Dark

IBIT20260831C50
IBIT Aug 31 2026 50.00 Call (IBIT260831C00050000)
option OPRA

EOD

Aug 20, 2026

0.0600+100.000%(+0.0300)620

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	0.0400	0.0800	0.0400	0.0600	+100.000%	620	11,100	0.000%
2026-08-19	0.0200	0.0400	0.0200	0.0300	+50.000%	88	11,070	+100.000%
2026-08-17	0.0200	0.0200	0.0200	0.0200	+100.000%	1	11,072	+200.000%
2026-08-14	0.0200	0.0200	0.0100	0.0100	0.000%	121	11,073	+500.000%
2026-08-12	0.0100	0.0100	0.0100	0.0100	0.000%	562	11,083	+500.000%
2026-08-11	0.0100	0.0100	0.0100	0.0100	0.000%	60	11,095	+500.000%
2026-08-10	0.0300	0.0300	0.0100	0.0100	-66.667%	5	11,095	+500.000%
2026-08-07	0.0200	0.0300	0.0100	0.0300	0.000%	665	11,096	+100.000%
2026-08-05	0.0300	0.0300	0.0300	0.0300	0.000%	15	11,095	+100.000%
2026-08-04	0.0200	0.0300	0.0200	0.0300	0.000%	39	11,113	+100.000%
2026-08-03	0.0300	0.0300	0.0300	0.0300	+50.000%	43	11,126	+100.000%
2026-07-31	0.0200	0.0200	0.0200	0.0200	-50.000%	3	11,142	+200.000%
2026-07-30	0.0400	0.0400	0.0400	0.0400	0.000%	12	11,145	+50.000%
2026-07-29	0.0400	0.0400	0.0400	0.0400	-20.000%	16	11,157	+50.000%
2026-07-27	0.0600	0.0600	0.0500	0.0500	0.000%	400	11,253	+20.000%
2026-07-24	0.0500	0.0500	0.0500	0.0500	-16.667%	50	11,097	+20.000%
2026-07-23	0.0600	0.0600	0.0600	0.0600	-14.286%	2	11,146	0.000%
2026-07-22	0.0800	0.0800	0.0700	0.0700	-12.500%	31	11,146	-14.286%
2026-07-21	0.0700	0.1000	0.0700	0.0800	+33.333%	107	11,173	-25.000%
2026-07-20	0.0500	0.0800	0.0500	0.0600	0.000%	306	11,078	0.000%
2026-07-17	0.0600	0.0600	0.0600	0.0600	-14.286%	26	11,015	0.000%
2026-07-16	0.0700	0.0700	0.0700	0.0700	-22.222%	1	11,031	-14.286%
2026-07-14	0.0600	0.0900	0.0600	0.0900	+28.571%	19	11,032	-33.333%
2026-07-13	0.0600	0.0700	0.0600	0.0700	-12.500%	250	11,036	-14.286%
2026-07-10	0.0800	0.0800	0.0800	0.0800	+14.286%	32	11,036	-25.000%
2026-07-09	0.0700	0.0700	0.0700	0.0700	-12.500%	62	11,036	-14.286%
2026-07-08	0.0800	0.0800	0.0800	0.0800	-20.000%	102	11,095	-25.000%
2026-07-07	0.1000	0.1000	0.1000	0.1000	-16.667%	1	11,094	-40.000%
2026-07-06	0.1000	0.1300	0.1000	0.1200	+9.091%	166	11,094	-50.000%
2026-07-01	0.1000	0.1100	0.1000	0.1100	+57.143%	16	10,975	-45.455%
2026-06-30	0.0700	0.0800	0.0700	0.0700	-12.500%	104	11,255	-14.286%
2026-06-29	0.0800	0.0800	0.0700	0.0800	-27.273%	271	11,241	-25.000%
2026-06-26	0.1000	0.1100	0.0900	0.1100	+37.500%	320	11,221	-45.455%
2026-06-25	0.0800	0.0900	0.0800	0.0800	-20.000%	151	10,938	-25.000%
2026-06-24	0.1000	0.1000	0.1000	0.1000	-9.091%	46	10,908	-40.000%
2026-06-23	0.1100	0.1100	0.1000	0.1100	-21.429%	155	10,916	-45.455%
