Dark

IBIT20261130C50
IBIT Nov 30 2026 50.00 Call (IBIT261130C00050000)
option OPRA

EOD

Aug 20, 2026

1.27+84.058%(+0.58)194

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	0.9600	1.2900	0.9600	1.2700	+84.058%	194	3,793	0.000%
2026-08-19	0.4400	0.8100	0.4300	0.6900	+91.667%	334	3,711	+84.058%
2026-08-18	0.3500	0.3600	0.3500	0.3600	+24.138%	2	3,552	+252.778%
2026-08-13	0.3100	0.3200	0.2900	0.2900	-9.375%	15	3,552	+337.931%
2026-08-12	0.3300	0.3300	0.3200	0.3200	0.000%	21	3,552	+296.875%
2026-08-11	0.3500	0.3500	0.3200	0.3200	-11.111%	4	3,553	+296.875%
2026-08-10	0.4100	0.4100	0.3600	0.3600	-10.000%	14	3,551	+252.778%
2026-08-07	0.4000	0.4000	0.4000	0.4000	0.000%	1	3,555	+217.500%
2026-08-06	0.4300	0.4300	0.4000	0.4000	-4.762%	24	3,554	+217.500%
2026-08-05	0.4200	0.4200	0.4200	0.4200	+2.439%	32	3,554	+202.381%
2026-08-04	0.3700	0.4100	0.3700	0.4100	+5.128%	26	3,522	+209.756%
2026-08-03	0.3100	0.3900	0.3100	0.3900	+18.182%	602	3,518	+225.641%
2026-07-31	0.3500	0.3500	0.3300	0.3300	-21.429%	133	3,352	+284.848%
2026-07-30	0.4600	0.4600	0.4200	0.4200	+5.000%	104	3,357	+202.381%
2026-07-28	0.3800	0.4000	0.3800	0.4000	-11.111%	236	3,356	+217.500%
2026-07-24	0.4500	0.4500	0.4500	0.4500	-19.643%	36	3,582	+182.222%
2026-07-23	0.5400	0.5600	0.5400	0.5600	-12.500%	2	3,577	+126.786%
2026-07-22	0.6400	0.6400	0.6400	0.6400	-5.882%	1	3,577	+98.438%
2026-07-21	0.6200	0.7400	0.6200	0.6800	+21.429%	130	3,576	+86.765%
2026-07-20	0.5100	0.6100	0.4800	0.5600	+24.444%	66	3,658	+126.786%
2026-07-17	0.4200	0.4700	0.4200	0.4500	-18.182%	1,412	3,621	+182.222%
2026-07-16	0.5500	0.5500	0.5400	0.5500	-5.172%	17	3,014	+130.909%
2026-07-15	0.6600	0.6800	0.5800	0.5800	+7.407%	48	3,030	+118.966%
2026-07-14	0.5400	0.5400	0.5400	0.5400	+12.500%	8	3,014	+135.185%
2026-07-13	0.5100	0.5100	0.4800	0.4800	-21.311%	5	3,006	+164.583%
2026-07-10	0.6200	0.6200	0.6100	0.6100	+5.172%	23	3,008	+108.197%
2026-07-09	0.5800	0.5800	0.5800	0.5800	-3.333%	1	2,995	+118.966%
2026-07-08	0.6000	0.6000	0.6000	0.6000	-15.493%	21	2,994	+111.667%
2026-07-07	0.7100	0.7100	0.7100	0.7100	-1.389%	1	2,995	+78.873%
2026-07-06	0.7100	0.7200	0.7100	0.7200	+38.462%	12	2,995	+76.389%
2026-07-01	0.5100	0.5200	0.5100	0.5200	+30.000%	65	2,983	+144.231%
2026-06-30	0.4100	0.4300	0.3900	0.4000	-16.667%	100	2,928	+217.500%
2026-06-29	0.4800	0.5100	0.4800	0.4800	-7.692%	9	2,938	+164.583%
2026-06-26	0.5500	0.5500	0.5000	0.5200	-3.704%	106	2,936	+144.231%
