Dark

IBIT20260918C100
IBIT Sep 18 2026 100.00 Call (IBIT260918C00100000)
option OPRA

EOD

Aug 20, 2026

0.01000.000%(0.0000)1,135

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	0.0100	0.0200	0.0100	0.0100	0.000%	1,135	17,030	0.000%
2026-08-19	0.0100	0.0100	0.0100	0.0100	0.000%	189	16,129	0.000%
2026-08-18	0.0100	0.0100	0.0100	0.0100	0.000%	1	16,119	0.000%
2026-08-12	0.0100	0.0100	0.0100	0.0100	0.000%	4	16,119	0.000%
2026-08-10	0.0100	0.0100	0.0100	0.0100	-50.000%	13	16,116	0.000%
2026-08-07	0.0200	0.0200	0.0200	0.0200	+100.000%	5	16,114	-50.000%
2026-07-27	0.0200	0.0300	0.0100	0.0100	-50.000%	1,642	16,114	0.000%
2026-07-24	0.0200	0.0200	0.0200	0.0200	0.000%	30	15,122	-50.000%
2026-07-21	0.0200	0.0200	0.0200	0.0200	-33.333%	1	15,112	-50.000%
2026-07-15	0.0300	0.0300	0.0300	0.0300	+50.000%	1	15,113	-66.667%
2026-07-13	0.0200	0.0200	0.0200	0.0200	-50.000%	20	15,113	-50.000%
2026-07-01	0.0400	0.0400	0.0400	0.0400	+33.333%	1	15,113	-75.000%
2026-06-29	0.0300	0.0300	0.0300	0.0300	-40.000%	1,150	15,112	-66.667%
2026-06-24	0.0500	0.0500	0.0500	0.0500	0.000%	36	15,197	-80.000%
2026-06-22	0.0500	0.0500	0.0500	0.0500	0.000%	1	15,161	-80.000%
2026-06-18	0.0500	0.0500	0.0500	0.0500	0.000%	1	15,159	-80.000%
2026-06-16	0.0500	0.0500	0.0500	0.0500	0.000%	2	15,159	-80.000%
2026-06-11	0.0500	0.0500	0.0500	0.0500	-16.667%	6	15,157	-80.000%
2026-06-08	0.0700	0.0700	0.0600	0.0600	0.000%	8	15,151	-83.333%
2026-06-02	0.0700	0.0700	0.0600	0.0600	-14.286%	1,033	15,145	-83.333%
2026-06-01	0.0800	0.0800	0.0700	0.0700	-12.500%	17	14,168	-85.714%
2026-05-29	0.0900	0.0900	0.0800	0.0800	0.000%	4	14,156	-87.500%
2026-05-28	0.0800	0.0900	0.0700	0.0800	-11.111%	728	14,152	-87.500%
2026-05-27	0.1000	0.1000	0.0800	0.0900	+12.500%	12	13,612	-88.889%
2026-05-26	0.0800	0.0800	0.0800	0.0800	-20.000%	541	13,600	-87.500%
2026-05-22	0.0800	0.1000	0.0800	0.1000	+25.000%	460	13,097	-90.000%
2026-05-21	0.0800	0.0800	0.0800	0.0800	0.000%	410	12,637	-87.500%
2026-05-19	0.0900	0.0900	0.0800	0.0800	-11.111%	101	12,637	-87.500%
2026-05-18	0.0900	0.0900	0.0800	0.0900	-18.182%	1,023	11,790	-88.889%
2026-05-14	0.0900	0.1100	0.0900	0.1100	+22.222%	43	11,790	-90.909%
2026-05-13	0.1000	0.1000	0.0900	0.0900	-10.000%	74	11,777	-88.889%
2026-05-11	0.0900	0.1000	0.0900	0.1000	-9.091%	15	11,777	-90.000%
2026-05-08	0.1100	0.1100	0.1100	0.1100	0.000%	10	11,785	-90.909%
2026-05-07	0.1100	0.1100	0.1100	0.1100	-15.385%	1	11,785	-90.909%
2026-05-05	0.1300	0.1300	0.1300	0.1300	+44.444%	5	11,785	-92.308%
2026-04-29	0.0900	0.0900	0.0900	0.0900	-10.000%	2,021	11,882	-88.889%
2026-04-23	0.0900	0.1000	0.0900	0.1000	+11.111%	10	11,672	-90.000%
2026-04-21	0.0900	0.0900	0.0900	0.0900	-30.769%	15	11,672	-88.889%
2026-04-20	0.1300	0.1300	0.1300	0.1300	+30.000%	3	11,672	-92.308%
