Dark

IBIT20260831C40
IBIT Aug 31 2026 40.00 Call (IBIT260831C00040000)
option OPRA

EOD

Aug 20, 2026

1.82+225.000%(+1.26)3,904

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	1.5100	1.8800	1.2900	1.8200	+225.000%	3,904	19,396	0.000%
2026-08-19	0.0900	0.7700	0.0800	0.5600	+600.000%	16,586	21,084	+225.000%
2026-08-18	0.0700	0.1000	0.0700	0.0800	-11.111%	2,442	8,623	+2,175.000%
2026-08-17	0.0500	0.0900	0.0400	0.0900	+50.000%	662	9,553	+1,922.222%
2026-08-14	0.0600	0.0600	0.0500	0.0600	-25.000%	211	9,429	+2,933.333%
2026-08-13	0.0900	0.1100	0.0700	0.0800	-20.000%	353	9,327	+2,175.000%
2026-08-12	0.1300	0.1300	0.0800	0.1000	-9.091%	379	9,189	+1,720.000%
2026-08-11	0.1600	0.1600	0.1000	0.1100	-26.667%	837	8,940	+1,554.545%
2026-08-10	0.0200	0.2000	0.0200	0.1500	-31.818%	6,978	9,074	+1,113.333%
2026-08-07	0.2700	0.2800	0.2000	0.2200	0.000%	503	4,223	+727.273%
2026-08-06	0.2400	0.2700	0.2200	0.2200	-24.138%	171	4,257	+727.273%
2026-08-05	0.2500	0.2900	0.2400	0.2900	+11.538%	1,437	4,832	+527.586%
2026-08-04	0.2300	0.2900	0.2200	0.2600	0.000%	2,186	4,778	+600.000%
2026-08-03	0.1800	0.2600	0.1500	0.2600	+18.182%	597	4,302	+600.000%
2026-07-31	0.2900	0.2900	0.1900	0.2200	-45.000%	583	4,222	+727.273%
2026-07-30	0.3900	0.4300	0.3800	0.4000	+17.647%	468	4,214	+355.000%
2026-07-29	0.4500	0.4700	0.3400	0.3400	-8.108%	167	4,101	+435.294%
2026-07-28	0.3400	0.3700	0.2900	0.3700	-27.451%	591	4,124	+391.892%
2026-07-27	0.5900	0.6300	0.4600	0.5100	+6.250%	629	4,368	+256.863%
2026-07-24	0.4900	0.5100	0.4300	0.4800	-18.644%	260	3,957	+279.167%
2026-07-23	0.7000	0.7000	0.5800	0.5900	-27.160%	1,484	3,927	+208.475%
2026-07-22	0.8000	0.8900	0.7900	0.8100	-16.495%	92	2,923	+124.691%
2026-07-21	0.9200	1.0900	0.9000	0.9700	+38.571%	648	2,846	+87.629%
2026-07-20	0.5900	0.8000	0.5200	0.7000	+18.644%	324	2,598	+160.000%
2026-07-17	0.4100	0.5900	0.4100	0.5900	-3.279%	1,074	2,529	+208.475%
2026-07-16	0.5900	0.6800	0.5700	0.6100	-17.568%	3,273	3,596	+198.361%
2026-07-15	0.8400	0.8800	0.7000	0.7400	+1.370%	991	2,743	+145.946%
2026-07-14	0.6400	0.8000	0.5900	0.7300	+62.222%	1,010	2,011	+149.315%
2026-07-13	0.5000	0.5300	0.4300	0.4500	-35.714%	182	1,999	+304.444%
2026-07-10	0.8300	0.8300	0.6800	0.7000	+12.903%	88	1,913	+160.000%
2026-07-09	0.6000	0.6200	0.5400	0.6200	+8.772%	373	1,897	+193.548%
2026-07-08	0.5900	0.6200	0.5600	0.5700	-31.325%	355	1,920	+219.298%
2026-07-07	0.7400	0.9200	0.7000	0.8300	-2.353%	550	2,292	+119.277%
2026-07-06	0.6100	0.9300	0.6000	0.8500	+28.788%	433	2,612	+114.118%
2026-07-02	0.6900	0.7200	0.6500	0.6600	+22.222%	295	2,260	+175.758%
2026-07-01	0.4100	0.5800	0.4100	0.5400	+42.105%	65	2,260	+237.037%