2026-06-22	0.1800	0.1900	0.1400	0.1400	0.000%	207	11,015	-57.143%
2026-06-18	0.1600	0.3500	0.1400	0.1400	-22.222%	90	10,969	-57.143%
2026-06-17	0.1900	0.1900	0.1800	0.1800	-10.000%	315	10,969	-66.667%
2026-06-16	0.2300	0.2300	0.1900	0.2000	-25.926%	94	10,969	-70.000%
2026-06-15	0.2600	0.2800	0.2600	0.2700	+28.571%	65	10,936	-77.778%
2026-06-12	0.2300	0.2300	0.2100	0.2100	-16.000%	27	10,920	-71.429%
2026-06-11	0.2500	0.2500	0.2100	0.2500	0.000%	87	10,902	-76.000%
2026-06-10	0.2500	0.2600	0.2500	0.2500	+4.167%	7	10,892	-76.000%
2026-06-09	0.2600	0.2600	0.2200	0.2400	-11.111%	28	10,891	-75.000%
2026-06-08	0.3200	0.3300	0.2700	0.2700	-3.571%	10,599	10,883	-77.778%
2026-06-05	0.3200	0.3200	0.2800	0.2800	-22.222%	334	1,102	-78.571%
2026-06-04	0.3400	0.3600	0.3300	0.3600	-10.000%	117	778	-83.333%
2026-06-03	0.3400	0.4500	0.3400	0.4000	-16.667%	34	750	-85.000%
2026-06-02	0.6000	0.6000	0.4500	0.4800	-31.429%	75	726	-87.500%
2026-06-01	0.7300	0.7300	0.6600	0.7000	-22.222%	68	672	-91.429%
2026-05-29	0.8000	0.9500	0.7800	0.9000	+1.124%	22	650	-93.333%
2026-05-28	0.8900	0.8900	0.8100	0.8900	-17.593%	63	648	-93.258%
2026-05-27	1.1700	1.1700	1.0800	1.0800	-21.739%	50	649	-94.444%
2026-05-26	1.4300	1.4500	1.3800	1.3800	+2.985%	78	633	-95.652%
2026-05-22	1.6100	1.6100	1.3400	1.3400	-14.103%	157	587	-95.522%
2026-05-21	1.6200	1.6200	1.5400	1.5600	-8.235%	9	518	-96.154%
2026-05-20	1.6200	1.7400	1.6200	1.7000	+3.659%	15	518	-96.471%
2026-05-19	1.6200	1.6400	1.6200	1.6400	+1.235%	41	556	-96.341%
2026-05-18	1.7000	1.7000	1.5400	1.6200	-29.565%	280	556	-96.296%
2026-05-15	2.2700	2.3000	2.2500	2.3000	-20.690%	8	556	-97.391%
2026-05-14	2.5000	2.9000	2.4300	2.9000	+19.835%	31	582	-97.931%
2026-05-13	2.6000	2.6000	2.2500	2.4200	-10.370%	9	573	-97.521%
2026-05-12	2.7300	2.7300	2.5900	2.7000	-10.596%	5	573	-97.778%
2026-05-11	2.7000	3.0200	2.7000	3.0200	+14.394%	36	573	-98.013%
2026-05-08	2.5500	2.6400	2.4700	2.6400	+1.931%	7	556	-97.727%
2026-05-07	2.8000	2.8000	2.5900	2.5900	-19.063%	5	557	-97.683%
2026-05-06	3.0900	3.2000	3.0900	3.2000	+1.587%	70	540	-98.125%
2026-05-05	3.1000	3.2000	3.0500	3.1500	+12.500%	19	540	-98.095%
2026-05-04	2.4500	2.8900	2.4500	2.8000	+16.183%	264	538	-97.857%
2026-05-01	2.3400	2.4900	2.3400	2.4100	+17.561%	112	296	-97.510%
2026-04-30	2.0500	2.0500	2.0500	2.0500	+14.525%	1	296	-97.073%
2026-04-29	2.2000	2.2000	1.7600	1.7900	-12.255%	8	296	-96.648%
2026-04-28	2.1500	2.1500	2.0400	2.0400	-10.526%	47	304	-97.059%
2026-04-27	2.2500	2.2800	2.2500	2.2800	-14.925%	11	280	-97.368%
2026-04-24	2.7100	2.7100	2.6800	2.6800	+7.200%	30	277	-97.761%
2026-04-23	2.6400	2.7800	2.5000	2.5000	-16.388%	47	253	-97.600%
