Dark

IBIT20260821C51
IBIT Aug 21 2026 51.00 Call (IBIT260821C00051000)
option OPRA

EOD

Aug 20, 2026

0.01000.000%(0.0000)18

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	0.0100	0.0100	0.0100	0.0100	0.000%	18	1,749	0.000%
2026-08-19	0.0100	0.0100	0.0100	0.0100	0.000%	297	1,759	0.000%
2026-08-17	0.0100	0.0100	0.0100	0.0100	0.000%	58	2,055	0.000%
2026-08-12	0.0100	0.0200	0.0100	0.0100	0.000%	918	2,105	0.000%
2026-08-10	0.0100	0.0100	0.0100	0.0100	-50.000%	2	1,442	0.000%
2026-08-06	0.0100	0.0200	0.0100	0.0200	0.000%	2	1,442	-50.000%
2026-08-03	0.0100	0.0200	0.0100	0.0200	+100.000%	39	1,456	-50.000%
2026-07-31	0.0100	0.0100	0.0100	0.0100	-50.000%	260	1,466	0.000%
2026-07-30	0.0200	0.0200	0.0200	0.0200	0.000%	3	1,483	-50.000%
2026-07-24	0.0300	0.0300	0.0200	0.0200	-50.000%	141	1,483	-50.000%
2026-07-22	0.0400	0.0400	0.0400	0.0400	-20.000%	54	1,402	-75.000%
2026-07-21	0.0600	0.0600	0.0500	0.0500	+25.000%	261	1,378	-80.000%
2026-07-20	0.0400	0.0500	0.0400	0.0400	-33.333%	430	1,250	-75.000%
2026-07-17	0.0600	0.0600	0.0600	0.0600	+20.000%	1	932	-83.333%
2026-07-16	0.0500	0.0500	0.0500	0.0500	0.000%	1	932	-80.000%
2026-07-15	0.0500	0.0500	0.0500	0.0500	0.000%	2	933	-80.000%
2026-07-14	0.0400	0.0600	0.0400	0.0500	+25.000%	162	933	-80.000%
2026-07-13	0.0500	0.0500	0.0400	0.0400	-33.333%	11	877	-75.000%
2026-07-10	0.0600	0.0600	0.0600	0.0600	0.000%	1	880	-83.333%
2026-07-09	0.0600	0.0600	0.0600	0.0600	-14.286%	42	881	-83.333%
2026-07-07	0.0700	0.0700	0.0700	0.0700	0.000%	9	911	-85.714%
2026-07-06	0.0700	0.0700	0.0700	0.0700	-12.500%	3	902	-85.714%
2026-07-02	0.0800	0.0800	0.0800	0.0800	0.000%	22	888	-87.500%
2026-07-01	0.0800	0.0800	0.0800	0.0800	+60.000%	51	888	-87.500%
2026-06-30	0.0600	0.0600	0.0500	0.0500	-16.667%	2	837	-80.000%
2026-06-29	0.0600	0.0600	0.0600	0.0600	0.000%	9	839	-83.333%
2026-06-25	0.0700	0.0700	0.0600	0.0600	-14.286%	2	830	-83.333%
2026-06-24	0.0700	0.0700	0.0700	0.0700	-12.500%	8	830	-85.714%
2026-06-23	0.0800	0.0800	0.0800	0.0800	-20.000%	24	839	-87.500%
2026-06-22	0.1000	0.1000	0.1000	0.1000	+11.111%	40	817	-90.000%
2026-06-18	0.0900	0.0900	0.0900	0.0900	-30.769%	1	803	-88.889%
2026-06-17	0.1300	0.1300	0.1300	0.1300	-31.579%	2	803	-92.308%
2026-06-15	0.1900	0.1900	0.1800	0.1900	+18.750%	54	803	-94.737%
2026-06-12	0.1600	0.1600	0.1600	0.1600	-5.882%	1	804	-93.750%
2026-06-11	0.1700	0.1800	0.1700	0.1700	-5.556%	33	803	-94.118%
2026-06-10	0.1800	0.1800	0.1800	0.1800	0.000%	1	807	-94.444%
2026-06-09	0.2000	0.2000	0.1700	0.1800	-21.739%	4	807	-94.444%
2026-06-08	0.2500	0.2600	0.2300	0.2300	-4.167%	4	811	-95.652%
2026-06-05	0.2300	0.2400	0.2300	0.2400	-11.111%	3	811	-95.833%
2026-06-04	0.2600	0.2700	0.2600	0.2700	-10.000%	6	810	-96.296%
2026-06-03	0.3000	0.3000	0.3000	0.3000	-11.765%	16	812	-96.667%
2026-06-02	0.3700	0.3700	0.3400	0.3400	-30.612%	25	805	-97.059%
2026-06-01	0.5000	0.5100	0.4500	0.4900	-22.222%	163	816	-97.959%
