Dark

IBIT20260821C52
IBIT Aug 21 2026 52.00 Call (IBIT260821C00052000)
option OPRA

EOD

Jun 29, 2026

0.06000.000%(0.0000)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	0.0500	0.0600	0.0500	0.0600	0.000%	10	8,529	0.000%
2026-06-24	0.0700	0.0700	0.0600	0.0600	-14.286%	2	8,524	0.000%
2026-06-23	0.0700	0.0700	0.0700	0.0700	-22.222%	18	8,524	-14.286%
2026-06-22	0.1100	0.1100	0.0900	0.0900	0.000%	11	8,524	-33.333%
2026-06-18	0.1000	0.1000	0.0900	0.0900	-18.182%	4	8,650	-33.333%
2026-06-17	0.1300	0.1300	0.1100	0.1100	-31.250%	28	8,650	-45.455%
2026-06-15	0.1800	0.1800	0.1600	0.1600	+23.077%	112	8,650	-62.500%
2026-06-12	0.1500	0.1500	0.1300	0.1300	-13.333%	9	8,662	-53.846%
2026-06-11	0.1500	0.1500	0.1500	0.1500	-6.250%	3	8,662	-60.000%
2026-06-10	0.1600	0.1600	0.1600	0.1600	-11.111%	10	8,665	-62.500%
2026-06-09	0.1600	0.1800	0.1500	0.1800	-14.286%	1,014	8,669	-66.667%
2026-06-08	0.1900	0.2300	0.1900	0.2100	0.000%	473	8,678	-71.429%
2026-06-05	0.2300	0.2300	0.2100	0.2100	-16.000%	31	8,679	-71.429%
2026-06-04	0.2500	0.2500	0.2100	0.2500	0.000%	556	8,694	-76.000%
2026-06-03	0.3100	0.3100	0.2500	0.2500	-19.355%	283	8,400	-76.000%
2026-06-02	0.3500	0.3500	0.3000	0.3100	-29.545%	84	8,181	-80.645%
2026-06-01	0.4500	0.4500	0.4000	0.4400	-18.519%	283	8,182	-86.364%
2026-05-29	0.5300	0.6000	0.5300	0.5400	+3.846%	61	7,942	-88.889%
2026-05-28	0.5000	0.5200	0.4900	0.5200	-20.000%	166	7,971	-88.462%
2026-05-27	0.7100	0.7100	0.6400	0.6500	-16.667%	1,014	8,016	-90.769%
2026-05-26	0.8500	0.9000	0.7800	0.7800	-3.704%	31	8,121	-92.308%
2026-05-22	0.9000	0.9000	0.8000	0.8100	-25.688%	15	8,120	-92.593%
2026-05-21	1.0000	1.0900	1.0000	1.0900	+0.926%	4	8,119	-94.495%
2026-05-20	1.0700	1.1000	1.0700	1.0800	+5.882%	117	8,119	-94.444%
2026-05-19	1.0000	1.0200	1.0000	1.0200	-7.273%	66	7,996	-94.118%
2026-05-18	1.1500	1.1500	1.0100	1.1000	-25.676%	97	7,996	-94.545%
2026-05-15	1.6000	1.6000	1.4800	1.4800	-29.187%	6,378	7,996	-95.946%
2026-05-14	1.7100	2.0900	1.6900	2.0900	+25.150%	474	1,645	-97.129%
2026-05-13	1.7300	1.7300	1.6700	1.6700	-4.571%	322	1,441	-96.407%
2026-05-12	1.9700	1.9800	1.7500	1.7500	-20.091%	84	1,441	-96.571%
2026-05-11	2.0200	2.1900	2.0200	2.1900	+17.742%	410	1,441	-97.260%
2026-05-08	1.8100	1.9100	1.8100	1.8600	+0.541%	14	1,234	-96.774%
2026-05-07	2.0000	2.0000	1.8500	1.8500	-17.411%	8	1,226	-96.757%
2026-05-06	2.4000	2.4000	2.2300	2.2400	-3.863%	9	1,226	-97.321%
2026-05-05	2.2800	2.3700	2.2700	2.3300	+10.952%	383	1,203	-97.425%
2026-05-04	2.0900	2.1000	2.0700	2.1000	+23.529%	444	1,034	-97.143%
2026-05-01	1.7000	1.7900	1.7000	1.7000	+19.718%	27	664	-96.471%
