Dark

IBIT20261130C55
IBIT Nov 30 2026 55.00 Call (IBIT261130C00055000)
option OPRA

EOD

Aug 20, 2026

0.7300+87.179%(+0.3400)34

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	0.4600	0.7300	0.4600	0.7300	+87.179%	34	5,088	0.000%
2026-08-19	0.2200	0.4600	0.2200	0.3900	+85.714%	145	5,107	+87.179%
2026-08-18	0.1900	0.2100	0.1900	0.2100	+10.526%	3	5,081	+247.619%
2026-08-17	0.1800	0.1900	0.1800	0.1900	+11.765%	42	5,080	+284.211%
2026-08-13	0.2000	0.2000	0.1700	0.1700	-19.048%	82	5,089	+329.412%
2026-08-11	0.2100	0.2100	0.2100	0.2100	-4.545%	12	5,089	+247.619%
2026-08-10	0.2200	0.2200	0.2200	0.2200	-8.333%	14	5,077	+231.818%
2026-08-07	0.2500	0.2500	0.2400	0.2400	+4.348%	2	5,063	+204.167%
2026-08-06	0.2400	0.2400	0.2300	0.2300	-8.000%	45	5,063	+217.391%
2026-08-05	0.2600	0.2600	0.2500	0.2500	0.000%	26	5,047	+192.000%
2026-08-04	0.2500	0.2500	0.2500	0.2500	+19.048%	1	5,174	+192.000%
2026-08-03	0.2000	0.2100	0.2000	0.2100	+5.000%	126	5,174	+247.619%
2026-07-31	0.2000	0.2000	0.2000	0.2000	-20.000%	4	5,053	+265.000%
2026-07-30	0.2500	0.2500	0.2500	0.2500	+4.167%	1	5,053	+192.000%
2026-07-28	0.2400	0.2400	0.2400	0.2400	-7.692%	6	5,053	+204.167%
2026-07-24	0.2600	0.2600	0.2600	0.2600	-31.579%	1	5,053	+180.769%
2026-07-22	0.3800	0.3800	0.3800	0.3800	-9.524%	1	5,053	+92.105%
2026-07-21	0.4200	0.4200	0.4200	0.4200	+31.250%	1	5,052	+73.810%
2026-07-20	0.3200	0.3200	0.3200	0.3200	-8.571%	3	5,053	+128.125%
2026-07-15	0.3500	0.3500	0.3500	0.3500	0.000%	4	5,050	+108.571%
2026-07-14	0.3600	0.3600	0.3500	0.3500	+25.000%	34	5,046	+108.571%
2026-07-13	0.2800	0.2800	0.2800	0.2800	-20.000%	1	5,047	+160.714%
2026-07-09	0.3500	0.3500	0.3500	0.3500	-22.222%	1	5,047	+108.571%
2026-07-07	0.4100	0.4500	0.3800	0.4500	+4.651%	4,378	5,519	+62.222%
2026-07-06	0.3900	0.4300	0.3900	0.4300	+22.857%	34	1,490	+69.767%
2026-07-02	0.3500	0.3500	0.3500	0.3500	+29.630%	5	1,485	+108.571%
2026-06-30	0.2700	0.2700	0.2700	0.2700	-10.000%	1	1,485	+170.370%
2026-06-29	0.3000	0.3000	0.3000	0.3000	-9.091%	2	1,486	+143.333%
2026-06-26	0.3200	0.3300	0.3200	0.3300	+3.125%	2	1,488	+121.212%
2026-06-25	0.3700	0.3700	0.3200	0.3200	0.000%	6	1,490	+128.125%
2026-06-24	0.3700	0.3700	0.3200	0.3200	-13.514%	208	1,534	+128.125%
2026-06-23	0.3700	0.3700	0.3700	0.3700	-17.778%	2	1,489	+97.297%
2026-06-18	0.4500	0.4500	0.4500	0.4500	-16.667%	325	1,625	+62.222%
2026-06-17	0.5400	0.5400	0.5400	0.5400	-5.263%	1	1,625	+35.185%
2026-06-16	0.6000	0.6000	0.5700	0.5700	-18.571%	17	1,625	+28.070%
2026-06-15	0.7000	0.7000	0.7000	0.7000	+18.644%	53	1,623	+4.286%
2026-06-12	0.5900	0.5900	0.5900	0.5900	-3.279%	1	1,671	+23.729%
2026-06-11	0.6100	0.6100	0.6100	0.6100	0.000%	1	1,671	+19.672%
2026-06-10	0.6100	0.6100	0.6100	0.6100	0.000%	11	1,672	+19.672%
2026-06-09	0.5900	0.6300	0.5900	0.6100	-4.688%	213	1,950	+19.672%
2026-06-05	0.7500	0.7500	0.6400	0.6400	-18.987%	153	1,741	+14.063%
2026-06-04	0.7700	0.7900	0.7400	0.7900	-9.195%	4	1,616	-7.595%
2026-06-03	0.9000	0.9000	0.8700	0.8700	-11.224%	462	1,615	-16.092%
2026-06-02	0.9800	0.9800	0.9800	0.9800	-24.031%	1	1,615	-25.510%
2026-06-01	1.2900	1.2900	1.2900	1.2900	-13.423%	2	1,616	-43.411%
2026-05-29	1.5200	1.5200	1.4900	1.4900	+4.196%	2	1,616	-51.007%
2026-05-28	1.4800	1.4800	1.3700	1.4300	-15.882%	128	1,617	-48.951%
2026-05-27	1.7700	1.7700	1.7000	1.7000	-15.842%	7	1,496	-57.059%
2026-05-26	2.0200	2.0200	2.0200	2.0200	-6.047%	9	1,501	-63.861%
