Dark

IBIT20260821C55
IBIT Aug 21 2026 55.00 Call (IBIT260821C00055000)
option OPRA

EOD

Jul 1, 2026

0.0500+25.000%(+0.0100)427

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	0.0500	0.0600	0.0500	0.0500	+25.000%	427	33,052	0.000%
2026-06-30	0.0400	0.0400	0.0400	0.0400	-20.000%	50	33,077	+25.000%
2026-06-29	0.0500	0.0500	0.0500	0.0500	-16.667%	6	33,117	0.000%
2026-06-26	0.0400	0.0600	0.0400	0.0600	+20.000%	5	33,117	-16.667%
2026-06-25	0.0500	0.0500	0.0500	0.0500	0.000%	11	33,117	0.000%
2026-06-24	0.0600	0.0600	0.0400	0.0500	-16.667%	41	33,127	0.000%
2026-06-23	0.0600	0.0600	0.0500	0.0600	-25.000%	22	33,136	-16.667%
2026-06-22	0.0900	0.0900	0.0700	0.0800	+14.286%	218	33,144	-37.500%
2026-06-18	0.0700	0.0800	0.0700	0.0700	-22.222%	45	33,104	-28.571%
2026-06-17	0.0900	0.0900	0.0900	0.0900	0.000%	15	33,104	-44.444%
2026-06-16	0.1000	0.1000	0.0900	0.0900	-25.000%	30	33,104	-44.444%
2026-06-15	0.1200	0.1400	0.1200	0.1200	+9.091%	76	33,109	-58.333%
2026-06-12	0.1100	0.1200	0.1000	0.1100	-8.333%	70	33,061	-54.545%
2026-06-11	0.1200	0.1300	0.1100	0.1200	-7.692%	22	33,115	-58.333%
2026-06-10	0.1300	0.1300	0.1200	0.1300	-7.143%	50	33,114	-61.538%
2026-06-09	0.1600	0.1600	0.1200	0.1400	-22.222%	38	33,160	-64.286%
2026-06-08	0.1900	0.1900	0.1600	0.1800	+12.500%	61	33,158	-72.222%
2026-06-05	0.1900	0.1900	0.1600	0.1600	-15.789%	63	33,121	-68.750%
2026-06-04	0.1800	0.1900	0.1600	0.1900	-5.000%	69	33,119	-73.684%
2026-06-03	0.2100	0.2200	0.1900	0.2000	-13.043%	818	33,137	-75.000%
2026-06-02	0.2500	0.2500	0.2100	0.2300	-20.690%	336	33,159	-78.261%
2026-06-01	0.2900	0.3100	0.2600	0.2900	-17.143%	545	33,115	-82.759%
2026-05-29	0.3300	0.3900	0.3000	0.3500	+9.375%	1,291	33,116	-85.714%
2026-05-28	0.3200	0.3500	0.3100	0.3200	-21.951%	614	32,227	-84.375%
2026-05-27	0.4300	0.4400	0.4000	0.4100	-10.870%	545	32,574	-87.805%
2026-05-26	0.5200	0.5600	0.4600	0.4600	-9.804%	482	32,274	-89.130%
2026-05-22	0.6700	0.6700	0.5000	0.5100	-21.538%	6,080	32,671	-90.196%
2026-05-21	0.6300	0.6800	0.6200	0.6500	-4.412%	58	35,891	-92.308%
2026-05-20	0.6800	0.7100	0.6800	0.6800	+1.493%	21	35,891	-92.647%
2026-05-19	0.6400	0.6800	0.6400	0.6700	-4.286%	21	35,874	-92.537%
2026-05-18	0.7700	0.7700	0.6500	0.7000	-27.083%	806	35,874	-92.857%
2026-05-15	1.0600	1.0600	0.9600	0.9600	-30.435%	100	35,874	-94.792%
