Dark

IBIT20260821C53
IBIT Aug 21 2026 53.00 Call (IBIT260821C00053000)
option OPRA

EOD

Jun 30, 2026

0.0500-16.667%(-0.0100)18

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-30	0.0500	0.0500	0.0500	0.0500	-16.667%	18	2,413	0.000%
2026-06-29	0.0600	0.0600	0.0600	0.0600	-25.000%	15	2,429	-16.667%
2026-06-22	0.0800	0.0900	0.0800	0.0800	-11.111%	47	2,417	-37.500%
2026-06-18	0.0900	0.0900	0.0900	0.0900	-10.000%	13	2,406	-44.444%
2026-06-17	0.1000	0.1000	0.1000	0.1000	-16.667%	1	2,406	-50.000%
2026-06-16	0.1300	0.1300	0.1200	0.1200	-20.000%	23	2,406	-58.333%
2026-06-15	0.1500	0.1500	0.1500	0.1500	+15.385%	6	2,409	-66.667%
2026-06-12	0.1300	0.1300	0.1300	0.1300	-13.333%	4	2,411	-61.538%
2026-06-11	0.1500	0.1500	0.1500	0.1500	+7.143%	2	2,415	-66.667%
2026-06-10	0.1400	0.1400	0.1400	0.1400	-12.500%	21	2,415	-64.286%
2026-06-09	0.1600	0.1600	0.1400	0.1600	-23.810%	30	2,415	-68.750%
2026-06-08	0.2000	0.2100	0.2000	0.2100	+23.529%	27	2,406	-76.190%
2026-06-05	0.1900	0.2100	0.1700	0.1700	-26.087%	88	2,396	-70.588%
2026-06-04	0.2200	0.2300	0.2000	0.2300	-4.167%	87	2,381	-78.261%
2026-06-03	0.2700	0.2700	0.2400	0.2400	-14.286%	2	2,340	-79.167%
2026-06-02	0.3200	0.3200	0.2600	0.2800	-24.324%	46	2,343	-82.143%
2026-06-01	0.3600	0.4100	0.3600	0.3700	-24.490%	31	2,346	-86.486%
2026-05-29	0.4300	0.5000	0.4300	0.4900	+8.889%	32	2,354	-89.796%
2026-05-28	0.4200	0.4500	0.4200	0.4500	-21.053%	31	2,381	-88.889%
2026-05-27	0.5700	0.5700	0.5700	0.5700	-12.308%	2	2,401	-91.228%
2026-05-26	0.7300	0.7300	0.6400	0.6500	-9.722%	53	2,401	-92.308%
2026-05-22	0.7900	0.7900	0.7200	0.7200	-20.000%	12	2,364	-93.056%
2026-05-21	0.8600	0.9000	0.8600	0.9000	-5.263%	10	2,365	-94.444%
2026-05-20	0.9400	0.9500	0.9200	0.9500	+9.195%	127	2,365	-94.737%
2026-05-19	0.9300	0.9300	0.8700	0.8700	-4.396%	7	2,266	-94.253%
2026-05-18	0.9800	0.9800	0.9100	0.9100	-30.534%	7	2,266	-94.505%
2026-05-15	1.3600	1.3700	1.3100	1.3100	-27.222%	5	2,266	-96.183%
2026-05-14	1.5100	1.8000	1.5100	1.8000	+23.288%	11	2,266	-97.222%
2026-05-13	1.4600	1.4600	1.4600	1.4600	-7.006%	4	2,275	-96.575%
2026-05-12	1.6800	1.6800	1.5700	1.5700	-18.229%	46	2,275	-96.815%
2026-05-11	1.7600	1.9200	1.6900	1.9200	+20.000%	11	2,275	-97.396%
2026-05-08	1.6400	1.6400	1.6000	1.6000	-7.514%	5	2,271	-96.875%
2026-05-07	1.7300	1.7300	1.7300	1.7300	-15.610%	10	2,268	-97.110%
2026-05-06	2.0900	2.0900	2.0500	2.0500	-0.485%	3	2,258	-97.561%
2026-05-05	2.0700	2.0700	2.0400	2.0600	+11.957%	32	2,257	-97.573%
2026-05-04	1.5500	1.8600	1.5500	1.8400	+25.170%	9	2,286	-97.283%
