Dark

IBIT20260821C54
IBIT Aug 21 2026 54.00 Call (IBIT260821C00054000)
option OPRA

EOD

Jun 30, 2026

0.0400-33.333%(-0.0200)17

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-30	0.0500	0.0600	0.0400	0.0400	-33.333%	17	3,142	0.000%
2026-06-29	0.0600	0.0600	0.0600	0.0600	+20.000%	1	3,152	-33.333%
2026-06-26	0.0500	0.0500	0.0500	0.0500	0.000%	1	3,153	-20.000%
2026-06-25	0.0500	0.0600	0.0500	0.0500	-28.571%	291	3,186	-20.000%
2026-06-23	0.0700	0.0700	0.0700	0.0700	-12.500%	1	3,190	-42.857%
2026-06-22	0.1000	0.1000	0.0800	0.0800	-11.111%	194	3,189	-50.000%
2026-06-18	0.0900	0.0900	0.0700	0.0900	-35.714%	365	2,975	-55.556%
2026-06-15	0.1300	0.1400	0.1300	0.1400	0.000%	5	2,975	-71.429%
2026-06-11	0.1200	0.1400	0.1200	0.1400	-6.667%	8	2,980	-71.429%
2026-06-10	0.1500	0.1500	0.1500	0.1500	0.000%	1	2,976	-73.333%
2026-06-09	0.1700	0.1700	0.1500	0.1500	-16.667%	58	2,977	-73.333%
2026-06-08	0.1800	0.1800	0.1800	0.1800	-5.263%	11	2,923	-77.778%
2026-06-05	0.1800	0.1900	0.1800	0.1900	-24.000%	3	2,912	-78.947%
2026-06-03	0.2500	0.2500	0.2500	0.2500	-3.846%	8	2,912	-84.000%
2026-06-02	0.2800	0.2900	0.2100	0.2600	-18.750%	13	2,912	-84.615%
2026-06-01	0.3400	0.3400	0.3200	0.3200	-27.273%	272	2,920	-87.500%
2026-05-29	0.3500	0.4400	0.3500	0.4400	+10.000%	278	2,693	-90.909%
2026-05-28	0.3600	0.4000	0.3600	0.4000	-16.667%	24	2,443	-90.000%
2026-05-27	0.4900	0.4900	0.4800	0.4800	-18.644%	4	2,422	-91.667%
2026-05-26	0.6200	0.6300	0.5900	0.5900	+1.724%	3	2,838	-93.220%
2026-05-22	0.6800	0.6800	0.5800	0.5800	-25.641%	1,008	2,839	-93.103%
2026-05-21	0.7400	0.7800	0.7300	0.7800	-2.500%	20	2,017	-94.872%
2026-05-20	0.8000	0.8000	0.8000	0.8000	+3.896%	2	2,017	-95.000%
2026-05-19	0.7900	0.7900	0.7400	0.7700	-2.532%	109	2,038	-94.805%
2026-05-18	0.7800	0.7900	0.7600	0.7900	-30.088%	22	2,038	-94.937%
2026-05-15	1.3200	1.3200	1.1300	1.1300	-20.423%	26	2,038	-96.460%
2026-05-14	1.4200	1.4200	1.4200	1.4200	-1.389%	1	2,043	-97.183%
2026-05-12	1.3900	1.4400	1.3900	1.4400	-14.286%	28	2,042	-97.222%
2026-05-11	1.5700	1.6800	1.5700	1.6800	+18.310%	3	2,042	-97.619%
2026-05-08	1.4000	1.4200	1.4000	1.4200	-24.868%	9	2,039	-97.183%
2026-05-06	1.8900	1.8900	1.8900	1.8900	+3.846%	2	2,048	-97.884%
2026-05-05	1.8200	1.8700	1.7700	1.8200	+17.419%	37	2,050	-97.802%
2026-05-04	1.3400	1.5500	1.3400	1.5500	+19.231%	356	2,042	-97.419%
2026-05-01	1.3900	1.3900	1.2600	1.3000	+22.642%	425	1,927	-96.923%
2026-04-30	1.0400	1.0600	1.0400	1.0600	+12.766%	11	1,927	-96.226%
2026-04-29	1.1600	1.1600	0.9400	0.9400	-14.545%	9	1,919	-95.745%
