Dark

IBIT20260821C49
IBIT Aug 21 2026 49.00 Call (IBIT260821C00049000)
option OPRA

EOD

Aug 20, 2026

0.01000.000%(0.0000)1,004

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%	1,004	2,342	0.000%
2026-08-19	0.0100	0.0100	0.0100	0.0100	0.000%	6	1,744	0.000%
2026-08-13	0.0100	0.0200	0.0100	0.0100	0.000%	642	1,741	0.000%
2026-08-11	0.0100	0.0100	0.0100	0.0100	0.000%	5	1,378	0.000%
2026-08-10	0.0100	0.0100	0.0100	0.0100	0.000%	32	1,383	0.000%
2026-08-06	0.0100	0.0100	0.0100	0.0100	-50.000%	5	1,383	0.000%
2026-07-31	0.0200	0.0200	0.0200	0.0200	0.000%	2	1,383	-50.000%
2026-07-30	0.0200	0.0300	0.0200	0.0200	-33.333%	3	1,381	-50.000%
2026-07-28	0.0200	0.0300	0.0200	0.0300	0.000%	7	1,378	-66.667%
2026-07-27	0.0300	0.0300	0.0300	0.0300	-25.000%	5	1,382	-66.667%
2026-07-24	0.0400	0.0400	0.0400	0.0400	0.000%	1	1,382	-75.000%
2026-07-23	0.0500	0.0500	0.0400	0.0400	-20.000%	7	1,382	-75.000%
2026-07-22	0.0600	0.0600	0.0500	0.0500	-28.571%	7	1,379	-80.000%
2026-07-21	0.0700	0.0800	0.0600	0.0700	+40.000%	271	1,375	-85.714%
2026-07-20	0.0500	0.0500	0.0400	0.0500	-16.667%	9	1,361	-80.000%
2026-07-16	0.0500	0.0600	0.0500	0.0600	-14.286%	3	1,357	-83.333%
2026-07-15	0.0700	0.0700	0.0600	0.0700	+16.667%	13	1,358	-85.714%
2026-07-14	0.0500	0.0600	0.0500	0.0600	+20.000%	191	1,373	-83.333%
2026-07-13	0.0500	0.0500	0.0400	0.0500	-16.667%	51	1,196	-80.000%
2026-07-09	0.0600	0.0600	0.0600	0.0600	-14.286%	2	1,161	-83.333%
2026-07-08	0.0700	0.0700	0.0600	0.0700	-30.000%	115	1,162	-85.714%
2026-07-07	0.1000	0.1000	0.1000	0.1000	-9.091%	5	1,059	-90.000%
2026-07-06	0.1100	0.1100	0.1100	0.1100	+37.500%	4	1,059	-90.909%
2026-07-02	0.1000	0.1000	0.0800	0.0800	-11.111%	405	820	-87.500%
2026-07-01	0.0900	0.0900	0.0900	0.0900	0.000%	4	820	-88.889%
2026-06-26	0.0800	0.0900	0.0800	0.0900	+12.500%	22	821	-88.889%
2026-06-25	0.0800	0.0800	0.0800	0.0800	-11.111%	8	821	-87.500%
2026-06-24	0.0900	0.0900	0.0900	0.0900	0.000%	3	827	-88.889%
2026-06-23	0.1000	0.1000	0.0900	0.0900	-40.000%	38	828	-88.889%
2026-06-22	0.1400	0.1500	0.1400	0.1500	+15.385%	11	829	-93.333%
2026-06-18	0.1300	0.1300	0.1300	0.1300	-23.529%	2	828	-92.308%
2026-06-17	0.1700	0.1700	0.1700	0.1700	-15.000%	8	828	-94.118%
2026-06-16	0.2000	0.2000	0.2000	0.2000	-13.043%	5	828	-95.000%
2026-06-15	0.2500	0.2700	0.2300	0.2300	+4.545%	16	826	-95.652%
2026-06-12	0.2200	0.3800	0.2200	0.2200	0.000%	27	820	-95.455%
2026-06-11	0.2100	0.2200	0.2100	0.2200	-4.348%	13	813	-95.455%
2026-06-10	0.2300	0.2300	0.2300	0.2300	+4.545%	1	813	-95.652%
2026-06-09	0.2400	0.2400	0.2200	0.2200	-24.138%	10	813	-95.455%
2026-06-08	0.3100	0.3100	0.2900	0.2900	0.000%	2	816	-96.552%
2026-06-05	0.3100	0.3100	0.2900	0.2900	-3.333%	6	815	-96.552%
2026-06-04	0.3300	0.3300	0.2900	0.3000	-23.077%	87	821	-96.667%
2026-06-03	0.4200	0.4200	0.3900	0.3900	-11.364%	12	898	-97.436%
2026-06-02	0.5100	0.5200	0.4400	0.4400	-36.232%	17	899	-97.727%