2026-06-30	0.4200	0.4200	0.3600	0.3800	-26.923%	406	2,374	+378.947%
2026-06-29	0.5500	0.5600	0.5000	0.5200	-13.333%	39	2,074	+250.000%
2026-06-26	0.5700	0.6500	0.5600	0.6000	+7.143%	61	2,040	+203.333%
2026-06-25	0.7200	0.7200	0.5300	0.5600	-9.677%	309	2,038	+225.000%
2026-06-24	0.7300	0.7400	0.5800	0.6200	-31.111%	101	1,909	+193.548%
2026-06-23	0.8400	0.9600	0.8400	0.9000	-26.230%	143	1,909	+102.222%
2026-06-22	1.4100	1.4700	1.2200	1.2200	+12.963%	17	1,885	+49.180%
2026-06-18	1.2300	1.2300	1.0400	1.0800	-17.557%	322	1,845	+68.519%
2026-06-17	1.4500	1.4800	1.3100	1.3100	-17.089%	158	1,845	+38.931%
2026-06-16	1.6300	1.6300	1.5100	1.5800	-15.508%	37	1,845	+15.190%
2026-06-15	1.9500	2.0300	1.8200	1.8700	+39.552%	473	1,849	-2.674%
2026-06-12	1.3800	1.5400	1.3400	1.3400	-10.067%	830	1,795	+35.821%
2026-06-11	1.4400	1.4900	1.4400	1.4900	+16.406%	7	2,210	+22.148%
2026-06-10	1.3600	1.3600	1.2400	1.2800	+6.667%	13	2,214	+42.188%
2026-06-09	1.3800	1.3800	1.1700	1.2000	-25.000%	309	2,204	+51.667%
2026-06-08	1.7300	1.7400	1.5600	1.6000	+35.593%	486	2,193	+13.750%
2026-06-05	1.4500	1.4500	1.1400	1.1800	-34.444%	1,524	2,181	+54.237%
2026-06-04	1.7400	1.8500	1.6100	1.8000	-15.094%	827	1,331	+1.111%
2026-06-03	2.5000	2.5000	2.1200	2.1200	-15.538%	101	620	-14.151%
2026-06-02	2.9200	2.9800	2.4700	2.5100	-31.044%	93	523	-27.490%
2026-06-01	3.7000	3.7000	3.4000	3.6400	-19.111%	40	442	-50.000%
2026-05-29	4.0500	4.5000	4.0500	4.5000	+1.351%	3	431	-59.556%
2026-05-28	4.4000	4.4400	4.2500	4.4400	-21.555%	5	431	-59.009%
2026-05-26	6.0500	6.4000	5.6200	5.6600	-5.667%	37	428	-67.845%
2026-05-22	6.0000	6.0000	6.0000	6.0000	-4.762%	10	404	-69.667%
2026-05-21	6.2500	6.3000	6.2500	6.3000	-0.787%	15	394	-71.111%
2026-05-20	6.2000	6.3500	6.1900	6.3500	-12.414%	5	394	-71.339%
2026-05-15	7.2600	7.2600	7.2500	7.2500	-4.605%	2	380	-74.897%
2026-05-13	7.6000	7.6000	7.6000	7.6000	-3.185%	1	382	-76.053%
2026-05-12	8.0600	8.0600	7.8500	7.8500	-9.038%	2	383	-76.815%
2026-05-11	8.6300	8.6300	8.6300	8.6300	+10.641%	10	383	-78.911%
2026-05-08	7.8000	7.8000	7.8000	7.8000	-2.864%	50	392	-76.667%
2026-05-07	8.0300	8.0300	8.0300	8.0300	-6.082%	50	442	-77.335%
2026-05-06	8.5700	8.5700	8.5500	8.5500	-2.286%	27	429	-78.713%
2026-05-05	8.5800	8.7500	8.5800	8.7500	+7.362%	16	439	-79.200%
2026-05-04	7.6500	8.1500	7.6500	8.1500	+11.644%	19	440	-77.669%
2026-05-01	7.1800	7.3100	7.1800	7.3000	+10.606%	61	431	-75.068%
2026-04-30	6.5200	6.6000	6.5000	6.6000	+2.326%	12	431	-72.424%
2026-04-29	6.6500	6.6500	6.4500	6.4500	-5.839%	11	430	-71.783%
2026-04-27	7.3000	7.3000	6.8500	6.8500	-9.272%	36	440	-73.431%