2026-04-28	1.1300	1.1300	1.1000	1.1000	-12.000%	237	1,916	-96.364%
2026-04-27	1.3800	1.3800	1.2500	1.2500	-21.384%	73	1,877	-96.800%
2026-04-23	1.5200	1.5900	1.5100	1.5900	-9.143%	107	1,884	-97.484%
2026-04-22	1.6900	1.7500	1.6900	1.7500	+41.129%	10	1,923	-97.714%
2026-04-21	1.2900	1.2900	1.2400	1.2400	-8.148%	6	1,923	-96.774%
2026-04-20	1.3500	1.3500	1.3500	1.3500	-13.462%	10	1,922	-97.037%
2026-04-17	1.8000	1.8300	1.5600	1.5600	+19.084%	10	1,922	-97.436%
2026-04-16	1.3100	1.3100	1.2300	1.3100	-3.676%	2,180	1,918	-96.947%
2026-04-15	1.3600	1.3600	1.3600	1.3600	+9.677%	1	2,826	-97.059%
2026-04-14	1.4900	1.4900	1.2400	1.2400	+21.569%	2,172	2,826	-96.774%
2026-04-13	0.9700	1.0200	0.9700	1.0200	-3.774%	186	784	-96.078%
2026-04-10	1.0500	1.0600	1.0500	1.0600	-0.935%	2	769	-96.226%
2026-04-09	1.0000	1.0700	1.0000	1.0700	+9.184%	3	769	-96.262%
2026-04-08	1.1200	1.1200	0.9800	0.9800	+15.294%	7	769	-95.918%
2026-04-07	0.8500	0.8500	0.8500	0.8500	-19.048%	2	771	-95.294%
2026-04-06	1.0500	1.0500	1.0500	1.0500	+22.093%	2	773	-96.190%
2026-04-02	0.8600	0.8600	0.8600	0.8600	-18.868%	1	771	-95.349%
2026-04-01	1.0400	1.0600	1.0300	1.0600	+13.978%	41	771	-96.226%
2026-03-31	0.9900	1.0200	0.9300	0.9300	-9.709%	23	730	-95.699%
2026-03-30	1.0400	1.0400	1.0300	1.0300	+4.040%	16	743	-96.117%
2026-03-27	1.0200	1.0200	0.9900	0.9900	-23.846%	19	742	-95.960%
2026-03-26	1.3000	1.3000	1.3000	1.3000	-11.565%	1	741	-96.923%
2026-03-25	1.4700	1.4700	1.4700	1.4700	+7.299%	5	740	-97.279%
2026-03-24	1.3700	1.3700	1.3700	1.3700	-13.291%	1	740	-97.080%
2026-03-23	1.5800	1.5800	1.5800	1.5800	+6.757%	10	739	-97.468%
2026-03-20	1.4800	1.4800	1.4800	1.4800	-11.905%	1	729	-97.297%
2026-03-18	1.6600	1.6800	1.6600	1.6800	-21.860%	22	729	-97.619%
2026-03-17	2.0400	2.1500	2.0200	2.1500	+2.381%	26	730	-98.140%
2026-03-16	2.2200	2.2200	2.1000	2.1000	+17.318%	259	706	-98.095%
2026-03-13	2.1100	2.1700	1.7900	1.7900	-5.789%	57	549	-97.765%
2026-03-11	1.7800	1.9000	1.7800	1.9000	-0.524%	22	528	-97.895%
2026-03-10	1.9000	1.9100	1.8900	1.9100	+11.696%	17	527	-97.906%
2026-03-09	1.6700	1.7100	1.6700	1.7100	+11.765%	2	525	-97.661%
2026-03-06	1.5300	1.5300	1.5300	1.5300	-19.474%	15	547	-97.386%
2026-03-05	1.9000	1.9000	1.9000	1.9000	-14.027%	1	539	-97.895%
2026-03-04	2.0100	2.2100	2.0100	2.2100	+68.702%	51	540	-98.190%
2026-03-03	1.3100	1.3100	1.3100	1.3100	-17.610%	20	539	-96.947%
2026-03-02	1.5900	1.5900	1.5900	1.5900	+20.455%	35	555	-97.484%
2026-02-26	1.3200	1.3200	1.3200	1.3200	-4.348%	2	535	-96.970%