2026-05-29	0.5700	0.6300	0.5700	0.6300	+1.613%	57	675	-98.413%
2026-05-28	0.6000	0.6200	0.5700	0.6200	-22.500%	63	675	-98.387%
2026-05-27	0.8600	0.8600	0.7600	0.8000	-27.273%	10	690	-98.750%
2026-05-26	1.1000	1.1000	1.1000	1.1000	+14.583%	3	693	-99.091%
2026-05-22	1.0800	1.0800	0.9600	0.9600	-23.200%	12	695	-98.958%
2026-05-21	1.1800	1.2500	1.1800	1.2500	-0.794%	16	693	-99.200%
2026-05-20	1.2600	1.2600	1.2600	1.2600	+3.279%	1	693	-99.206%
2026-05-19	1.1900	1.2600	1.1900	1.2200	-0.813%	3	734	-99.180%
2026-05-18	1.4000	1.4000	1.1800	1.2300	-31.285%	25	734	-99.187%
2026-05-15	1.8400	1.8400	1.7700	1.7900	-26.939%	144	734	-99.441%
2026-05-14	2.2600	2.4500	2.2600	2.4500	+28.947%	105	737	-99.592%
2026-05-13	1.9000	1.9000	1.9000	1.9000	-12.442%	3	661	-99.474%
2026-05-12	1.9900	2.1700	1.9800	2.1700	-12.851%	44	661	-99.539%
2026-05-11	2.2100	2.4900	2.2100	2.4900	+20.874%	43	661	-99.598%
2026-05-08	2.0100	2.0700	2.0100	2.0600	-3.738%	77	695	-99.515%
2026-05-07	2.1500	2.1500	2.1400	2.1400	-16.078%	2	694	-99.533%
2026-05-06	2.5500	2.6200	2.5500	2.5500	-3.774%	33	692	-99.608%
2026-05-05	2.5500	2.6900	2.5500	2.6500	+9.053%	37	673	-99.623%
2026-05-04	2.1100	2.4300	2.1100	2.4300	+25.907%	78	641	-99.588%
2026-05-01	1.9700	1.9700	1.9300	1.9300	+31.293%	16	631	-99.482%
2026-04-29	1.7600	1.7600	1.4700	1.4700	-18.785%	12	631	-99.320%
2026-04-27	2.0200	2.0800	1.8000	1.8100	-13.810%	12	624	-99.448%
2026-04-24	2.1000	2.1000	2.1000	2.1000	-14.980%	14	625	-99.524%
2026-04-22	2.4700	2.4700	2.4700	2.4700	+30.000%	13	622	-99.595%
2026-04-21	1.8700	1.9000	1.8700	1.9000	+6.742%	3	634	-99.474%
2026-04-20	1.7800	1.7800	1.7800	1.7800	-19.091%	1	636	-99.438%
2026-04-17	2.4000	2.4500	2.2000	2.2000	+29.412%	7	636	-99.545%
2026-04-15	1.7100	1.7200	1.7000	1.7000	-9.091%	13	637	-99.412%
2026-04-14	1.8600	1.8700	1.8600	1.8700	+26.351%	3	637	-99.465%
2026-04-13	1.4800	1.4800	1.4800	1.4800	-6.918%	2	637	-99.324%
2026-04-10	1.5900	1.5900	1.5900	1.5900	+20.455%	1	636	-99.371%
2026-04-09	1.3200	1.3200	1.3200	1.3200	-12.000%	2	635	-99.242%
2026-04-08	1.5000	1.5000	1.5000	1.5000	+16.279%	1	634	-99.333%
2026-04-07	1.2900	1.2900	1.2900	1.2900	-7.194%	1	633	-99.225%
2026-04-06	1.4200	1.4500	1.3900	1.3900	+13.934%	8	633	-99.281%
2026-04-02	1.1400	1.2200	1.1400	1.2200	-17.568%	2	631	-99.180%
2026-04-01	1.4800	1.4800	1.4800	1.4800	+4.225%	1	631	-99.324%
2026-03-31	1.3400	1.4200	1.3400	1.4200	+5.185%	6	630	-99.296%
2026-03-30	1.4200	1.4200	1.3500	1.3500	+1.504%	7	635	-99.259%
2026-03-27	1.4000	1.4300	1.3300	1.3300	-35.122%	7	635	-99.248%
2026-03-25	2.0300	2.0500	2.0300	2.0500	-5.963%	6	634	-99.512%
2026-03-23	2.1200	2.1900	2.1100	2.1800	+9.000%	88	634	-99.541%
2026-03-20	2.0000	2.0000	2.0000	2.0000	+6.952%	1	648	-99.500%
2026-03-19	1.8700	1.8700	1.8700	1.8700	-16.143%	1	648	-99.465%
2026-03-18	2.3100	2.3100	2.2100	2.2300	-19.203%	42	649	-99.552%
2026-03-16	2.7600	2.8000	2.7600	2.7600	+18.455%	8	649	-99.638%