2026-05-14	1.2000	1.4600	1.2000	1.3800	+23.214%	1,117	35,629	-96.377%
2026-05-13	1.1800	1.1800	1.0700	1.1200	-11.811%	619	35,704	-95.536%
2026-05-12	1.2200	1.3200	1.1700	1.2700	-14.189%	177	35,704	-96.063%
2026-05-11	1.3000	1.5000	1.2800	1.4800	+18.400%	1,465	35,704	-96.622%
2026-05-08	1.1800	1.2700	1.1600	1.2500	-1.575%	2,113	35,568	-96.000%
2026-05-07	1.4000	1.4000	1.2400	1.2700	-16.993%	163	33,558	-96.063%
2026-05-06	1.6400	1.6500	1.5100	1.5300	-6.135%	4,598	33,569	-96.732%
2026-05-05	1.5600	1.6500	1.5400	1.6300	+18.116%	198	29,295	-96.933%
2026-05-04	1.1800	1.4600	1.1800	1.3800	+20.000%	827	29,313	-96.377%
2026-05-01	1.1500	1.2300	1.0000	1.1500	+23.656%	65	29,084	-95.652%
2026-04-30	0.9000	0.9500	0.9000	0.9300	+6.897%	25	29,084	-94.624%
2026-04-29	1.0500	1.0500	0.8100	0.8700	-13.000%	75	29,079	-94.253%
2026-04-28	1.0000	1.0000	0.9700	1.0000	-6.542%	24	29,040	-95.000%
2026-04-27	1.2500	1.2800	1.0600	1.0700	-15.079%	148	29,040	-95.327%
2026-04-24	1.3500	1.3600	1.2600	1.2600	-5.970%	1,628	28,966	-96.032%
2026-04-23	1.3400	1.4600	1.3200	1.3400	-12.987%	444	27,362	-96.269%
2026-04-22	1.4400	1.5900	1.4400	1.5400	+46.667%	25,506	26,993	-96.753%
2026-04-21	1.1400	1.1400	1.0500	1.0500	-13.934%	11	1,640	-95.238%
2026-04-20	1.0800	1.2200	1.0500	1.2200	-20.261%	17	1,640	-95.902%
2026-04-17	1.2400	1.5500	1.2400	1.5300	+31.897%	124	1,638	-96.732%
2026-04-16	1.1800	1.1800	1.0000	1.1600	0.000%	64	1,608	-95.690%
2026-04-15	1.1100	1.1600	1.0400	1.1600	+5.455%	75	1,575	-95.690%
2026-04-14	1.1800	1.3000	1.1000	1.1000	+8.911%	156	1,579	-95.455%
2026-04-13	0.8900	1.0100	0.8700	1.0100	+1.000%	32	1,507	-95.050%
2026-04-10	0.9200	1.0100	0.9200	1.0000	+11.111%	13	1,528	-95.000%
2026-04-09	0.9400	0.9400	0.9000	0.9000	+5.882%	5	1,520	-94.444%
2026-04-08	1.0100	1.0100	0.8500	0.8500	+4.938%	46	1,524	-94.118%
2026-04-07	0.7700	0.8100	0.7700	0.8100	-10.000%	18	1,525	-93.827%
2026-04-06	0.9200	0.9300	0.9000	0.9000	+15.385%	6	1,539	-94.444%
2026-04-02	0.7700	0.8000	0.7700	0.7800	-17.895%	52	1,545	-93.590%
2026-04-01	0.9500	0.9500	0.9500	0.9500	+5.556%	2	1,545	-94.737%
2026-03-31	0.8900	0.9100	0.8300	0.9000	-8.163%	43	1,544	-94.444%
2026-03-30	0.9900	0.9900	0.9600	0.9800	+8.889%	11	1,543	-94.898%
2026-03-27	0.9800	0.9800	0.9000	0.9000	-18.919%	29	1,546	-94.444%