2026-05-01	1.5900	1.5900	1.4700	1.4700	+32.432%	108	2,276	-96.599%
2026-04-29	1.3300	1.3300	1.1000	1.1100	-31.056%	30	2,276	-95.495%
2026-04-27	1.6100	1.6100	1.6100	1.6100	-1.829%	1	2,314	-96.894%
2026-04-24	1.7300	1.7300	1.6200	1.6400	-5.202%	4,535	2,314	-96.951%
2026-04-23	1.7000	1.7400	1.7000	1.7300	-12.183%	3	4,751	-97.110%
2026-04-22	2.0000	2.0100	1.9200	1.9700	+10.674%	14	4,751	-97.462%
2026-04-17	2.0000	2.0000	1.7800	1.7800	+32.836%	15	4,745	-97.191%
2026-04-16	1.3100	1.3400	1.3100	1.3400	-8.219%	2	4,746	-96.269%
2026-04-15	1.4600	1.4600	1.4600	1.4600	+3.546%	2	4,746	-96.575%
2026-04-14	1.4500	1.6100	1.4000	1.4100	+12.800%	35	4,744	-96.454%
2026-04-10	1.1900	1.2500	1.1900	1.2500	+9.649%	30	4,742	-96.000%
2026-04-09	1.1700	1.1700	1.1400	1.1400	0.000%	31	4,766	-95.614%
2026-04-08	1.2700	1.2700	1.1400	1.1400	+14.000%	44	4,736	-95.614%
2026-04-07	0.9800	1.0000	0.9800	1.0000	-11.504%	3	4,736	-95.000%
2026-04-06	1.1500	1.1500	1.1000	1.1300	+14.141%	10	4,736	-95.575%
2026-04-02	0.9500	1.0000	0.9500	0.9900	-16.102%	4	4,732	-94.949%
2026-04-01	1.1800	1.1900	1.1800	1.1800	+8.257%	24	4,732	-95.763%
2026-03-31	1.0900	1.0900	1.0900	1.0900	+2.830%	1	4,720	-95.413%
2026-03-30	1.1300	1.1700	1.0600	1.0600	-2.752%	25	4,720	-95.283%
2026-03-27	1.1100	1.1500	1.0900	1.0900	-17.424%	20	4,714	-95.413%
2026-03-26	1.4000	1.4000	1.3200	1.3200	-22.807%	11	4,712	-96.212%
2026-03-25	1.7100	1.7100	1.7100	1.7100	-0.581%	1	4,722	-97.076%
2026-03-23	1.8000	1.8000	1.7200	1.7200	+3.614%	2	4,722	-97.093%
2026-03-20	1.6600	1.6600	1.6600	1.6600	0.000%	10	4,722	-96.988%
2026-03-19	1.6000	1.6600	1.6000	1.6600	-28.139%	8	4,722	-96.988%
2026-03-16	2.2700	2.3100	2.2700	2.3100	+17.857%	2	4,721	-97.835%
2026-03-11	1.9600	1.9600	1.9600	1.9600	-2.488%	1	4,720	-97.449%
2026-03-10	1.9900	2.0100	1.9900	2.0100	+17.544%	11	4,720	-97.512%
2026-03-09	1.8800	1.8800	1.7100	1.7100	-3.390%	2	4,721	-97.076%
2026-03-06	1.7700	1.7700	1.7700	1.7700	-21.681%	1	4,721	-97.175%
2026-03-05	2.2500	2.2600	2.2500	2.2600	-8.130%	2	4,721	-97.788%
2026-03-04	2.1500	2.5800	2.1200	2.4600	+55.696%	32	4,721	-97.967%
2026-03-03	1.4500	1.6300	1.4500	1.5800	-7.602%	27	4,709	-96.835%
2026-03-02	1.3500	1.8400	1.3500	1.7100	+39.024%	8	4,707	-97.076%
2026-02-27	1.2200	1.2400	1.2200	1.2300	-15.172%	9	4,704	-95.935%
2026-02-26	1.4400	1.4500	1.4400	1.4500	-16.667%	2	4,709	-96.552%
2026-02-25	1.7500	1.7500	1.7400	1.7400	+47.458%	3	4,709	-97.126%
2026-02-24	1.1100	1.1800	1.1100	1.1800	-9.924%	442	4,709	-95.763%
2026-02-23	1.3100	1.3100	1.3100	1.3100	-14.935%	1	4,782	-96.183%