2026-04-30	1.4200	1.4200	1.4200	1.4200	+10.938%	3	664	-95.775%
2026-04-29	1.5000	1.5000	1.2800	1.2800	-14.094%	144	675	-95.313%
2026-04-28	1.5200	1.5200	1.4500	1.4900	-10.241%	34	574	-95.973%
2026-04-27	1.6600	1.6600	1.6600	1.6600	-10.270%	1	605	-96.386%
2026-04-24	2.0000	2.0000	1.8500	1.8500	-7.500%	15	605	-96.757%
2026-04-23	1.9300	2.0500	1.9300	2.0000	-8.676%	62	592	-97.000%
2026-04-22	2.0400	2.2200	2.0400	2.1900	+46.980%	34	540	-97.260%
2026-04-21	1.7000	1.7200	1.4900	1.4900	-13.873%	107	636	-95.973%
2026-04-20	1.6000	1.7500	1.5600	1.7300	-10.363%	124	636	-96.532%
2026-04-17	1.8700	2.2200	1.8700	1.9300	+10.920%	33	516	-96.891%
2026-04-16	1.7400	1.7400	1.7400	1.7400	+1.163%	10	501	-96.552%
2026-04-15	1.5000	1.7200	1.5000	1.7200	+8.861%	6	491	-96.512%
2026-04-14	1.7100	1.7900	1.5800	1.5800	+17.037%	20	491	-96.203%
2026-04-13	1.1500	1.3500	1.1500	1.3500	-4.930%	4	484	-95.556%
2026-04-10	1.2800	1.4200	1.2800	1.4200	+5.970%	24	486	-95.775%
2026-04-09	1.3400	1.3400	1.3400	1.3400	+7.200%	10	465	-95.522%
2026-04-08	1.3700	1.3700	1.2400	1.2500	+12.613%	22	465	-95.200%
2026-04-07	1.1000	1.1100	1.1000	1.1100	-12.598%	102	464	-94.595%
2026-04-06	1.2900	1.3300	1.2600	1.2700	+15.455%	9	365	-95.276%
2026-04-02	1.1000	1.1000	1.1000	1.1000	-12.000%	5	367	-94.545%
2026-04-01	1.3300	1.3300	1.2500	1.2500	+1.626%	14	367	-95.200%
2026-03-31	1.2000	1.2300	1.2000	1.2300	-3.150%	11	376	-95.122%
2026-03-30	1.2600	1.3100	1.2600	1.2700	+4.959%	17	378	-95.276%
2026-03-27	1.2800	1.2800	1.1800	1.2100	-22.930%	23	387	-95.041%
2026-03-26	1.5600	1.5700	1.5600	1.5700	-11.299%	8	370	-96.178%
2026-03-25	1.8100	1.8100	1.7700	1.7700	-10.606%	7	362	-96.610%
2026-03-23	1.9100	1.9800	1.9100	1.9800	+11.236%	8	356	-96.970%
2026-03-20	1.7800	1.7800	1.7800	1.7800	+0.565%	2	348	-96.629%
2026-03-19	1.8000	1.8000	1.7400	1.7700	-12.808%	62	346	-96.610%
2026-03-18	2.1000	2.1000	2.0300	2.0300	-17.480%	12	363	-97.044%
2026-03-17	2.4600	2.4600	2.4600	2.4600	+15.493%	1	363	-97.561%
2026-03-13	2.2500	2.2500	2.1100	2.1300	+5.970%	51	363	-97.183%
2026-03-12	2.0100	2.0100	2.0100	2.0100	-0.985%	8	344	-97.015%
2026-03-10	2.1500	2.1800	2.0300	2.0300	+9.140%	16	345	-97.044%
2026-03-09	1.9300	1.9300	1.8600	1.8600	+2.198%	209	343	-96.774%
2026-03-06	1.9400	1.9400	1.8000	1.8200	-19.111%	50	413	-96.703%
2026-03-05	2.6200	2.6200	2.2500	2.2500	-18.182%	24	429	-97.333%
2026-03-04	2.6400	2.7500	2.6400	2.7500	+39.594%	6	437	-97.818%
2026-03-02	1.7600	2.0000	1.7600	1.9700	+18.675%	12	432	-96.954%
2026-02-26	1.6500	1.6600	1.5600	1.6600	-14.872%	58	423	-96.386%
2026-02-25	1.5100	1.9500	1.5100	1.9500	+53.543%	12	417	-96.923%
