Dark

IBIT20260821C50
IBIT Aug 21 2026 50.00 Call (IBIT260821C00050000)
option OPRA

EOD

Jul 1, 2026

0.0800+33.333%(+0.0200)375

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	0.0600	0.0900	0.0600	0.0800	+33.333%	375	19,815	0.000%
2026-06-30	0.0700	0.0700	0.0500	0.0600	-14.286%	5,272	20,022	+33.333%
2026-06-29	0.0700	0.0800	0.0600	0.0700	-12.500%	2,956	20,100	+14.286%
2026-06-26	0.0800	0.0800	0.0700	0.0800	+14.286%	131	20,431	0.000%
2026-06-25	0.1000	0.1000	0.0600	0.0700	-12.500%	398	20,343	+14.286%
2026-06-24	0.0700	0.0900	0.0700	0.0800	-11.111%	412	20,265	0.000%
2026-06-23	0.1000	0.1000	0.0800	0.0900	-25.000%	386	20,049	-11.111%
2026-06-22	0.1300	0.1500	0.1100	0.1200	0.000%	543	19,860	-33.333%
2026-06-18	0.1300	0.1300	0.1100	0.1200	-14.286%	1,016	19,367	-33.333%
2026-06-17	0.1500	0.1700	0.1400	0.1400	-12.500%	1,193	19,367	-42.857%
2026-06-16	0.1900	0.2000	0.1500	0.1600	-23.810%	3,783	19,367	-50.000%
2026-06-15	0.2300	0.2300	0.2000	0.2100	+23.529%	1,286	21,274	-61.905%
2026-06-12	0.1700	0.2000	0.1600	0.1700	-15.000%	312	22,056	-52.941%
2026-06-11	0.2000	0.2000	0.1600	0.2000	+5.263%	577	22,187	-60.000%
2026-06-10	0.2100	0.2200	0.1800	0.1900	-9.524%	236	22,475	-57.895%
2026-06-09	0.2400	0.2400	0.1900	0.2100	-16.000%	1,168	22,579	-61.905%
2026-06-08	0.2700	0.2900	0.2500	0.2500	+8.696%	775	23,081	-68.000%
2026-06-05	0.2700	0.3200	0.2200	0.2300	-25.806%	608	22,839	-65.217%
2026-06-04	0.2900	0.3200	0.2600	0.3100	-8.824%	2,064	23,068	-74.194%
2026-06-03	0.4000	0.4200	0.3200	0.3400	-15.000%	4,176	22,530	-76.471%
2026-06-02	0.4600	0.5000	0.3800	0.4000	-34.426%	4,615	19,351	-80.000%
2026-06-01	0.6100	0.6200	0.5400	0.6100	-18.667%	4,314	19,007	-86.885%
2026-05-29	0.7400	0.8600	0.6400	0.7500	0.000%	922	20,934	-89.333%
2026-05-28	0.7500	0.7700	0.6800	0.7500	-19.355%	676	20,170	-89.333%
2026-05-27	1.0000	1.0000	0.9000	0.9300	-14.679%	625	20,197	-91.398%
2026-05-26	1.3300	1.3600	1.0400	1.0900	-4.386%	3,204	20,780	-92.661%
2026-05-22	1.3500	1.3500	1.0900	1.1400	-20.280%	3,615	20,143	-92.982%
2026-05-21	1.4100	1.5200	1.3400	1.4300	-5.921%	152	17,723	-94.406%
2026-05-20	1.4500	1.5400	1.4300	1.5200	+6.294%	154	17,723	-94.737%
2026-05-19	1.4600	1.4700	1.3400	1.4300	-4.667%	713	17,718	-94.406%
2026-05-18	1.6600	1.6600	1.3700	1.5000	-24.623%	475	17,718	-94.667%
2026-05-15	2.2900	2.2900	1.9500	1.9900	-23.462%	3,879	17,718	-95.980%
2026-05-14	2.2900	2.7700	2.2400	2.6000	+16.071%	894	15,838	-96.923%
2026-05-13	2.2400	2.2800	2.0700	2.2400	-10.757%	431	15,842	-96.429%
2026-05-12	2.4900	2.5700	2.3000	2.5100	-10.993%	393	15,842	-96.813%
2026-05-11	2.6100	2.8300	2.5200	2.8200	+14.170%	284	15,842	-97.163%
2026-05-08	2.4100	2.4700	2.2900	2.4700	-1.594%	123	15,754	-96.761%
2026-05-07	2.7400	2.7400	2.3900	2.5100	-12.544%	378	15,750	-96.813%
2026-05-06	3.0900	3.0900	2.8200	2.8700	-4.013%	461	15,832	-97.213%
2026-05-05	2.8600	3.0500	2.8600	2.9900	+15.444%	899	15,769	-97.324%
2026-05-04	2.3500	2.7300	2.2500	2.5900	+18.265%	186	15,450	-96.911%
2026-05-01	2.2400	2.3600	2.1800	2.1900	+19.672%	274	15,446	-96.347%