2026-04-22	2.7700	3.0700	2.7700	2.9900	+31.140%	38	247	-97.993%
2026-04-21	2.3400	2.3400	2.2600	2.2800	-2.979%	3	254	-97.368%
2026-04-20	2.2600	2.3800	2.1300	2.3500	-14.545%	23	254	-97.447%
2026-04-17	2.5600	2.9700	2.5600	2.7500	+23.318%	83	248	-97.818%
2026-04-16	1.9700	2.2400	1.9700	2.2300	-3.879%	64	249	-97.309%
2026-04-15	2.1400	2.3500	2.0800	2.3200	+1.310%	77	279	-97.414%
2026-04-14	2.2100	2.4800	2.2100	2.2900	+28.652%	137	238	-97.380%
2026-04-13	1.6500	1.7800	1.6500	1.7800	-9.184%	94	247	-96.629%
2026-04-10	1.9600	1.9600	1.9600	1.9600	+4.255%	10	194	-96.939%
2026-04-09	1.8800	1.8800	1.8800	1.8800	+8.046%	1	194	-96.809%
2026-04-08	1.7400	1.7400	1.7400	1.7400	+1.163%	1	194	-96.552%
2026-04-06	1.7300	1.7300	1.7200	1.7200	+12.418%	2	195	-96.512%
2026-04-02	1.4100	1.5300	1.4100	1.5300	-7.273%	7	214	-96.078%
2026-03-31	1.5900	1.6500	1.5900	1.6500	+3.774%	31	214	-96.364%
2026-03-27	1.7200	1.7400	1.5900	1.5900	-21.675%	82	184	-96.226%
2026-03-26	2.1500	2.1700	2.0300	2.0300	-14.706%	24	210	-97.044%
2026-03-25	2.5700	2.5700	2.3700	2.3800	+11.215%	37	193	-97.479%
2026-03-24	2.4000	2.4000	2.1400	2.1400	-17.054%	9	194	-97.196%
2026-03-23	2.5700	2.5800	2.5700	2.5800	+7.950%	22	190	-97.674%
2026-03-20	2.3900	2.3900	2.3900	2.3900	+3.017%	14	188	-97.490%
2026-03-19	2.3500	2.3500	2.3200	2.3200	-12.453%	60	174	-97.414%
2026-03-18	2.8200	2.8200	2.6500	2.6500	-18.462%	6	142	-97.736%
2026-03-17	3.2500	3.3000	3.2000	3.2500	+3.834%	72	137	-98.154%
2026-03-16	3.3000	3.3000	3.1300	3.1300	+8.681%	2	76	-98.083%
2026-03-13	3.2500	3.2500	2.8800	2.8800	+12.500%	13	78	-97.917%
2026-03-12	2.5600	2.5600	2.5600	2.5600	-6.909%	6	70	-97.656%
2026-03-11	2.7500	2.7500	2.7500	2.7500	0.000%	2	70	-97.818%
2026-03-10	2.8600	2.8600	2.7500	2.7500	+9.562%	8	70	-97.818%
2026-03-09	2.5100	2.5100	2.5100	2.5100	+1.619%	1	66	-97.610%
2026-03-06	2.4400	2.4700	2.4000	2.4700	-12.411%	4	68	-97.571%
2026-03-05	3.1500	3.3000	2.8100	2.8200	-13.231%	6	70	-97.872%
2026-03-04	3.1000	3.4000	3.0800	3.2500	+41.304%	73	67	-98.154%
2026-03-03	2.2500	2.3400	2.2500	2.3000	-3.766%	7	11	-97.391%
2026-03-02	1.8600	2.3900	1.8600	2.3900	+36.571%	5	8	-97.490%
2026-02-27	1.8200	1.8200	1.7400	1.7500	-17.062%	7	4	-96.571%
2026-02-26	1.9900	2.1200	1.9900	2.1100	-12.083%	4	0	-97.156%
2026-02-25	2.5200	2.5200	2.3700	2.4000	0.000%	4	0	-97.500%

.dark-mode .vj7QZL{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .vj7QZL{ color: #333333; background-color: white; border: 2px solid #333333; }IBIT20260831C50IBIT Aug 31 2026 50.00 Call (IBIT260831C00050000)option OPRA

IBIT20260831C50
IBIT Aug 31 2026 50.00 Call (IBIT260831C00050000)
option OPRA