2026-04-17	0.1400	0.1400	0.1000	0.1000	0.000%	111	11,672	-90.000%
2026-04-13	0.1000	0.1000	0.1000	0.1000	+11.111%	75	11,562	-90.000%
2026-04-10	0.1000	0.1000	0.0900	0.0900	-18.182%	12	11,562	-88.889%
2026-04-02	0.1200	0.1200	0.1100	0.1100	-8.333%	60	11,546	-90.909%
2026-04-01	0.1200	0.1200	0.1200	0.1200	0.000%	150	11,546	-91.667%
2026-03-30	0.1200	0.1200	0.1200	0.1200	-20.000%	100	11,546	-91.667%
2026-03-20	0.1500	0.1500	0.1500	0.1500	+7.143%	60	11,540	-93.333%
2026-03-19	0.1400	0.1400	0.1400	0.1400	-22.222%	1	11,540	-92.857%
2026-03-18	0.1800	0.1800	0.1800	0.1800	-5.263%	20	11,540	-94.444%
2026-03-17	0.1900	0.1900	0.1900	0.1900	-9.524%	2	11,540	-94.737%
2026-03-16	0.2400	0.2400	0.2100	0.2100	-4.545%	3	11,541	-95.238%
2026-03-13	0.2100	0.2200	0.2100	0.2200	+10.000%	3	11,541	-95.455%
2026-03-12	0.2000	0.2000	0.2000	0.2000	-4.762%	1	11,541	-95.000%
2026-03-09	0.2100	0.2100	0.2100	0.2100	+10.526%	1	11,541	-95.238%
2026-03-06	0.1900	0.1900	0.1900	0.1900	-17.391%	36	11,541	-94.737%
2026-03-04	0.2400	0.2400	0.2300	0.2300	+27.778%	165	11,506	-95.652%
2026-03-03	0.1800	0.1800	0.1800	0.1800	0.000%	1	11,349	-94.444%
2026-03-02	0.1800	0.1800	0.1800	0.1800	0.000%	800	11,349	-94.444%
2026-02-25	0.1600	0.1800	0.1600	0.1800	+28.571%	101	11,345	-94.444%
2026-02-23	0.1600	0.1600	0.1400	0.1400	-6.667%	226	11,345	-92.857%
2026-02-20	0.1500	0.1500	0.1500	0.1500	+7.143%	100	11,345	-93.333%
2026-02-19	0.1500	0.1500	0.1400	0.1400	-17.647%	105	11,345	-92.857%
2026-02-13	0.1700	0.1700	0.1700	0.1700	+6.250%	301	11,345	-94.118%
2026-02-12	0.1600	0.1600	0.1600	0.1600	-5.882%	5	11,345	-93.750%
2026-02-11	0.1700	0.1700	0.1700	0.1700	-10.526%	92	11,346	-94.118%
2026-02-10	0.1900	0.1900	0.1900	0.1900	-17.391%	5	11,346	-94.737%
2026-02-09	0.2000	0.2300	0.2000	0.2300	+9.524%	119	11,346	-95.652%
2026-02-06	0.2200	0.2200	0.2100	0.2100	+16.667%	21	11,345	-95.238%
2026-02-05	0.2900	0.2900	0.1700	0.1800	-41.935%	664	11,345	-94.444%
2026-02-04	0.3100	0.3100	0.3100	0.3100	0.000%	5	11,352	-96.774%
2026-02-03	0.3400	0.3400	0.2900	0.3100	-11.429%	139	11,352	-96.774%
2026-02-02	0.3600	0.3800	0.3500	0.3500	-20.455%	12	11,415	-97.143%
2026-01-30	0.4400	0.4400	0.4300	0.4400	0.000%	112	11,417	-97.727%
2026-01-29	0.4600	0.4600	0.4400	0.4400	-24.138%	65	11,466	-97.727%
2026-01-28	0.6100	0.6100	0.5800	0.5800	+3.571%	59	11,448	-98.276%
2026-01-23	0.5300	0.5600	0.5300	0.5600	+5.660%	6	11,423	-98.214%
2026-01-22	0.5300	0.5300	0.5300	0.5300	0.000%	2	11,418	-98.113%
2026-01-21	0.6100	0.6100	0.5300	0.5300	-15.873%	9	11,416	-98.113%
2026-01-20	0.6600	0.6600	0.6300	0.6300	-24.096%	3	11,416	-98.413%
2026-01-16	0.8500	0.8500	0.8300	0.8300	-8.791%	10	11,414	-98.795%
2026-01-15	0.9400	0.9400	0.9000	0.9100	-9.000%	26	11,414	-98.901%
