Dark

IBIT20260831C46
IBIT Aug 31 2026 46.00 Call (IBIT260831C00046000)
option OPRA

EOD

Aug 20, 2026

0.1500+200.000%(+0.1000)446

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	0.1300	0.1600	0.0900	0.1500	+200.000%	446	1,117	0.000%
2026-08-19	0.0900	0.0900	0.0500	0.0500	+150.000%	31	817	+200.000%
2026-08-18	0.0200	0.0200	0.0200	0.0200	0.000%	20	790	+650.000%
2026-08-17	0.0100	0.0200	0.0100	0.0200	+100.000%	14	790	+650.000%
2026-08-14	0.0100	0.0100	0.0100	0.0100	-50.000%	10	804	+1,400.000%
2026-08-13	0.0200	0.0200	0.0200	0.0200	0.000%	25	794	+650.000%
2026-08-12	0.0200	0.0200	0.0200	0.0200	-33.333%	2	814	+650.000%
2026-08-07	0.0300	0.0300	0.0300	0.0300	0.000%	3	814	+400.000%
2026-08-06	0.0300	0.0300	0.0300	0.0300	-25.000%	10	816	+400.000%
2026-08-05	0.0500	0.0500	0.0400	0.0400	0.000%	5	826	+275.000%
2026-08-04	0.0400	0.0400	0.0400	0.0400	0.000%	80	829	+275.000%
2026-08-03	0.0400	0.0400	0.0400	0.0400	0.000%	5	909	+275.000%
2026-07-31	0.0400	0.0400	0.0400	0.0400	-20.000%	50	909	+275.000%
2026-07-30	0.0500	0.0500	0.0500	0.0500	-16.667%	1	908	+200.000%
2026-07-29	0.0500	0.0600	0.0500	0.0600	0.000%	3	907	+150.000%
2026-07-28	0.0500	0.0600	0.0500	0.0600	-25.000%	33	913	+150.000%
2026-07-27	0.0800	0.0800	0.0800	0.0800	-38.462%	1	926	+87.500%
2026-07-22	0.1400	0.1400	0.1300	0.1300	-18.750%	8	926	+15.385%
2026-07-21	0.1500	0.1900	0.1500	0.1600	+33.333%	119	927	-6.250%
2026-07-20	0.0800	0.1300	0.0800	0.1200	+33.333%	23	855	+25.000%
2026-07-17	0.0900	0.0900	0.0900	0.0900	-10.000%	89	852	+66.667%
2026-07-16	0.1000	0.1000	0.1000	0.1000	-33.333%	2	793	+50.000%
2026-07-15	0.1500	0.1500	0.1500	0.1500	+7.143%	2	793	0.000%
2026-07-14	0.1400	0.1400	0.1400	0.1400	+16.667%	3	791	+7.143%
2026-07-10	0.1200	0.1200	0.1200	0.1200	-14.286%	5	793	+25.000%
2026-07-08	0.1400	0.1400	0.1400	0.1400	-26.316%	1	798	+7.143%
2026-07-07	0.1900	0.1900	0.1800	0.1900	-5.000%	3	797	-21.053%
2026-07-06	0.2000	0.2000	0.2000	0.2000	+5.263%	1	796	-25.000%
2026-07-02	0.1900	0.1900	0.1900	0.1900	+18.750%	1	795	-21.053%
2026-07-01	0.1100	0.1600	0.1100	0.1600	+45.455%	26	795	-6.250%
2026-06-30	0.1100	0.1100	0.1100	0.1100	-15.385%	6	779	+36.364%
2026-06-29	0.1300	0.1300	0.1300	0.1300	-23.529%	1	779	+15.385%
2026-06-26	0.1600	0.1700	0.1600	0.1700	0.000%	35	780	-11.765%
2026-06-25	0.1500	0.1700	0.1500	0.1700	-22.727%	3	768	-11.765%
2026-06-23	0.2200	0.2200	0.2200	0.2200	-29.032%	6	769	-31.818%
2026-06-18	0.3100	0.3100	0.3100	0.3100	-13.889%	2	769	-51.613%
2026-06-17	0.3600	0.3600	0.3600	0.3600	-10.000%	1	769	-58.333%
2026-06-16	0.4400	0.4400	0.4000	0.4000	-25.926%	12	769	-62.500%
2026-06-15	0.5300	0.5800	0.5300	0.5400	+20.000%	55	769	-72.222%
2026-06-11	0.4200	0.4500	0.4200	0.4500	+4.651%	7	744	-66.667%
2026-06-09	0.4300	0.4300	0.4300	0.4300	-27.119%	1	739	-65.116%
2026-06-08	0.5700	0.5900	0.5700	0.5900	+34.091%	2	738	-74.576%
2026-06-05	0.5500	0.5500	0.4400	0.4400	-30.159%	76	738	-65.909%
2026-06-04	0.6100	0.6500	0.5600	0.6300	-13.699%	64	798	-76.190%
2026-06-03	0.7500	0.7500	0.7300	0.7300	-13.095%	11	770	-79.452%