2026-04-24	7.4600	7.5500	7.4000	7.5500	+2.721%	26	446	-75.894%
2026-04-23	7.4000	7.4000	7.3500	7.3500	-7.314%	19	421	-75.238%
2026-04-22	7.9300	7.9300	7.9300	7.9300	+22.000%	1	438	-77.049%
2026-04-20	6.4000	6.6500	6.3800	6.5000	-10.959%	192	437	-72.000%
2026-04-17	7.2000	7.7000	7.2000	7.3000	+18.314%	164	422	-75.068%
2026-04-16	5.9300	6.1700	5.9300	6.1700	-2.063%	304	412	-70.502%
2026-04-15	6.0900	6.3000	6.0900	6.3000	+3.279%	21	563	-71.111%
2026-04-14	6.6000	6.6000	6.1000	6.1000	+3.918%	161	544	-70.164%
2026-04-10	5.8700	5.8700	5.8700	5.8700	+7.706%	10	417	-68.995%
2026-04-09	5.1500	5.7000	5.1500	5.4500	-1.268%	120	427	-66.606%
2026-04-08	5.7000	5.7000	5.5200	5.5200	+6.770%	105	330	-67.029%
2026-04-06	5.1700	5.1700	5.1700	5.1700	+6.598%	5	280	-64.797%
2026-04-01	4.8500	4.8500	4.8500	4.8500	+2.105%	2	277	-62.474%
2026-03-31	4.4500	4.9000	4.4400	4.7500	+6.742%	6	277	-61.684%
2026-03-27	4.5000	4.5000	4.3900	4.4500	-13.592%	58	277	-59.101%
2026-03-26	5.3900	5.3900	5.1500	5.1500	-13.445%	163	229	-64.660%
2026-03-25	5.9500	5.9500	5.9500	5.9500	-1.163%	3	291	-69.412%
2026-03-24	5.9500	6.0200	5.9500	6.0200	+0.333%	8	288	-69.767%
2026-03-23	6.2000	6.2000	6.0000	6.0000	+6.195%	200	282	-69.667%
2026-03-19	5.6500	5.6500	5.6500	5.6500	-13.077%	6	121	-67.788%
2026-03-18	6.2600	6.5000	6.2600	6.5000	-7.407%	2	119	-72.000%
2026-03-16	7.0200	7.0200	7.0200	7.0200	+4.000%	10	118	-74.074%
2026-03-13	7.1500	7.1500	6.7500	6.7500	+8.000%	5	118	-73.037%
2026-03-12	5.8000	6.2500	5.8000	6.2500	+3.306%	3	119	-70.880%
2026-03-11	6.0500	6.0500	6.0500	6.0500	-1.144%	13	122	-69.917%
2026-03-10	6.0500	6.4000	6.0500	6.1200	+5.517%	18	115	-70.261%
2026-03-09	5.9500	5.9800	5.8000	5.8000	+3.571%	4	111	-68.621%
2026-03-06	5.6500	5.6500	5.5500	5.6000	-12.088%	4	110	-67.500%
2026-03-05	6.8300	6.8300	6.3700	6.3700	-12.138%	13	108	-71.429%
2026-03-04	6.7200	7.3500	6.7000	7.2500	+47.959%	18	106	-74.897%
2026-03-03	4.9000	4.9000	4.9000	4.9000	-14.336%	2	102	-62.857%
2026-03-02	5.4900	5.8500	5.4500	5.7200	+27.111%	23	104	-68.182%
2026-02-27	4.6100	4.6500	4.5000	4.5000	-11.243%	10	94	-59.556%
2026-02-26	5.3500	5.3500	5.0700	5.0700	-9.464%	103	94	-64.103%
2026-02-25	5.0500	5.8800	5.0500	5.6000	+28.736%	20	96	-67.500%
2026-02-24	4.0800	4.3500	4.0800	4.3500	+1.874%	87	96	-58.161%
2026-02-23	4.7300	4.7300	4.2700	4.2700	0.000%	14	12	-57.377%

.dark-mode .SW5nqx{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .SW5nqx{ color: #333333; background-color: white; border: 2px solid #333333; }IBIT20260831C40IBIT Aug 31 2026 40.00 Call (IBIT260831C00040000)option OPRA

IBIT20260831C40
IBIT Aug 31 2026 40.00 Call (IBIT260831C00040000)
option OPRA