2026-01-14	0.9200	1.0300	0.9200	1.0000	+25.000%	46	11,414	-99.000%
2026-01-13	0.8000	0.8000	0.8000	0.8000	0.000%	2	11,379	-98.750%
2026-01-12	0.7700	0.8100	0.7700	0.8000	-3.614%	23	11,379	-98.750%
2026-01-08	0.8200	0.8300	0.8200	0.8300	-6.742%	6	11,366	-98.795%
2026-01-07	0.9100	0.9200	0.8800	0.8900	-2.198%	42	11,364	-98.876%
2026-01-06	1.0500	1.0500	0.9100	0.9100	-14.953%	30	11,344	-98.901%
2026-01-05	1.0200	1.0700	1.0200	1.0700	+22.989%	561	11,305	-99.065%
2026-01-02	0.9100	0.9100	0.8600	0.8700	+12.987%	9	11,305	-98.851%
2025-12-31	0.8100	0.8100	0.7700	0.7700	-7.229%	12	11,302	-98.701%
2025-12-30	0.8000	0.8300	0.8000	0.8300	+9.211%	30	11,302	-98.795%
2025-12-29	0.8300	0.8300	0.7600	0.7600	-8.434%	3	11,302	-98.684%
2025-12-26	0.8100	0.8500	0.8100	0.8300	0.000%	16	11,301	-98.795%
2025-12-24	0.8300	0.8300	0.8300	0.8300	-4.598%	10	11,298	-98.795%
2025-12-23	0.8800	0.8800	0.8700	0.8700	-5.435%	9	11,298	-98.851%
2025-12-22	1.0200	1.0200	0.9200	0.9200	-8.000%	75	11,295	-98.913%
2025-12-19	0.9700	1.0000	0.9700	1.0000	+14.943%	13	11,313	-99.000%
2025-12-18	1.0300	1.0300	0.8700	0.8700	-7.447%	29	11,313	-98.851%
2025-12-17	1.0500	1.1300	0.9400	0.9400	-9.615%	17	11,285	-98.936%
2025-12-16	1.0500	1.0500	1.0400	1.0400	+6.122%	4	11,273	-99.038%
2025-12-15	1.1400	1.1400	0.9800	0.9800	-22.222%	37	11,273	-98.980%
2025-12-12	1.2600	1.2600	1.2600	1.2600	-6.667%	20	11,269	-99.206%
2025-12-11	1.3000	1.3500	1.3000	1.3500	-12.903%	100	11,269	-99.259%
2025-12-10	1.5100	1.5500	1.5100	1.5500	-10.405%	55	11,245	-99.355%
2025-12-09	1.7300	1.7700	1.7300	1.7300	+15.333%	106	11,245	-99.422%
2025-12-08	1.4900	1.5000	1.4800	1.5000	0.000%	10	11,162	-99.333%
2025-12-05	1.5200	1.5900	1.4700	1.5000	-16.667%	11,302	10,151	-99.333%
2025-12-03	1.8300	1.8300	1.8000	1.8000	+5.263%	125	491	-99.444%
2025-12-02	1.7000	1.7200	1.7000	1.7100	+32.558%	12	376	-99.415%
2025-12-01	1.4300	1.4300	1.2900	1.2900	-32.813%	17	376	-99.225%
2025-11-28	1.8800	1.9200	1.8700	1.9200	+9.714%	10	361	-99.479%
2025-11-26	1.5900	1.7500	1.5900	1.7500	+6.707%	57	306	-99.429%
2025-11-25	1.5200	1.6400	1.5200	1.6400	-4.094%	18	306	-99.390%
2025-11-24	1.4800	1.7100	1.4800	1.7100	+17.123%	68	291	-99.415%
2025-11-21	1.4000	1.5200	1.4000	1.4600	-4.575%	137	226	-99.315%
2025-11-20	1.8800	1.8800	1.5300	1.5300	-20.313%	12	109	-99.346%
2025-11-19	1.8600	1.9200	1.8600	1.9200	-4.950%	27	101	-99.479%
2025-11-18	2.0500	2.0500	1.9900	2.0200	0.000%	82	75	-99.505%

.dark-mode .VKCL9v{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .VKCL9v{ color: #333333; background-color: white; border: 2px solid #333333; }IBIT20260918C100IBIT Sep 18 2026 100.00 Call (IBIT260918C00100000)option OPRA

IBIT20260918C100
IBIT Sep 18 2026 100.00 Call (IBIT260918C00100000)
option OPRA