Dark

IBIT20260918C105
IBIT Sep 18 2026 105.00 Call (IBIT260918C00105000)
option OPRA

EOD

Jun 29, 2026

0.03000.000%(0.0000)566

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	0.0300	0.0300	0.0300	0.0300	0.000%	566	14,461	0.000%
2026-06-26	0.0400	0.0400	0.0300	0.0300	-25.000%	227	14,575	0.000%
2026-06-24	0.0500	0.0500	0.0400	0.0400	0.000%	83	14,370	-25.000%
2026-06-18	0.0400	0.0400	0.0400	0.0400	+33.333%	135	14,125	-25.000%
2026-06-17	0.0600	0.0600	0.0300	0.0300	-40.000%	345	14,125	0.000%
2026-06-16	0.0500	0.0500	0.0500	0.0500	0.000%	3,673	14,125	-40.000%
2026-06-15	0.0500	0.0500	0.0500	0.0500	+25.000%	477	11,939	-40.000%
2026-06-10	0.0400	0.0400	0.0400	0.0400	0.000%	56	11,940	-25.000%
2026-06-09	0.0500	0.0500	0.0300	0.0400	-33.333%	3,444	11,954	-25.000%
2026-06-08	0.0600	0.0600	0.0500	0.0600	+50.000%	387	9,839	-50.000%
2026-06-05	0.0400	0.0400	0.0400	0.0400	+33.333%	1	9,621	-25.000%
2026-06-04	0.0100	0.0300	0.0100	0.0300	-50.000%	4	9,621	0.000%
2026-06-03	0.1000	0.1000	0.0600	0.0600	+20.000%	28	9,620	-50.000%
2026-06-02	0.0500	0.0600	0.0500	0.0500	-16.667%	30	9,620	-40.000%
2026-06-01	0.0600	0.0700	0.0300	0.0600	-14.286%	257	9,619	-50.000%
2026-05-29	0.0700	0.0700	0.0700	0.0700	-12.500%	20	9,599	-57.143%
2026-05-28	0.0800	0.0800	0.0800	0.0800	+14.286%	18	9,592	-62.500%
2026-05-26	0.0700	0.0800	0.0600	0.0700	0.000%	54	9,592	-57.143%
2026-05-22	0.0700	0.0700	0.0700	0.0700	0.000%	10	9,590	-57.143%
2026-05-21	0.0700	0.0700	0.0700	0.0700	+16.667%	40	9,580	-57.143%
2026-05-20	0.0600	0.0600	0.0600	0.0600	-25.000%	9	9,580	-50.000%
2026-05-18	0.0800	0.0800	0.0800	0.0800	+14.286%	48	9,580	-62.500%
2026-05-15	0.0900	0.0900	0.0700	0.0700	-12.500%	3	9,580	-57.143%
2026-05-14	0.0900	0.0900	0.0800	0.0800	+33.333%	114	9,579	-62.500%
2026-05-13	0.0800	0.0800	0.0600	0.0600	-14.286%	105	9,579	-50.000%
2026-05-12	0.0700	0.0700	0.0700	0.0700	-30.000%	300	9,579	-57.143%
2026-05-11	0.1000	0.1000	0.0900	0.1000	+25.000%	21	9,579	-70.000%
2026-05-06	0.0800	0.0800	0.0800	0.0800	-11.111%	8	9,625	-62.500%
2026-05-05	0.0800	0.0900	0.0800	0.0900	0.000%	32	9,626	-66.667%
2026-05-04	0.1000	0.1000	0.0700	0.0900	+28.571%	112	9,627	-66.667%
2026-05-01	0.0900	0.0900	0.0700	0.0700	-12.500%	14	9,615	-57.143%
2026-04-30	0.0800	0.0800	0.0800	0.0800	-11.111%	26	9,615	-62.500%
2026-04-29	0.0900	0.0900	0.0900	0.0900	-30.769%	4	9,615	-66.667%
2026-04-23	0.1300	0.1300	0.1300	0.1300	+30.000%	2	9,615	-76.923%
2026-04-22	0.0800	0.1000	0.0800	0.1000	+25.000%	15	9,615	-70.000%
2026-04-21	0.0600	0.0800	0.0600	0.0800	+33.333%	1,162	9,785	-62.500%
2026-04-20	0.0600	0.0600	0.0600	0.0600	-45.455%	1	9,785	-50.000%
2026-04-17	0.1100	0.1100	0.1100	0.1100	+22.222%	1	9,785	-72.727%
2026-04-14	0.0900	0.0900	0.0900	0.0900	+28.571%	28	9,784	-66.667%
2026-04-13	0.0700	0.0700	0.0700	0.0700	-12.500%	1	9,784	-57.143%
2026-04-10	0.0800	0.0800	0.0800	0.0800	0.000%	10	9,784	-62.500%
2026-04-09	0.0800	0.0800	0.0800	0.0800	-27.273%	3	9,774	-62.500%