2026-02-25	1.3000	1.3800	1.3000	1.3800	+31.429%	21	520	-97.101%
2026-02-24	1.0500	1.0500	1.0500	1.0500	-0.943%	6	520	-96.190%
2026-02-23	1.2400	1.2400	1.0600	1.0600	-22.628%	7	516	-96.226%
2026-02-20	1.4700	1.4700	1.3700	1.3700	-2.143%	100	513	-97.080%
2026-02-19	1.4000	1.4000	1.4000	1.4000	-10.256%	1	440	-97.143%
2026-02-17	1.5200	1.6000	1.5000	1.5600	+6.849%	15	440	-97.436%
2026-02-12	1.4600	1.4600	1.4600	1.4600	-27.000%	1	439	-97.260%
2026-02-10	1.9900	2.0000	1.9900	2.0000	-9.091%	139	438	-98.000%
2026-02-09	1.9400	2.2000	1.9400	2.2000	+12.821%	116	300	-98.182%
2026-02-06	1.9500	1.9500	1.9500	1.9500	+8.939%	1	194	-97.949%
2026-02-05	1.9200	2.0000	1.7900	1.7900	-40.532%	22	193	-97.765%
2026-02-04	3.0500	3.0500	3.0100	3.0100	+7.117%	2	171	-98.671%
2026-02-03	3.4400	3.4400	2.8100	2.8100	-23.014%	35	169	-98.577%
2026-02-02	3.5000	3.6500	3.5000	3.6500	-25.510%	19	165	-98.904%
2026-01-30	4.9000	4.9000	4.9000	4.9000	+2.510%	5	153	-99.184%
2026-01-29	5.2000	5.2000	4.6700	4.7800	-20.730%	13	148	-99.163%
2026-01-28	6.1000	6.1000	6.0300	6.0300	+3.966%	3	147	-99.337%
2026-01-26	5.7800	5.8000	5.7800	5.8000	-7.496%	4	145	-99.310%
2026-01-23	6.2800	6.2800	6.2700	6.2700	+3.636%	100	144	-99.362%
2026-01-22	6.0500	6.0500	6.0500	6.0500	-5.469%	3	63	-99.339%
2026-01-20	6.7500	6.7500	6.3600	6.4000	-20.988%	11	63	-99.375%
2026-01-16	8.2600	8.2600	8.1000	8.1000	-2.292%	2	54	-99.506%
2026-01-15	8.6000	8.6000	8.2900	8.2900	-9.891%	2	54	-99.517%
2026-01-14	8.8700	9.2300	8.8600	9.2000	+20.577%	16	54	-99.565%
2026-01-13	7.6300	7.6300	7.6300	7.6300	+4.521%	1	54	-99.476%
2026-01-12	7.1500	7.3000	7.1500	7.3000	+2.817%	2	54	-99.452%
2026-01-09	7.1000	7.1000	7.1000	7.1000	-1.389%	1	55	-99.437%
2026-01-08	7.1500	7.2000	7.1500	7.2000	-1.774%	5	55	-99.444%
2026-01-07	7.3300	7.3300	7.3300	7.3300	-3.553%	1	51	-99.454%
2026-01-06	8.2700	8.2700	7.6000	7.6000	-10.059%	16	50	-99.474%
2026-01-05	8.3000	8.5500	8.3000	8.4500	+16.552%	4	36	-99.527%
2026-01-02	7.2500	7.2500	7.2500	7.2500	+9.023%	1	36	-99.448%
2025-12-30	6.6500	6.6500	6.6500	6.6500	-4.179%	1	37	-99.398%
2025-12-19	6.9400	6.9400	6.9400	6.9400	-0.857%	35	36	-99.424%
2025-12-18	7.0000	7.0000	7.0000	7.0000	0.000%	1	1	-99.429%

.dark-mode .KRTZTZ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .KRTZTZ{ color: #333333; background-color: white; border: 2px solid #333333; }IBIT20260821C54IBIT Aug 21 2026 54.00 Call (IBIT260821C00054000)option OPRA

IBIT20260821C54
IBIT Aug 21 2026 54.00 Call (IBIT260821C00054000)
option OPRA