2026-02-24	1.1900	1.2900	1.1900	1.2700	-1.550%	63	417	-95.276%
2026-02-23	1.5000	1.5000	1.2900	1.2900	-24.561%	20	416	-95.349%
2026-02-20	1.7000	1.7100	1.7000	1.7100	+0.588%	18	428	-96.491%
2026-02-19	1.6500	1.7000	1.6500	1.7000	+3.030%	3	425	-96.471%
2026-02-18	1.7200	1.7200	1.6500	1.6500	-9.836%	19	424	-96.364%
2026-02-17	1.8000	1.8300	1.7500	1.8300	-9.406%	7	405	-96.721%
2026-02-13	1.9500	2.0800	1.9500	2.0200	+18.129%	22	392	-97.030%
2026-02-12	1.7100	1.7100	1.7100	1.7100	-13.636%	1	392	-96.491%
2026-02-11	1.8500	1.9900	1.8500	1.9800	-12.000%	9	392	-96.970%
2026-02-10	2.2100	2.3800	2.2100	2.2500	-11.765%	29	391	-97.333%
2026-02-09	2.3300	2.5500	2.3300	2.5500	+5.372%	20	386	-97.647%
2026-02-06	2.3500	2.6300	2.2500	2.4200	+24.103%	34	378	-97.521%
2026-02-05	2.6600	2.6600	1.8700	1.9500	-40.367%	169	363	-96.923%
2026-02-04	3.5500	3.6000	3.1500	3.2700	-13.263%	49	418	-98.165%
2026-02-03	4.0500	4.0500	3.4200	3.7700	-8.049%	50	391	-98.408%
2026-02-02	4.1500	4.2500	4.0500	4.1000	-23.792%	103	400	-98.537%
2026-01-30	5.2700	5.3800	5.2000	5.3800	-0.738%	42	351	-98.885%
2026-01-29	6.4700	6.4700	5.4200	5.4200	-23.662%	95	331	-98.893%
2026-01-28	7.0800	7.1000	7.0800	7.1000	+12.342%	10	278	-99.155%
2026-01-27	6.3200	6.3200	6.3200	6.3200	-1.863%	50	278	-99.051%
2026-01-26	6.4400	6.4400	6.4400	6.4400	-14.133%	2	307	-99.068%
2026-01-23	6.7500	7.5900	6.7500	7.5000	+5.932%	54	309	-99.200%
2026-01-22	6.8400	7.0800	6.8400	7.0800	-3.673%	3	259	-99.153%
2026-01-21	7.2800	7.3500	6.5000	7.3500	+2.510%	35	257	-99.184%
2026-01-20	7.6000	7.6000	7.1700	7.1700	-26.082%	6	255	-99.163%
2026-01-15	9.7000	9.7000	9.7000	9.7000	-5.825%	4	254	-99.381%
2026-01-14	10.2000	10.3000	10.2000	10.3000	+17.714%	18	254	-99.417%
2026-01-13	8.6000	8.7500	8.5500	8.7500	+9.787%	36	254	-99.314%
2026-01-12	8.0000	8.1500	7.9700	7.9700	+0.252%	11	259	-99.247%
2026-01-09	8.2200	8.2200	7.9500	7.9500	0.000%	4	251	-99.245%
2026-01-08	7.6700	8.0000	7.6700	7.9500	-2.454%	5	247	-99.245%
2026-01-07	8.2000	8.2000	8.1500	8.1500	-2.395%	2	246	-99.264%
2026-01-06	8.7700	8.7700	8.3500	8.3500	-11.734%	202	246	-99.281%
2026-01-05	8.8700	9.4600	8.7100	9.4600	+23.338%	14	51	-99.366%
2026-01-02	7.6700	7.6700	7.6700	7.6700	+4.354%	5	51	-99.218%
2025-12-24	7.3000	7.3500	7.3000	7.3500	-4.047%	15	31	-99.184%
2025-12-19	8.0000	8.0000	7.6600	7.6600	0.000%	32	31	-99.217%

.dark-mode .nGgX1y{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .nGgX1y{ color: #333333; background-color: white; border: 2px solid #333333; }IBIT20260821C52IBIT Aug 21 2026 52.00 Call (IBIT260821C00052000)option OPRA

IBIT20260821C52
IBIT Aug 21 2026 52.00 Call (IBIT260821C00052000)
option OPRA