2026-03-26	1.2000	1.2000	1.1000	1.1100	-15.267%	53	1,539	-95.495%
2026-03-25	1.4200	1.4200	1.3100	1.3100	+5.645%	56	1,570	-96.183%
2026-03-24	1.2400	1.2400	1.2400	1.2400	-9.489%	10	1,548	-95.968%
2026-03-23	1.4200	1.5000	1.3700	1.3700	+2.239%	153	1,548	-96.350%
2026-03-20	1.3300	1.3600	1.3300	1.3400	-8.844%	65	1,629	-96.269%
2026-03-19	1.4000	1.4700	1.2900	1.4700	-8.125%	24	1,654	-96.599%
2026-03-18	1.5900	1.6000	1.5100	1.6000	-17.949%	112	1,643	-96.875%
2026-03-17	1.9500	1.9600	1.9000	1.9500	0.000%	27	1,706	-97.436%
2026-03-16	2.0500	2.0500	1.8700	1.9500	+18.902%	109	1,706	-97.436%
2026-03-13	1.7600	2.0400	1.6200	1.6400	+6.494%	210	1,639	-96.951%
2026-03-12	1.5800	1.6100	1.5400	1.5400	-7.229%	82	1,587	-96.753%
2026-03-11	1.6800	1.6800	1.6600	1.6600	+1.840%	32	1,685	-96.988%
2026-03-10	1.6500	1.7600	1.6300	1.6300	+5.161%	27	1,660	-96.933%
2026-03-09	1.5400	1.5500	1.5400	1.5500	+8.392%	4	1,641	-96.774%
2026-03-06	1.4300	1.4300	1.4300	1.4300	-18.286%	7	1,742	-96.503%
2026-03-05	1.9400	1.9400	1.7500	1.7500	-13.793%	11	1,742	-97.143%
2026-03-04	1.7200	2.1700	1.6800	2.0300	+51.493%	189	1,742	-97.537%
2026-03-03	1.2000	1.4400	1.2000	1.3400	-10.067%	40	1,703	-96.269%
2026-03-02	1.4900	1.5100	1.4500	1.4900	+41.905%	59	1,696	-96.644%
2026-02-27	1.1400	1.1500	1.0000	1.0500	-12.500%	113	1,694	-95.238%
2026-02-26	1.2500	1.2500	1.2000	1.2000	-18.367%	4	1,616	-95.833%
2026-02-25	1.0700	1.5400	1.0700	1.4700	+53.125%	105	1,615	-96.599%
2026-02-24	0.9300	0.9700	0.9300	0.9600	-1.031%	35	1,615	-94.792%
2026-02-23	1.1500	1.1700	0.9700	0.9700	-25.954%	377	1,621	-94.845%
2026-02-20	1.3000	1.3300	1.3000	1.3100	0.000%	1,632	1,431	-96.183%
2026-02-19	1.2300	1.3200	1.2300	1.3100	+4.800%	70	2,475	-96.183%
2026-02-18	1.3400	1.3400	1.2300	1.2500	-9.420%	24	2,428	-96.000%
2026-02-17	1.3800	1.3900	1.3600	1.3800	-13.208%	16	2,416	-96.377%
2026-02-13	1.4900	1.6000	1.4900	1.5900	+21.374%	52	2,385	-96.855%
2026-02-12	1.5100	1.5100	1.2900	1.3100	-11.486%	43	2,385	-96.183%
2026-02-11	1.5600	1.5600	1.4500	1.4800	-17.318%	65	2,398	-96.622%
2026-02-10	1.8100	1.8600	1.7700	1.7900	-10.945%	26	2,396	-97.207%
2026-02-09	1.7800	2.0600	1.7800	2.0100	+3.077%	96	2,396	-97.512%
2026-02-06	1.7600	2.0500	1.7600	1.9500	+30.000%	143	2,441	-97.436%
2026-02-05	2.1200	2.1400	1.5000	1.5000	-42.966%	1,967	2,425	-96.667%