2026-04-08	0.1400	0.1400	0.1100	0.1100	0.000%	172	9,776	-72.727%
2026-04-07	0.1100	0.1100	0.1100	0.1100	+22.222%	50	9,610	-72.727%
2026-04-06	0.0900	0.0900	0.0900	0.0900	-30.769%	1	9,610	-66.667%
2026-04-01	0.1000	0.1300	0.1000	0.1300	+30.000%	26	9,609	-76.923%
2026-03-30	0.1000	0.1000	0.1000	0.1000	+42.857%	1	9,608	-70.000%
2026-03-27	0.0700	0.0700	0.0700	0.0700	-41.667%	1	9,608	-57.143%
2026-03-24	0.1200	0.1300	0.1000	0.1200	0.000%	29	9,609	-75.000%
2026-03-23	0.1300	0.1300	0.1200	0.1200	0.000%	2	9,632	-75.000%
2026-03-20	0.1200	0.1200	0.1200	0.1200	0.000%	10	9,633	-75.000%
2026-03-19	0.1400	0.1400	0.1200	0.1200	-7.692%	14	9,638	-75.000%
2026-03-18	0.1600	0.1600	0.1300	0.1300	-31.579%	116	9,639	-76.923%
2026-03-17	0.1700	0.1900	0.1700	0.1900	0.000%	330	9,596	-84.211%
2026-03-16	0.2000	0.2000	0.1900	0.1900	-5.000%	11	9,395	-84.211%
2026-03-13	0.1900	0.2000	0.1900	0.2000	+17.647%	12	9,395	-85.000%
2026-03-12	0.1700	0.1700	0.1700	0.1700	+6.250%	4	9,390	-82.353%
2026-03-09	0.1600	0.1600	0.1600	0.1600	-15.789%	100	9,390	-81.250%
2026-03-06	0.1700	0.1900	0.1700	0.1900	0.000%	2	19,253	-84.211%
2026-03-05	0.1900	0.1900	0.1900	0.1900	-9.524%	1	19,251	-84.211%
2026-03-04	0.2100	0.2300	0.1900	0.2100	+23.529%	171	19,251	-85.714%
2026-03-03	0.1700	0.1700	0.1700	0.1700	-5.556%	3	19,240	-82.353%
2026-03-02	0.1400	0.1800	0.1400	0.1800	+28.571%	20,113	19,240	-83.333%
2026-02-27	0.1500	0.1500	0.1400	0.1400	+16.667%	4	20,221	-78.571%
2026-02-23	0.1300	0.1300	0.1200	0.1200	-14.286%	59	20,218	-75.000%
2026-02-20	0.1400	0.1400	0.1400	0.1400	0.000%	101	20,219	-78.571%
2026-02-18	0.1600	0.1600	0.1400	0.1400	0.000%	5	20,130	-78.571%
2026-02-17	0.1400	0.1400	0.1400	0.1400	+7.692%	50	20,130	-78.571%
2026-02-13	0.1600	0.1600	0.1300	0.1300	-7.143%	77	20,130	-76.923%
2026-02-11	0.1400	0.1400	0.1400	0.1400	-12.500%	15	20,133	-78.571%
2026-02-10	0.1600	0.1800	0.1600	0.1600	-15.789%	57	20,133	-81.250%
2026-02-09	0.1900	0.1900	0.1800	0.1900	+5.556%	61	20,132	-84.211%
2026-02-06	0.1500	0.2000	0.1500	0.1800	+20.000%	20	20,132	-83.333%
2026-02-05	0.1700	0.1700	0.1500	0.1500	-42.308%	78	20,132	-80.000%
2026-02-04	0.2700	0.2700	0.2500	0.2600	-10.345%	25	20,138	-88.462%
2026-02-03	0.2700	0.2900	0.2700	0.2900	-3.333%	4	20,135	-89.655%
2026-02-02	0.3600	0.3600	0.3000	0.3000	-23.077%	7	20,136	-90.000%
2026-01-30	0.3500	0.3900	0.3400	0.3900	0.000%	47	20,136	-92.308%
2026-01-29	0.3800	0.3900	0.3800	0.3900	-20.408%	2	20,121	-92.308%
2026-01-28	0.5000	0.5000	0.4900	0.4900	0.000%	12	20,182	-93.878%
2026-01-27	0.4900	0.4900	0.4900	0.4900	+22.500%	1	20,193	-93.878%
2026-01-26	0.4000	0.4200	0.4000	0.4000	-18.367%	41	20,193	-92.500%
2026-01-23	0.4800	0.4900	0.4800	0.4900	+2.083%	104	20,196	-93.878%
2026-01-22	0.4500	0.4800	0.4500	0.4800	+11.628%	149	20,196	-93.750%
2026-01-21	0.4300	0.4300	0.4300	0.4300	-12.245%	21	20,196	-93.023%
2026-01-20	0.5000	0.5000	0.4900	0.4900	-26.866%	6	20,197	-93.878%