2026-03-13	2.7400	2.7900	2.3300	2.3300	+17.085%	72	642	-99.571%
2026-03-06	1.9900	1.9900	1.9900	1.9900	-19.433%	1	655	-99.497%
2026-03-05	2.6000	2.6000	2.4700	2.4700	-14.828%	12	655	-99.595%
2026-03-04	2.7800	2.9300	2.7300	2.9000	+38.095%	49	655	-99.655%
2026-03-02	2.1900	2.1900	2.1000	2.1000	+17.978%	2	585	-99.524%
2026-02-26	1.8700	1.8700	1.7800	1.7800	+21.088%	9	584	-99.438%
2026-02-23	1.4700	1.4700	1.4700	1.4700	-20.109%	1	580	-99.320%
2026-02-20	1.8400	1.8400	1.8400	1.8400	+4.545%	1	580	-99.457%
2026-02-19	1.7600	1.7600	1.7600	1.7600	-6.383%	4	580	-99.432%
2026-02-18	1.9400	1.9400	1.8800	1.8800	-6.000%	19	580	-99.468%
2026-02-17	2.0000	2.0000	2.0000	2.0000	-9.091%	3	562	-99.500%
2026-02-13	2.1700	2.2000	2.1700	2.2000	+20.219%	2	562	-99.545%
2026-02-12	2.1700	2.1700	1.8300	1.8300	-14.884%	6	562	-99.454%
2026-02-11	2.1500	2.1500	2.1500	2.1500	-16.667%	3	567	-99.535%
2026-02-10	2.3500	2.5800	2.3500	2.5800	-3.371%	12	567	-99.612%
2026-02-09	2.5400	2.6700	2.5400	2.6700	-0.743%	153	569	-99.625%
2026-02-06	2.4700	2.9000	2.4700	2.6900	+28.708%	23	444	-99.628%
2026-02-05	2.8800	2.8900	2.0900	2.0900	-41.127%	279	442	-99.522%
2026-02-04	3.8800	3.8800	3.5500	3.5500	-1.114%	4	254	-99.718%
2026-02-03	4.3500	4.3500	3.5900	3.5900	-17.471%	34	250	-99.721%
2026-02-02	4.5000	4.5400	4.3500	4.3500	-25.258%	17	257	-99.770%
2026-01-29	7.0000	7.0000	5.8200	5.8200	-21.563%	16	242	-99.828%
2026-01-28	7.4000	7.4200	7.4000	7.4200	-0.403%	26	256	-99.865%
2026-01-27	6.9900	7.4500	6.9900	7.4500	+10.370%	6	232	-99.866%
2026-01-26	7.1800	7.1800	6.7500	6.7500	-11.184%	6	226	-99.852%
2026-01-22	7.6000	7.6000	7.6000	7.6000	-0.393%	1	220	-99.868%
2026-01-21	7.8000	7.8000	6.9500	7.6300	-4.506%	214	221	-99.869%
2026-01-20	7.9900	7.9900	7.9900	7.9900	-22.802%	1	28	-99.875%
2026-01-15	10.3500	10.3500	10.3500	10.3500	+0.097%	1	27	-99.903%
2026-01-14	10.3400	10.3400	10.3400	10.3400	+20.936%	3	27	-99.903%
2026-01-12	8.5600	8.5600	8.5500	8.5500	+4.268%	2	30	-99.883%
2026-01-09	8.2000	8.2000	8.2000	8.2000	-1.796%	1	30	-99.878%
2026-01-08	8.1200	8.3500	8.1100	8.3500	-13.021%	8	29	-99.880%
2026-01-05	9.6000	9.6000	9.6000	9.6000	+15.246%	2	25	-99.896%
2026-01-02	7.8600	8.3500	7.8600	8.3300	+4.125%	8	25	-99.880%
2025-12-30	8.0200	8.0200	8.0000	8.0000	+8.108%	4	23	-99.875%
2025-12-29	7.4000	7.4000	7.4000	7.4000	-2.632%	1	21	-99.865%
2025-12-24	7.6000	7.6000	7.6000	7.6000	-5.000%	1	20	-99.868%
2025-12-23	8.0000	8.0000	8.0000	8.0000	-6.323%	5	20	-99.875%
2025-12-22	8.5400	8.5400	8.5400	8.5400	+7.421%	1	15	-99.883%
2025-12-19	8.4000	8.4000	7.9500	7.9500	-5.917%	15	15	-99.874%
2025-12-18	8.4500	8.4500	8.4500	8.4500	0.000%	1	1	-99.882%

.dark-mode .Q2GZLn{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Q2GZLn{ color: #333333; background-color: white; border: 2px solid #333333; }IBIT20260821C51IBIT Aug 21 2026 51.00 Call (IBIT260821C00051000)option OPRA

IBIT20260821C51
IBIT Aug 21 2026 51.00 Call (IBIT260821C00051000)
option OPRA