2026-04-30	1.8100	1.8600	1.7900	1.8300	+5.780%	41	15,446	-95.628%
2026-04-29	1.9700	2.0000	1.6000	1.7300	-9.424%	75	15,449	-95.376%
2026-04-28	2.0000	2.0000	1.8700	1.9100	-8.173%	248	15,576	-95.812%
2026-04-27	2.3400	2.3400	2.0600	2.0800	-11.111%	154	15,454	-96.154%
2026-04-24	2.6000	2.6000	2.3100	2.3400	-8.594%	171	15,428	-96.581%
2026-04-23	2.4700	2.6400	2.4100	2.5600	-8.571%	85	15,356	-96.875%
2026-04-22	2.6200	2.8700	2.6100	2.8000	+43.590%	5,805	15,344	-97.143%
2026-04-21	2.1000	2.2500	1.9500	1.9500	-11.765%	5,094	6,368	-95.897%
2026-04-20	2.0800	2.2700	1.9400	2.2100	-12.992%	386	6,368	-96.380%
2026-04-17	2.2800	2.8000	2.2800	2.5400	+17.051%	545	6,165	-96.850%
2026-04-16	2.0500	2.1700	1.8500	2.1700	+0.930%	80	5,959	-96.313%
2026-04-15	1.9500	2.2000	1.8700	2.1500	+9.694%	398	5,944	-96.279%
2026-04-14	1.9000	2.3700	1.9000	1.9600	+8.889%	540	6,205	-95.918%
2026-04-13	1.4700	1.8000	1.4700	1.8000	-2.703%	387	6,268	-95.556%
2026-04-10	1.6400	1.8600	1.6400	1.8500	+9.467%	234	6,267	-95.676%
2026-04-09	1.5200	1.7500	1.4900	1.6900	+2.424%	121	6,336	-95.266%
2026-04-08	1.8600	1.9700	1.5600	1.6500	+11.486%	93	6,349	-95.152%
2026-04-07	1.4100	1.4800	1.3700	1.4800	-6.329%	134	6,347	-94.595%
2026-04-06	1.6000	1.6500	1.5300	1.5800	+15.328%	102	6,359	-94.937%
2026-04-02	1.2100	1.4300	1.2100	1.3700	-13.291%	150	6,374	-94.161%
2026-04-01	1.6300	1.6500	1.5400	1.5800	+3.268%	242	6,374	-94.937%
2026-03-31	1.4900	1.5800	1.4200	1.5300	+5.517%	67	6,304	-94.771%
2026-03-30	1.6700	1.6700	1.4400	1.4500	-2.685%	578	6,317	-94.483%
2026-03-27	1.4600	1.6000	1.3600	1.4900	-19.459%	354	6,151	-94.631%
2026-03-26	1.9300	2.0000	1.8100	1.8500	-15.909%	123	6,292	-95.676%
2026-03-25	2.3400	2.3900	2.1500	2.2000	+10.000%	301	6,366	-96.364%
2026-03-24	2.1600	2.1600	1.9700	2.0000	-12.281%	317	6,454	-96.000%
2026-03-23	2.3400	2.4200	2.1700	2.2800	0.000%	234	6,406	-96.491%
2026-03-20	2.3500	2.3500	2.1300	2.2800	+1.333%	117	6,287	-96.491%
2026-03-19	2.1500	2.2500	2.0800	2.2500	-6.639%	354	6,287	-96.444%
2026-03-18	2.6400	2.7000	2.3800	2.4100	-22.258%	459	6,203	-96.680%
2026-03-17	3.0000	3.1500	2.8600	3.1000	+1.639%	183	6,311	-97.419%
2026-03-16	3.1000	3.1500	2.8700	3.0500	+18.217%	625	6,320	-97.377%
2026-03-13	2.9300	3.2000	2.5500	2.5800	+7.054%	637	6,633	-96.899%
2026-03-12	2.4600	2.5100	2.4000	2.4100	-5.490%	52	6,754	-96.680%
2026-03-11	2.5200	2.6500	2.4200	2.5500	+2.000%	786	6,756	-96.863%
2026-03-10	2.5400	2.7200	2.2600	2.5000	+8.225%	229	7,178	-96.800%
2026-03-09	2.2900	2.4400	2.1800	2.3100	+6.452%	297	7,158	-96.537%
2026-03-06	2.3900	2.4700	2.1500	2.1700	-20.513%	734	7,034	-96.313%
2026-03-05	3.1500	3.1500	2.6100	2.7300	-11.935%	744	6,457	-97.070%
2026-03-04	2.6900	3.3000	2.6800	3.1000	+47.619%	4,933	6,235	-97.419%
2026-03-03	1.9300	2.2200	1.8500	2.1000	-6.667%	774	5,083	-96.190%
2026-03-02	1.7800	2.3700	1.7800	2.2500	+36.364%	1,227	4,559	-96.444%
2026-02-27	1.7500	1.7500	1.6100	1.6500	-15.816%	20	4,852	-95.152%
2026-02-26	2.1000	2.1000	1.8700	1.9600	-14.035%	170	4,852	-95.918%
2026-02-25	1.8500	2.4100	1.8000	2.2800	+49.020%	354	4,818	-96.491%
2026-02-24	1.4900	1.5800	1.4800	1.5300	-4.969%	152	4,818	-94.771%