2026-06-01	0.7000	0.7000	0.6400	0.6900	-20.690%	109	906	-98.551%
2026-05-29	0.7600	0.9400	0.7600	0.8700	0.000%	7	813	-98.851%
2026-05-28	0.8800	0.9000	0.8300	0.8700	-22.321%	23	813	-98.851%
2026-05-27	1.1800	1.1800	1.1200	1.1200	-11.811%	13	816	-99.107%
2026-05-26	1.3500	1.5100	1.2300	1.2700	-9.286%	57	814	-99.213%
2026-05-22	1.5100	1.5600	1.4000	1.4000	-17.647%	13	790	-99.286%
2026-05-21	1.6500	1.7000	1.6500	1.7000	-2.857%	40	785	-99.412%
2026-05-20	1.7500	1.7500	1.7500	1.7500	+2.339%	2	785	-99.429%
2026-05-19	1.6100	1.7200	1.6100	1.7100	-0.581%	4	752	-99.415%
2026-05-18	1.8100	1.8100	1.6300	1.7200	-24.561%	10	752	-99.419%
2026-05-15	2.3200	2.4000	2.2800	2.2800	-26.214%	25	752	-99.561%
2026-05-14	2.8400	3.0900	2.8400	3.0900	+20.703%	29	767	-99.676%
2026-05-13	2.6200	2.6200	2.5600	2.5600	-9.859%	2	767	-99.609%
2026-05-12	2.8900	2.8900	2.6100	2.8400	-10.692%	5	767	-99.648%
2026-05-11	2.9900	3.1800	2.8700	3.1800	+11.579%	25	767	-99.686%
2026-05-07	2.8500	2.8500	2.8500	2.8500	-12.308%	4	757	-99.649%
2026-05-06	3.2500	3.2500	3.2500	3.2500	-2.402%	1	764	-99.692%
2026-05-05	3.2500	3.4000	3.2500	3.3300	+14.433%	30	765	-99.700%
2026-05-04	3.1000	3.1000	2.9100	2.9100	+10.646%	53	762	-99.656%
2026-05-01	2.5100	2.6300	2.5100	2.6300	+27.053%	4	762	-99.620%
2026-04-29	2.2800	2.2800	2.0700	2.0700	-4.167%	14	762	-99.517%
2026-04-28	2.1600	2.1600	2.1600	2.1600	-8.861%	1	760	-99.537%
2026-04-27	2.5900	2.6800	2.3700	2.3700	-10.902%	39	761	-99.578%
2026-04-24	2.7400	2.7400	2.6600	2.6600	-6.338%	56	770	-99.624%
2026-04-23	2.8000	2.8400	2.8000	2.8400	-8.091%	18	771	-99.648%
2026-04-22	2.9800	3.2000	2.9800	3.0900	+36.123%	371	767	-99.676%
2026-04-21	2.3900	2.3900	2.2700	2.2700	-9.562%	11	438	-99.559%
2026-04-20	2.2900	2.5100	2.2900	2.5100	-10.036%	2	438	-99.602%
2026-04-17	2.7300	3.1000	2.7300	2.7900	+21.834%	47	436	-99.642%
2026-04-16	2.3000	2.3000	2.0500	2.2900	-2.137%	42	443	-99.563%
2026-04-15	2.1800	2.3400	2.1600	2.3400	+1.739%	17	410	-99.573%
2026-04-14	2.3000	2.5400	2.3000	2.3000	+25.683%	42	408	-99.565%
2026-04-13	1.7500	1.8300	1.7400	1.8300	-11.165%	41	434	-99.454%
2026-04-10	2.0400	2.0600	1.9600	2.0600	+31.210%	7	429	-99.515%
2026-04-07	1.5700	1.5700	1.5700	1.5700	-12.291%	1	428	-99.363%
2026-04-06	1.8000	1.8000	1.7600	1.7900	+14.744%	8	429	-99.441%
2026-04-02	1.5600	1.5600	1.5600	1.5600	-8.235%	10	417	-99.359%
2026-03-31	1.7000	1.7000	1.7000	1.7000	+4.294%	1	417	-99.412%
2026-03-30	1.6300	1.6300	1.6300	1.6300	-5.233%	1	416	-99.387%
2026-03-27	1.7200	1.7200	1.7200	1.7200	-14.428%	1	417	-99.419%
2026-03-26	2.0900	2.0900	2.0100	2.0100	-8.636%	4	416	-99.502%
2026-03-24	2.2000	2.2000	2.2000	2.2000	-12.000%	1	419	-99.545%
2026-03-23	2.6500	2.6500	2.4400	2.5000	+7.759%	9	419	-99.600%
2026-03-19	2.3200	2.3200	2.3200	2.3200	-9.020%	1	423	-99.569%
2026-03-18	2.7500	2.7500	2.5500	2.5500	-22.727%	505	423	-99.608%
