	2.8300	+21.459%	68	383	-96.466%
2026-04-13	2.0900	2.3400	2.0900	2.3300	+1.747%	50	360	-95.708%
2026-04-10	2.0900	2.3200	2.0900	2.2900	+18.653%	51	359	-95.633%
2026-04-09	1.9300	1.9300	1.9300	1.9300	-5.854%	2	352	-94.819%
2026-04-08	2.0500	2.0500	2.0500	2.0500	+14.525%	1	350	-95.122%
2026-04-07	1.7900	1.7900	1.7400	1.7900	-11.386%	89	350	-94.413%
2026-04-06	2.0200	2.0200	2.0200	2.0200	+27.044%	84	432	-95.050%
2026-04-02	1.5900	1.5900	1.5900	1.5900	-17.188%	6	342	-93.711%
2026-03-31	1.8600	1.9200	1.8600	1.9200	+7.263%	15	342	-94.792%
2026-03-30	2.0200	2.0500	1.7900	1.7900	-2.186%	170	340	-94.413%
2026-03-27	1.8700	1.9200	1.8300	1.8300	-25.000%	170	347	-94.536%
2026-03-24	2.4400	2.4400	2.4400	2.4400	-6.513%	10	338	-95.902%
2026-03-20	2.6200	2.6200	2.6100	2.6100	+1.953%	2	338	-96.169%
2026-03-19	2.6000	2.6000	2.5600	2.5600	-29.670%	12	338	-96.094%
2026-03-17	3.6400	3.6400	3.6400	3.6400	+4.000%	1	348	-97.253%
2026-03-16	3.5000	3.5000	3.5000	3.5000	+2.941%	4	349	-97.143%
2026-03-13	3.5000	3.7500	3.2500	3.4000	+18.467%	25	341	-97.059%
2026-03-12	2.8700	2.8700	2.8700	2.8700	-4.333%	6	341	-96.516%
2026-03-11	3.0000	3.0000	3.0000	3.0000	+2.389%	10	335	-96.667%
2026-03-10	2.8800	2.9300	2.8800	2.9300	+9.738%	13	325	-96.587%
2026-03-09	2.7700	2.7700	2.6400	2.6700	+0.755%	4	328	-96.255%
2026-03-06	2.7500	2.7500	2.6500	2.6500	-19.940%	11	325	-96.226%
2026-03-05	3.5000	3.5000	3.3100	3.3100	-11.260%	3	335	-96.979%
2026-03-04	3.3100	3.8200	3.3000	3.7300	+38.662%	76	333	-97.319%
2026-03-02	2.8600	2.8600	2.6800	2.6900	+36.548%	47	330	-96.283%
2026-02-27	1.9700	1.9700	1.9700	1.9700	-14.348%	10	319	-94.924%
2026-02-26	2.4000	2.4000	2.3000	2.3000	-2.542%	5	309	-95.652%
2026-02-25	2.3600	2.3600	2.3600	2.3600	+27.568%	1	309	-95.763%
2026-02-24	1.8500	1.8500	1.8500	1.8500	-2.632%	8	309	-94.595%
2026-02-23	2.1600	2.1600	1.9000	1.9000	-23.077%	10	309	-94.737%
2026-02-19	2.3900	2.4700	2.3300	2.4700	+6.926%	20	313	-95.951%
2026-02-18	2.5000	2.6100	2.3100	2.3100	-7.968%	14	301	-95.671%
2026-02-17	2.4800	2.5100	2.4800	2.5100	-5.639%	76	298	-96.016%
2026-02-13	2.5200	2.6600	2.5200	2.6600	+12.236%	13	295	-96.241%
2026-02-12	2.8200	2.8200	2.3700	2.3700	-14.440%	17	295	-95.781%
2026-02-11	2.8100	2.8100	2.6500	2.7700	-13.166%	53	301	-96.390%
2026-02-10	3.1000	3.1900	3.1000	3.1900	-6.176%	7	275	-96.865%
2026-02-09	3.3000	3.5000	3.3000	3.4000	0.000%	57	271	-97.059%
2026-02-06	3.2000	3.4300	3.0100	3.4000	+23.188%	75	227	-97.059%
2026-02-05	3.0800	3.2200	2.6200	2.7600	-36.111%	13	214	-96.377%
2026-02-04	4.3200	4.3200	4.3200	4.3200	-2.483%	5	205	-97.685%
2026-02-03	5.0700	5.0700	4.4300	4.4300	-17.505%	4	203	-97.743%
2026-02-02	5.4700	5.6500	5.3000	5.3700	-24.366%	447	203	-98.138%
2026-01-30	7.0100	7.1200	6.5800	7.1000	-1.526%	23	49	-98.592%
2026-01-29	7.4000	7.5200	7.0000	7.2100	-14.675%	20	43	-98.613%
2026-01-27	8.4500	8.4500	8.4500	8.4500	-0.588%	2	33	-98.817%
2026-01-21	8.5000	8.5000	8.5000	8.5000	-7.809%	3	33	-98.824%
2026-01-20	9.5000	9.5000	9.1300	9.2200	-18.623%	17	30	-98.915%
2026-01-16	11.3700	11.3700	11.3300	11.3300	-7.131%	14	24	-99.117%
2026-01-14	12.2000	12.2000	12.2000	12.2000	+8.060%	1	24	-99.180%
2026-01-13	11.2500	11.2900	11.2300	11.2900	+11.782%	5	25	-99.114%
2026-01-12	10.1000	10.1000	10.1000	10.1000	+3.272%	5	20	-99.010%
2026-01-09	9.7800	9.7800	9.7800	9.7800	-13.375%	1	15	-98.978%
2026-01-06	11.3500	11.3500	11.2900	11.2900	+22.584%	4	15	-99.114%
2025-12-30	9.4500	9.4500	9.2000	9.2100	-2.643%	11	11	-98.914%
2025-12-23	9.4600	9.4600	9.4600	9.4600	0.000%	1	1	-98.943%

.dark-mode .RqPZ3M{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .RqPZ3M{ color: #333333; background-color: white; border: 2px solid #333333; }IBIT20260821C48IBIT Aug 21 2026 48.00 Call (IBIT260821C00048000)option OPRA

IBIT20260821C48
IBIT Aug 21 2026 48.00 Call (IBIT260821C00048000)
option OPRA