2026-05-21	2.1500	2.1500	2.1500	2.1500	-3.587%	1	1,503	-66.047%
2026-05-19	2.2300	2.2300	2.2300	2.2300	+0.905%	10	1,503	-67.265%
2026-05-18	2.2100	2.2100	2.2100	2.2100	-19.636%	1	1,493	-66.968%
2026-05-15	2.7500	2.7500	2.7500	2.7500	-6.780%	1	1,493	-73.455%
2026-05-14	3.0000	3.0000	2.9500	2.9500	0.000%	8	1,494	-75.254%
2026-05-13	2.9300	2.9500	2.9000	2.9500	-3.279%	132	1,384	-75.254%
2026-05-12	3.0400	3.0500	3.0400	3.0500	-10.294%	2	1,384	-76.066%
2026-05-11	3.1500	3.4000	3.1500	3.4000	+7.937%	2	1,384	-78.529%
2026-05-08	3.0500	3.1500	3.0100	3.1500	+5.000%	11	1,383	-76.825%
2026-05-07	3.0800	3.0800	3.0000	3.0000	-13.043%	22	1,386	-75.667%
2026-05-06	3.5500	3.5500	3.4500	3.4500	-2.266%	2	1,387	-78.841%
2026-05-05	3.5000	3.6000	3.4600	3.5300	+13.871%	344	1,386	-79.320%
2026-05-04	3.1300	3.1300	3.1000	3.1000	+10.714%	8	1,043	-76.452%
2026-05-01	2.8000	2.8000	2.8000	2.8000	+6.464%	2	1,038	-73.929%
2026-04-27	2.6300	2.6300	2.6300	2.6300	-12.333%	1	1,038	-72.243%
2026-04-24	3.0200	3.0200	3.0000	3.0000	-0.332%	15	1,038	-75.667%
2026-04-23	2.9700	3.0100	2.9700	3.0100	-7.385%	9	1,037	-75.748%
2026-04-22	3.1000	3.2500	3.1000	3.2500	+18.182%	7	1,034	-77.538%
2026-04-20	2.5500	2.7700	2.5500	2.7500	-13.249%	4	1,038	-73.455%
2026-04-17	3.0900	3.2000	3.0900	3.1700	+25.296%	34	1,037	-76.972%
2026-04-15	2.5400	2.5400	2.5300	2.5300	-9.643%	2	1,021	-71.146%
2026-04-14	2.5100	2.8000	2.5100	2.8000	+29.630%	8	1,021	-73.929%
2026-04-13	2.1900	2.1900	2.1600	2.1600	-10.000%	11	1,019	-66.204%
2026-04-10	2.4600	2.4600	2.4000	2.4000	+13.744%	2	1,029	-69.583%
2026-04-09	2.1800	2.1800	2.1100	2.1100	-8.658%	11	1,028	-65.403%
2026-04-08	2.3100	2.3100	2.3100	2.3100	+14.925%	25	1,018	-68.398%
2026-04-07	2.0300	2.0300	2.0100	2.0100	-10.667%	5	1,018	-63.682%
2026-04-06	2.2500	2.3500	2.2300	2.2500	+1.810%	16	1,020	-67.556%
2026-04-01	2.2200	2.2200	2.2100	2.2100	+8.867%	6	1,020	-66.968%
2026-03-31	2.1600	2.1600	2.0300	2.0300	-3.333%	24	1,014	-64.039%
2026-03-27	2.2000	2.2000	2.1000	2.1000	-15.323%	87	1,013	-65.238%
2026-03-26	2.6100	2.6100	2.4800	2.4800	-12.367%	250	1,043	-70.565%
2026-03-25	2.9800	2.9800	2.8300	2.8300	+5.993%	3	1,014	-74.205%
2026-03-24	2.7700	2.7700	2.6700	2.6700	-9.797%	2	1,012	-72.659%
2026-03-23	2.9500	3.0200	2.7900	2.9600	+8.824%	545	1,013	-75.338%
2026-03-20	3.0300	3.0300	2.7200	2.7200	-0.730%	88	500	-73.162%
2026-03-19	2.7000	2.7500	2.7000	2.7400	-9.272%	8	419	-73.358%
2026-03-18	3.2000	3.2000	3.0000	3.0200	-15.406%	11	420	-75.828%
2026-03-17	3.6000	3.6000	3.5700	3.5700	-1.381%	22	409	-79.552%
2026-03-16	3.6700	3.7500	3.5700	3.6200	+14.557%	205	389	-79.834%
2026-03-13	3.4600	3.5700	3.1600	3.1600	+1.935%	11	191	-76.899%
2026-03-12	2.9500	3.1000	2.9300	3.1000	-4.615%	88	180	-76.452%
2026-03-11	3.0800	3.2500	2.9800	3.2500	+6.557%	17	117	-77.538%
2026-03-10	3.1200	3.2500	3.0500	3.0500	+5.536%	18	100	-76.066%
2026-03-09	2.9000	2.9000	2.8000	2.8900	+7.037%	19	85	-74.740%
2026-03-06	2.7700	2.7700	2.7000	2.7000	-27.027%	3	73	-72.963%
2026-03-04	3.4500	3.7500	3.4500	3.7000	0.000%	70	70	-80.270%

.dark-mode .K0BFGf{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .K0BFGf{ color: #333333; background-color: white; border: 2px solid #333333; }IBIT20261130C55IBIT Nov 30 2026 55.00 Call (IBIT261130C00055000)option OPRA

IBIT20261130C55
IBIT Nov 30 2026 55.00 Call (IBIT261130C00055000)
option OPRA