2026-06-02	0.9100	0.9600	0.8400	0.8400	-38.686%	106	763	-82.143%
2026-06-01	1.4400	1.4400	1.3300	1.3700	-21.714%	23	784	-89.051%
2026-05-29	1.6000	1.9100	1.6000	1.7500	+1.744%	56	767	-91.429%
2026-05-28	1.7400	1.7400	1.6600	1.7200	-19.249%	7	720	-91.279%
2026-05-27	2.1000	2.1300	2.1000	2.1300	-13.415%	2	716	-92.958%
2026-05-26	2.6000	2.6000	2.4600	2.4600	-5.747%	28	717	-93.902%
2026-05-22	2.6800	2.6800	2.5800	2.6100	-13.000%	275	696	-94.253%
2026-05-20	3.0000	3.0000	3.0000	3.0000	+7.143%	253	710	-95.000%
2026-05-19	2.8000	2.8000	2.8000	2.8000	-1.408%	1	650	-94.643%
2026-05-18	3.0500	3.0500	2.8400	2.8400	-24.267%	3	650	-94.718%
2026-05-15	3.7500	3.8100	3.7500	3.7500	-19.006%	13	650	-96.000%
2026-05-14	4.5000	4.6300	4.5000	4.6300	+8.941%	9	657	-96.760%
2026-05-13	4.2500	4.2500	4.2500	4.2500	-3.409%	6	649	-96.471%
2026-05-12	4.4000	4.4000	4.4000	4.4000	-7.368%	7	649	-96.591%
2026-05-11	4.4000	4.7700	4.4000	4.7500	+11.765%	36	649	-96.842%
2026-05-08	4.1500	4.2500	4.1300	4.2500	0.000%	27	639	-96.471%
2026-05-07	4.4500	4.4500	4.2500	4.2500	-11.458%	44	612	-96.471%
2026-05-06	4.8100	4.8100	4.8000	4.8000	-4.000%	16	584	-96.875%
2026-05-05	4.8200	5.0100	4.8200	5.0000	+9.890%	492	573	-97.000%
2026-05-04	4.2700	4.6000	4.2700	4.5500	+16.667%	49	202	-96.703%
2026-05-01	3.8500	3.9000	3.8500	3.9000	+19.632%	7	174	-96.154%
2026-04-30	3.2600	3.2600	3.2600	3.2600	-7.123%	1	174	-95.399%
2026-04-29	3.5100	3.5100	3.5100	3.5100	-3.836%	1	173	-95.726%
2026-04-27	3.6500	3.6500	3.6500	3.6500	-8.750%	1	173	-95.890%
2026-04-24	4.0000	4.0000	4.0000	4.0000	-3.614%	8	172	-96.250%
2026-04-23	4.3000	4.3000	4.1500	4.1500	-10.753%	67	172	-96.386%
2026-04-22	4.6500	4.6500	4.6500	4.6500	+20.779%	1	222	-96.774%
2026-04-20	3.3500	3.8500	3.3500	3.8500	-10.880%	4	222	-96.104%
2026-04-17	4.3200	4.3200	4.3200	4.3200	+48.454%	1	218	-96.528%
2026-04-13	2.9100	2.9100	2.9100	2.9100	+22.785%	1	218	-94.845%
2026-04-02	2.4000	2.4300	2.3700	2.3700	-8.846%	240	47	-93.671%
2026-04-01	2.6000	2.6000	2.6000	2.6000	+4.839%	1	47	-94.231%
2026-03-31	2.4800	2.4800	2.4800	2.4800	+0.405%	1	47	-93.952%
2026-03-27	2.5800	2.5800	2.4700	2.4700	-30.423%	4	47	-93.927%
2026-03-23	3.6000	3.6000	3.5500	3.5500	-17.633%	4	49	-95.775%
2026-03-16	4.3100	4.3100	4.3100	4.3100	+9.949%	20	49	-96.520%
2026-03-13	4.2500	4.2500	3.9200	3.9200	+1.818%	40	69	-96.173%
2026-03-10	3.9100	3.9100	3.8500	3.8500	-17.382%	21	59	-96.104%
2026-03-04	4.0700	4.6600	4.0700	4.6600	+76.515%	22	38	-96.781%
2026-02-27	2.6400	2.6400	2.6400	2.6400	-12.871%	4	20	-94.318%
2026-02-26	2.8800	3.0300	2.8800	3.0300	+21.687%	4	20	-95.050%
2026-02-23	2.4900	2.4900	2.4900	2.4900	-18.361%	14	16	-93.976%
2026-02-20	3.0500	3.0500	3.0500	3.0500	0.000%	2	2	-95.082%

.dark-mode .bTtzxz{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .bTtzxz{ color: #333333; background-color: white; border: 2px solid #333333; }IBIT20260831C46IBIT Aug 31 2026 46.00 Call (IBIT260831C00046000)option OPRA

IBIT20260831C46
IBIT Aug 31 2026 46.00 Call (IBIT260831C00046000)
option OPRA