2026-02-23	1.7900	1.8500	1.5500	1.6100	-21.463%	86	4,796	-95.031%
2026-02-20	2.1000	2.1000	2.0000	2.0500	0.000%	1,723	4,773	-96.098%
2026-02-19	1.9200	2.0500	1.9000	2.0500	+3.015%	553	5,921	-96.098%
2026-02-18	2.0900	2.1000	1.9600	1.9900	-9.545%	82	5,405	-95.980%
2026-02-17	2.1900	2.2500	2.0400	2.2000	-9.091%	1,683	5,349	-96.364%
2026-02-13	2.2000	2.5000	2.1900	2.4200	+22.222%	347	3,713	-96.694%
2026-02-12	2.3500	2.4000	1.9700	1.9800	-15.021%	283	3,713	-95.960%
2026-02-11	2.4100	2.4100	2.1800	2.3300	-12.734%	238	3,600	-96.567%
2026-02-10	2.6100	2.8000	2.5000	2.6700	-11.000%	148	3,482	-97.004%
2026-02-09	2.6800	3.0500	2.6600	3.0000	+1.010%	175	3,450	-97.333%
2026-02-06	2.6000	3.1000	2.5800	2.9700	+25.316%	651	3,410	-97.306%
2026-02-05	3.1500	3.2400	2.1600	2.3700	-37.958%	3,333	3,694	-96.624%
2026-02-04	3.9500	4.0500	3.5000	3.8200	-12.385%	99	3,020	-97.906%
2026-02-03	4.6500	4.6500	3.6900	4.3600	-8.211%	1,900	2,992	-98.165%
2026-02-02	4.0000	5.0000	4.0000	4.7500	-23.139%	972	1,937	-98.316%
2026-01-30	6.1000	6.4500	5.6600	6.1800	-1.120%	109	1,023	-98.706%
2026-01-29	7.3800	7.3800	6.1500	6.2500	-22.360%	159	945	-98.720%
2026-01-28	8.1500	8.1500	7.8900	8.0500	+8.345%	109	1,005	-99.006%
2026-01-27	7.3600	7.6500	7.1800	7.4300	+1.088%	70	910	-98.923%
2026-01-26	7.2500	7.6200	7.2400	7.3500	-8.125%	78	905	-98.912%
2026-01-23	7.7200	8.5000	7.7000	8.0000	-1.235%	58	869	-99.000%
2026-01-22	8.0000	8.1000	7.7700	8.1000	-2.644%	54	873	-99.012%
2026-01-21	8.1500	8.3200	7.4000	8.3200	+2.086%	33	866	-99.038%
2026-01-20	8.4000	8.7000	8.1000	8.1500	-19.387%	110	866	-99.018%
2026-01-16	10.2000	10.2000	10.1100	10.1100	-3.068%	21	834	-99.209%
2026-01-15	11.3000	11.3000	10.4300	10.4300	-8.106%	30	834	-99.233%
2026-01-14	10.7000	11.4500	10.7000	11.3500	+13.500%	31	808	-99.295%
2026-01-13	9.4000	10.0000	9.3100	10.0000	+10.497%	152	797	-99.200%
2026-01-12	8.7900	9.1500	8.7900	9.0500	+3.429%	515	664	-99.116%
2026-01-09	9.0500	9.3000	8.6200	8.7500	-4.580%	63	153	-99.086%
2026-01-07	9.2000	9.2000	9.1700	9.1700	-5.464%	3	140	-99.128%
2026-01-06	10.3400	10.3400	9.5000	9.7000	-8.057%	38	139	-99.175%
2026-01-05	10.5500	10.5900	10.5500	10.5500	+19.479%	4	129	-99.242%
2026-01-02	8.6900	9.1000	8.3700	8.8300	+12.056%	50	129	-99.094%
2025-12-31	8.2500	8.2500	7.8800	7.8800	-3.313%	13	103	-98.985%
2025-12-30	8.1500	8.6200	8.1500	8.1500	+2.516%	83	103	-99.018%
2025-12-29	8.1000	8.1000	7.9500	7.9500	-3.167%	54	127	-98.994%
2025-12-26	8.1000	8.2100	8.1000	8.2100	+1.988%	14	74	-99.026%
2025-12-24	8.0500	8.0500	8.0500	8.0500	-4.167%	10	53	-99.006%
2025-12-23	8.4600	8.4600	8.4000	8.4000	-7.080%	16	53	-99.048%
2025-12-22	9.1400	9.1900	9.0400	9.0400	+2.727%	24	46	-99.115%
2025-12-19	8.8000	8.8000	8.3900	8.8000	0.000%	27	27	-99.091%

.dark-mode .fV6lmX{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .fV6lmX{ color: #333333; background-color: white; border: 2px solid #333333; }IBIT20260821C50IBIT Aug 21 2026 50.00 Call (IBIT260821C00050000)option OPRA

IBIT20260821C50
IBIT Aug 21 2026 50.00 Call (IBIT260821C00050000)
option OPRA