2026-01-16	0.6700	0.6700	0.6700	0.6700	-5.634%	1	20,197	-95.522%
2026-01-15	0.7300	0.7600	0.7000	0.7100	-14.458%	10	20,197	-95.775%
2026-01-14	0.8000	0.8400	0.7600	0.8300	+22.059%	37	20,197	-96.386%
2026-01-13	0.6500	0.6800	0.6100	0.6800	+4.615%	3	20,191	-95.588%
2026-01-12	0.6500	0.6500	0.6500	0.6500	-1.515%	3	20,191	-95.385%
2026-01-09	0.6900	0.6900	0.6400	0.6600	-5.714%	119	20,191	-95.455%
2026-01-08	0.6800	0.7000	0.6800	0.7000	-6.667%	51	20,241	-95.714%
2026-01-07	0.7300	0.7500	0.7300	0.7500	-3.846%	14	20,241	-96.000%
2026-01-06	0.8800	0.8800	0.7800	0.7800	-14.286%	54	20,241	-96.154%
2026-01-05	0.8400	0.9100	0.8400	0.9100	+19.737%	1,173	20,241	-96.703%
2026-01-02	0.6700	0.7600	0.6700	0.7600	+20.635%	46	20,241	-96.053%
2025-12-31	0.6400	0.6500	0.6300	0.6300	-5.970%	63	20,206	-95.238%
2025-12-30	0.6600	0.6800	0.6600	0.6700	0.000%	85	20,206	-95.522%
2025-12-29	0.6900	0.6900	0.6700	0.6700	-5.634%	71	20,142	-95.522%
2025-12-26	0.7100	0.7100	0.7100	0.7100	-4.054%	1	20,142	-95.775%
2025-12-23	0.7800	0.7800	0.7400	0.7400	-10.843%	103	20,142	-95.946%
2025-12-19	0.8500	0.8500	0.7900	0.8300	-1.190%	33	20,092	-96.386%
2025-12-18	0.8600	0.8900	0.8400	0.8400	-16.000%	63	20,091	-96.429%
2025-12-17	1.0000	1.0000	1.0000	1.0000	+13.636%	5	20,065	-97.000%
2025-12-16	0.8900	0.8900	0.8700	0.8800	+3.529%	9	20,065	-96.591%
2025-12-15	0.9800	0.9800	0.8500	0.8500	-17.476%	9	20,061	-96.471%
2025-12-12	1.2100	1.2100	1.0300	1.0300	-8.850%	19	20,060	-97.087%
2025-12-11	1.1500	1.1500	1.1300	1.1300	-15.672%	31	20,060	-97.345%
2025-12-10	1.3400	1.3400	1.3400	1.3400	-6.294%	2	20,060	-97.761%
2025-12-09	1.3300	1.4300	1.3300	1.4300	+12.598%	36	20,060	-97.902%
2025-12-08	1.3800	1.3800	1.2700	1.2700	-1.550%	16	20,062	-97.638%
2025-12-05	1.3100	1.3700	1.2600	1.2900	-14.000%	89	20,062	-97.674%
2025-12-04	1.5100	1.5100	1.5000	1.5000	-3.846%	2	20,061	-98.000%
2025-12-03	1.6200	1.6200	1.5200	1.5600	-0.637%	10,037	20,061	-98.077%
2025-12-02	1.3600	1.5700	1.3400	1.5700	+30.833%	99	10,336	-98.089%
2025-12-01	1.3000	1.3000	1.1600	1.2000	-18.367%	14	10,334	-97.500%
2025-11-28	1.6400	1.6500	1.4700	1.4700	-5.161%	10,156	10,329	-97.959%
2025-11-26	1.5100	1.5500	1.5100	1.5500	+17.424%	19	441	-98.065%
2025-11-25	1.3500	1.3600	1.3200	1.3200	+3.937%	25	441	-97.727%
2025-11-24	1.3600	1.3600	1.2500	1.2700	+0.794%	171	436	-97.638%
2025-11-21	1.3000	1.3200	1.2600	1.2600	-5.263%	72	272	-97.619%
2025-11-20	1.3300	1.3300	1.3300	1.3300	-19.394%	9	201	-97.744%
2025-11-19	1.6100	1.6500	1.6100	1.6500	-6.250%	57	192	-98.182%
2025-11-18	1.7200	1.7600	1.6600	1.7600	-3.297%	137	135	-98.295%
2025-11-17	1.8200	1.8200	1.8200	1.8200	0.000%	5	5	-98.352%

.dark-mode .DzzQh8{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .DzzQh8{ color: #333333; background-color: white; border: 2px solid #333333; }IBIT20260918C105IBIT Sep 18 2026 105.00 Call (IBIT260918C00105000)option OPRA

IBIT20260918C105
IBIT Sep 18 2026 105.00 Call (IBIT260918C00105000)
option OPRA