2026-02-04	2.9500	2.9500	2.4500	2.6300	-9.310%	49	2,382	-98.099%
2026-02-03	3.2500	3.2500	2.5500	2.9000	-12.387%	1,425	2,387	-98.276%
2026-02-02	3.4100	3.4100	3.2000	3.3100	-25.785%	756	1,318	-98.489%
2026-01-30	4.4000	4.6000	4.0000	4.4600	+1.364%	78	773	-98.879%
2026-01-29	4.7200	4.7500	4.4000	4.4000	-23.478%	48	738	-98.864%
2026-01-28	5.8900	5.9500	5.7500	5.7500	-0.347%	31	728	-99.130%
2026-01-27	5.3000	5.7700	5.2000	5.7700	+6.852%	17	729	-99.133%
2026-01-26	5.3500	5.4500	5.2000	5.4000	-8.475%	89	736	-99.074%
2026-01-23	5.7000	6.3100	5.7000	5.9000	+1.027%	171	735	-99.153%
2026-01-22	5.7500	5.9000	5.5500	5.8400	-2.667%	219	681	-99.144%
2026-01-21	5.9000	6.0900	5.3000	6.0000	+0.840%	172	569	-99.167%
2026-01-20	6.4000	6.4000	5.9000	5.9500	-22.727%	83	434	-99.160%
2026-01-16	7.6700	7.7000	7.6000	7.7000	-4.938%	75	361	-99.351%
2026-01-15	8.1500	8.4100	7.9800	8.1000	-7.534%	68	361	-99.383%
2026-01-14	7.9600	8.8500	7.9600	8.7600	+15.720%	79	349	-99.429%
2026-01-13	6.8500	7.5700	6.8000	7.5700	+12.985%	24	321	-99.339%
2026-01-12	6.6200	7.0300	6.6000	6.7000	+3.077%	252	328	-99.254%
2026-01-09	6.9000	6.9000	6.5000	6.5000	-2.695%	6	94	-99.231%
2026-01-08	6.4400	6.6800	6.4000	6.6800	-2.624%	8	90	-99.251%
2026-01-07	7.0500	7.0500	6.8500	6.8600	-3.107%	4	83	-99.271%
2026-01-06	8.0500	8.0500	7.0800	7.0800	-12.268%	20	81	-99.294%
2026-01-05	7.9500	8.0700	7.8500	8.0700	+27.287%	22	61	-99.380%
2026-01-02	6.3400	6.3400	6.3400	6.3400	+7.458%	30	61	-99.211%
2025-12-31	6.0400	6.0400	5.8700	5.9000	-5.751%	10	65	-99.153%
2025-12-30	6.2800	6.4500	6.2600	6.2600	+7.009%	15	65	-99.201%
2025-12-29	6.0600	6.0600	5.8500	5.8500	-4.098%	33	58	-99.145%
2025-12-26	6.1000	6.1000	6.1000	6.1000	-1.454%	1	28	-99.180%
2025-12-24	6.0500	6.2000	6.0500	6.1900	-1.746%	7	25	-99.192%
2025-12-23	6.4000	6.4000	6.1500	6.3000	-10.000%	7	25	-99.206%
2025-12-22	7.1200	7.1200	7.0000	7.0000	+6.061%	6	13	-99.286%
2025-12-19	7.0000	7.0000	6.4000	6.6000	+11.864%	8	13	-99.242%
2025-12-18	6.8700	7.0600	5.9000	5.9000	0.000%	10	8	-99.153%

.dark-mode .thB5N4{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .thB5N4{ color: #333333; background-color: white; border: 2px solid #333333; }IBIT20260821C55IBIT Aug 21 2026 55.00 Call (IBIT260821C00055000)option OPRA

IBIT20260821C55
IBIT Aug 21 2026 55.00 Call (IBIT260821C00055000)
option OPRA