2026-03-17	3.2200	3.3000	3.2000	3.3000	-1.493%	7	589	-99.697%
2026-03-16	3.1500	3.3500	3.1500	3.3500	+11.667%	11	588	-99.701%
2026-03-13	3.3000	3.3100	3.0000	3.0000	+7.527%	528	577	-99.667%
2026-03-11	2.7700	2.9000	2.7100	2.7900	+3.717%	404	219	-99.642%
2026-03-10	2.8700	2.9200	2.6900	2.6900	+10.246%	13	158	-99.628%
2026-03-09	2.4400	2.4400	2.4400	2.4400	+1.667%	2	149	-99.590%
2026-03-06	2.3700	2.4000	2.3700	2.4000	-31.429%	3	169	-99.583%
2026-03-04	3.0100	3.5600	3.0100	3.5000	+38.889%	37	170	-99.714%
2026-03-02	2.5200	2.5200	2.5200	2.5200	-0.395%	1	166	-99.603%
2026-02-25	2.0000	2.5300	2.0000	2.5300	+53.333%	25	146	-99.605%
2026-02-24	1.6500	1.6500	1.6500	1.6500	-4.070%	3	146	-99.394%
2026-02-23	2.0000	2.0000	1.7200	1.7200	-21.818%	2	146	-99.419%
2026-02-19	2.1700	2.2000	2.1600	2.2000	-3.509%	24	145	-99.545%
2026-02-18	2.2200	2.2800	2.2200	2.2800	-1.299%	5	123	-99.561%
2026-02-17	2.3100	2.3100	2.3100	2.3100	-14.760%	25	119	-99.567%
2026-02-13	2.3800	2.7100	2.3700	2.7100	+12.917%	52	75	-99.631%
2026-02-12	2.4000	2.4000	2.4000	2.4000	-0.826%	2	75	-99.583%
2026-02-11	2.4600	2.4900	2.4200	2.4200	-24.375%	19	78	-99.587%
2026-02-09	3.0500	3.2000	3.0500	3.2000	+11.111%	17	69	-99.688%
2026-02-06	2.8800	2.8800	2.8800	2.8800	+15.200%	39	70	-99.653%
2026-02-05	2.5000	2.5000	2.5000	2.5000	-37.500%	2	77	-99.600%
2026-02-04	4.0000	4.0000	4.0000	4.0000	-8.676%	1	75	-99.750%
2026-02-03	4.6800	4.6800	4.3800	4.3800	-14.118%	6	74	-99.772%
2026-02-02	5.1300	5.1300	4.9100	5.1000	-24.220%	24	69	-99.804%
2026-01-30	6.5000	6.8800	6.0900	6.7300	+0.448%	19	70	-99.851%
2026-01-29	7.8600	7.8600	6.5600	6.7000	-21.820%	8	69	-99.851%
2026-01-28	8.5700	8.5700	8.5700	8.5700	+11.299%	1	67	-99.883%
2026-01-27	7.7500	7.8500	7.7000	7.7000	-0.645%	3	68	-99.870%
2026-01-26	7.9000	7.9000	7.7500	7.7500	-11.631%	5	66	-99.871%
2026-01-23	8.7700	8.7700	8.7700	8.7700	+3.176%	1	62	-99.886%
2026-01-22	8.5000	8.5000	8.5000	8.5000	-2.523%	6	61	-99.882%
2026-01-20	8.8000	8.8000	8.7200	8.7200	-19.109%	17	55	-99.885%
2026-01-16	10.9000	10.9000	10.6000	10.7800	-10.465%	25	42	-99.907%
2026-01-14	11.1500	12.0400	11.1500	12.0400	+28.770%	3	42	-99.917%
2026-01-12	9.3500	9.3500	9.3500	9.3500	-5.076%	1	43	-99.893%
2026-01-07	9.7200	9.8500	9.7200	9.8500	+5.687%	36	43	-99.898%
2026-01-02	9.2500	9.3200	9.2500	9.3200	+5.909%	3	7	-99.893%
2025-12-30	8.8000	8.8000	8.8000	8.8000	+2.326%	2	7	-99.886%
2025-12-29	8.6000	8.6000	8.6000	8.6000	+1.296%	5	9	-99.884%
2025-12-26	8.5800	8.5800	8.4900	8.4900	+3.917%	7	9	-99.882%
2025-12-18	8.1700	8.1700	8.1700	8.1700	0.000%	2	2	-99.878%

.dark-mode .kWpkSP{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .kWpkSP{ color: #333333; background-color: white; border: 2px solid #333333; }IBIT20260821C49IBIT Aug 21 2026 49.00 Call (IBIT260821C00049000)option OPRA

IBIT20260821C49
IBIT Aug 21 2026 49.00 Call (IBIT260821C00049000)
option OPRA