2026-06-25	0.6000	0.6000	0.4800	0.5400	-1.818%	17	2,840	+135.185%
2026-06-24	0.5800	0.5800	0.5000	0.5500	-9.836%	18	2,842	+130.909%
2026-06-23	0.6700	0.6700	0.6100	0.6100	-26.506%	13	2,842	+108.197%
2026-06-22	0.8600	0.8600	0.8300	0.8300	+16.901%	2	2,841	+53.012%
2026-06-18	0.7100	0.7100	0.7100	0.7100	-27.551%	1	2,838	+78.873%
2026-06-17	0.9800	0.9800	0.9800	0.9800	-1.010%	1	2,838	+29.592%
2026-06-16	0.9900	0.9900	0.9900	0.9900	-13.158%	1	2,838	+28.283%
2026-06-15	1.2100	1.2100	1.1400	1.1400	+20.000%	9	2,839	+11.404%
2026-06-10	0.9500	0.9500	0.9500	0.9500	+5.556%	10	2,833	+33.684%
2026-06-09	0.9000	0.9000	0.9000	0.9000	-18.919%	5	2,829	+41.111%
2026-06-08	1.1400	1.1800	1.0600	1.1100	+16.842%	41	2,824	+14.414%
2026-06-05	1.0700	1.1000	0.9500	0.9500	-24.000%	192	2,832	+33.684%
2026-06-04	1.2900	1.2900	1.1500	1.2500	-9.420%	130	2,805	+1.600%
2026-06-03	1.5000	1.5000	1.3600	1.3800	-11.538%	1,032	2,996	-7.971%
2026-06-02	1.6600	1.7000	1.5000	1.5600	-24.272%	298	2,631	-18.590%
2026-06-01	2.0500	2.1300	1.8800	2.0600	-19.216%	144	2,472	-38.350%
2026-05-29	2.5500	2.5500	2.5500	2.5500	+3.659%	1	2,341	-50.196%
2026-05-28	2.3300	2.4600	2.2700	2.4600	-9.890%	14	2,341	-48.374%
2026-05-27	2.7000	2.7400	2.6400	2.7300	-17.273%	69	2,330	-53.480%
2026-05-26	3.3000	3.3000	3.3000	3.3000	+7.492%	18	2,303	-61.515%
2026-05-22	3.2500	3.2500	3.0700	3.0700	-9.706%	13	2,303	-58.632%
2026-05-21	3.4000	3.4000	3.4000	3.4000	-3.409%	1	2,296	-62.647%
2026-05-20	3.5200	3.5200	3.5200	3.5200	+3.835%	1	2,296	-63.920%
2026-05-19	3.4200	3.4200	3.3900	3.3900	-1.739%	40	2,287	-62.537%
2026-05-18	3.6500	3.6500	3.3600	3.4500	-15.854%	323	2,287	-63.188%
2026-05-15	4.2000	4.3000	4.1000	4.1000	-16.327%	28	2,287	-69.024%
2026-05-14	4.9800	4.9800	4.9000	4.9000	+13.426%	5	2,164	-74.082%
2026-05-13	4.4500	4.4500	4.3200	4.3200	-8.668%	3	2,161	-70.602%
2026-05-12	4.6700	4.7300	4.6700	4.7300	-6.890%	4	2,161	-73.150%
2026-05-11	4.8100	5.0800	4.8100	5.0800	+11.648%	3	2,161	-75.000%
2026-05-08	4.5000	4.5700	4.4300	4.5500	+1.111%	14	2,156	-72.088%
2026-05-07	4.5000	4.5000	4.5000	4.5000	-11.765%	1	2,154	-71.778%
2026-05-06	5.0800	5.1600	5.0800	5.1000	-1.923%	28	2,154	-75.098%
2026-05-05	5.2000	5.2500	5.1300	5.2000	+9.474%	34	2,155	-75.577%
2026-05-04	4.4000	4.9000	4.3000	4.7500	+11.241%	12	2,151	-73.263%
2026-05-01	4.3000	4.3800	4.2500	4.2700	+12.368%	7	2,152	-70.258%
2026-04-29	3.8000	3.8000	3.8000	3.8000	-1.042%	2	2,152	-66.579%
2026-04-28	3.7500	3.8400	3.7500	3.8400	-2.785%	8	2,180	-66.927%