2026-02-20	1.5600	1.5600	1.5300	1.5400	-0.645%	7	4,781	-96.753%
2026-02-19	1.4900	1.5500	1.4700	1.5500	+1.307%	12	4,787	-96.774%
2026-02-18	1.5900	1.5900	1.4800	1.5300	-7.831%	10	4,784	-96.732%
2026-02-17	1.5900	1.6900	1.5900	1.6600	-10.753%	30	4,792	-96.988%
2026-02-13	1.7300	1.9300	1.7300	1.8600	+23.179%	42	4,783	-97.312%
2026-02-12	1.5700	1.6000	1.5100	1.5100	-16.575%	4,556	4,783	-96.689%
2026-02-11	1.7500	1.8100	1.7500	1.8100	-14.623%	4	730	-97.238%
2026-02-10	2.0800	2.1700	2.0800	2.1200	-10.924%	8	727	-97.642%
2026-02-09	2.3800	2.3800	2.3800	2.3800	+5.778%	102	724	-97.899%
2026-02-06	2.1700	2.2500	2.1700	2.2500	+27.841%	22	628	-97.778%
2026-02-05	2.4800	2.4900	1.7600	1.7600	-50.423%	35	620	-97.159%
2026-02-03	3.8000	3.8000	2.9800	3.5500	-5.333%	100	596	-98.592%
2026-02-02	3.7300	3.9500	3.7300	3.7500	-22.680%	80	571	-98.667%
2026-01-30	4.8800	4.8800	4.8500	4.8500	-2.806%	2	530	-98.969%
2026-01-29	5.5500	5.5500	4.9900	4.9900	-24.394%	2	529	-98.998%
2026-01-28	6.7000	6.7500	6.6000	6.6000	-3.650%	33	536	-99.242%
2026-01-23	6.8500	6.8500	6.8500	6.8500	+4.103%	2	514	-99.270%
2026-01-22	6.4400	6.5800	6.4400	6.5800	+7.869%	2	514	-99.240%
2026-01-21	6.8700	6.8800	6.1000	6.1000	-10.294%	13	514	-99.180%
2026-01-20	7.0100	7.1300	6.7900	6.8000	-20.653%	27	507	-99.265%
2026-01-16	8.8500	8.8500	8.5200	8.5700	-5.408%	44	475	-99.417%
2026-01-15	9.2000	9.2000	9.0600	9.0600	-5.919%	3	475	-99.448%
2026-01-14	8.8000	9.7000	8.8000	9.6300	+13.964%	32	474	-99.481%
2026-01-13	8.0900	8.4700	8.0900	8.4500	+10.458%	46	500	-99.408%
2026-01-12	7.8300	7.8300	7.5500	7.6500	-3.165%	18	476	-99.346%
2026-01-09	7.3500	7.9000	7.3500	7.9000	+3.947%	8	487	-99.367%
2026-01-08	7.2600	7.8000	7.2000	7.6000	-8.102%	9	481	-99.342%
2026-01-06	8.7000	8.7000	7.9000	8.2700	-6.342%	57	476	-99.395%
2026-01-05	8.3200	8.8500	8.3200	8.8300	+19.324%	446	9	-99.434%
2026-01-02	7.1500	7.4000	7.1500	7.4000	+9.630%	3	9	-99.324%
2025-12-31	6.7500	6.7500	6.7500	6.7500	-5.594%	1	9	-99.259%
2025-12-30	7.1500	7.1500	7.1500	7.1500	+5.926%	2	9	-99.301%
2025-12-29	6.8500	6.8500	6.7500	6.7500	-1.026%	2	7	-99.259%
2025-12-26	6.8200	6.8200	6.8200	6.8200	-0.146%	1	5	-99.267%
2025-12-23	6.8300	6.8300	6.8300	6.8300	-6.181%	1	4	-99.268%
2025-12-19	7.5200	7.5200	7.2800	7.2800	0.000%	4	3	-99.313%

.dark-mode .XjlKgD{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .XjlKgD{ color: #333333; background-color: white; border: 2px solid #333333; }IBIT20260821C53IBIT Aug 21 2026 53.00 Call (IBIT260821C00053000)option OPRA

IBIT20260821C53
IBIT Aug 21 2026 53.00 Call (IBIT260821C00053000)
option OPRA