2026-04-27	4.2000	4.2100	3.9500	3.9500	-10.227%	104	2,175	-67.848%
2026-04-24	4.4500	4.4500	4.4000	4.4000	-1.124%	36	2,110	-71.136%
2026-04-23	4.3500	4.6000	4.3000	4.4500	-6.316%	109	2,136	-71.461%
2026-04-22	4.5500	4.9000	4.5500	4.7500	+25.000%	14	2,169	-73.263%
2026-04-21	3.9000	3.9000	3.8000	3.8000	-7.767%	21	2,177	-66.579%
2026-04-20	3.8900	4.1500	3.8900	4.1200	-7.416%	13	2,177	-69.175%
2026-04-17	4.3500	4.6500	4.3500	4.4500	+18.667%	98	2,182	-71.461%
2026-04-15	3.7100	3.7500	3.6900	3.7500	-6.250%	3	2,139	-66.133%
2026-04-14	4.0700	4.1500	4.0000	4.0000	+14.286%	8	2,137	-68.250%
2026-04-10	3.5000	3.5500	3.5000	3.5000	+1.156%	88	2,130	-63.714%
2026-04-09	3.4600	3.4600	3.4600	3.4600	+6.462%	25	2,180	-63.295%
2026-04-06	3.2900	3.2900	3.2500	3.2500	+2.848%	11	2,178	-60.923%
2026-04-01	3.2500	3.2700	3.1600	3.1600	+1.282%	24	2,177	-59.810%
2026-03-31	3.0600	3.1500	3.0600	3.1200	+0.645%	24	2,164	-59.295%
2026-03-30	3.2200	3.2200	3.1000	3.1000	+2.990%	47	2,145	-59.032%
2026-03-27	3.2000	3.2000	2.9200	3.0100	-14.000%	352	2,122	-57.807%
2026-03-26	3.5600	3.5600	3.4000	3.5000	-14.634%	5	1,975	-63.714%
2026-03-25	4.0800	4.1000	3.9000	4.1000	+15.493%	17	1,976	-69.024%
2026-03-24	3.5500	3.5500	3.5500	3.5500	-12.346%	3	1,971	-64.225%
2026-03-23	4.1500	4.1500	4.0500	4.0500	+3.846%	154	1,972	-68.642%
2026-03-20	3.9000	3.9000	3.9000	3.9000	-2.500%	6	1,822	-67.436%
2026-03-19	3.8500	4.0000	3.8000	4.0000	-4.762%	218	1,822	-68.250%
2026-03-18	4.4000	4.4000	4.1900	4.2000	-16.000%	16	1,745	-69.762%
2026-03-17	4.8700	5.0000	4.8400	5.0000	+2.041%	163	1,741	-74.600%
2026-03-16	5.0000	5.0500	4.7200	4.9000	+12.644%	28	1,607	-74.082%
2026-03-13	4.7100	5.0000	4.2800	4.3500	+7.407%	198	1,587	-70.805%
2026-03-12	4.0000	4.1500	4.0000	4.0500	-1.460%	12	1,427	-68.642%
2026-03-11	4.3000	4.3000	4.1100	4.1100	+0.489%	1,305	1,424	-69.100%
2026-03-10	4.3900	4.4000	4.0900	4.0900	+5.685%	21	146	-68.949%
2026-03-09	3.9000	4.0300	3.8700	3.8700	+3.200%	32	147	-67.183%
2026-03-06	3.9000	3.9000	3.7500	3.7500	-23.313%	63	127	-66.133%
2026-03-04	4.6500	4.9300	4.6500	4.8900	+38.136%	47	64	-74.029%
2026-03-03	3.5400	3.5400	3.5400	3.5400	0.000%	25	25	-64.124%

.dark-mode .g2P4sm{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .g2P4sm{ color: #333333; background-color: white; border: 2px solid #333333; }IBIT20261130C50IBIT Nov 30 2026 50.00 Call (IBIT261130C00050000)option OPRA

IBIT20261130C50
IBIT Nov 30 2026 50.00 Call (IBIT261130C00050000)
option OPRA