Dark

IBIT20260918C30
IBIT Sep 18 2026 30.00 Call (IBIT260918C00030000)
option OPRA

EOD

Jul 1, 2026

5.49+13.196%(+0.64)13

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	4.9500	5.4900	4.9500	5.4900	+13.196%	13	718	0.000%
2026-06-30	4.8500	4.9500	4.7000	4.8500	-14.159%	72	708	+13.196%
2026-06-29	5.1000	5.6500	5.1000	5.6500	+1.802%	3	657	-2.832%
2026-06-26	5.4000	5.6000	5.4000	5.5500	+4.717%	8	656	-1.081%
2026-06-25	5.9800	5.9800	5.1000	5.3000	-3.636%	28	649	+3.585%
2026-06-24	6.0500	6.0600	5.5000	5.5000	-27.632%	67	636	-0.182%
2026-06-22	8.1000	8.1000	7.5400	7.6000	+9.353%	36	593	-27.763%
2026-06-18	7.4800	7.4800	6.9000	6.9500	-12.798%	15	547	-21.007%
2026-06-17	7.9900	7.9900	7.9700	7.9700	-4.436%	16	547	-31.117%
2026-06-16	8.1500	8.3400	8.1500	8.3400	-6.397%	8	547	-34.173%
2026-06-15	8.8500	9.0800	8.6000	8.9100	+18.800%	121	542	-38.384%
2026-06-12	7.2300	7.5000	7.1000	7.5000	0.000%	18	502	-26.800%
2026-06-11	7.1900	7.5000	7.1900	7.5000	+11.276%	15	511	-26.800%
2026-06-10	6.9600	7.2000	6.7200	6.7400	-1.462%	113	516	-18.546%
2026-06-09	6.9400	6.9900	6.3300	6.8400	-9.163%	257	507	-19.737%
2026-06-08	7.6400	7.8700	7.5000	7.5300	+20.480%	42	553	-27.092%
2026-06-05	6.9500	6.9500	5.8800	6.2500	-19.872%	727	584	-12.160%
2026-06-04	7.9300	7.9300	7.3500	7.8000	-10.653%	135	741	-29.615%
2026-06-03	8.9600	8.9600	8.7100	8.7300	-7.619%	65	697	-37.113%
2026-06-02	9.9600	9.9600	9.4500	9.4500	-17.683%	23	700	-41.905%
2026-06-01	11.3100	11.4800	11.2700	11.4800	-8.889%	9	708	-52.178%
2026-05-29	12.9200	13.0000	12.6000	12.6000	-13.993%	52	707	-56.429%
2026-05-21	14.6500	14.6500	14.6500	14.6500	-1.147%	6	700	-62.526%
2026-05-20	14.8100	14.8200	14.8100	14.8200	+1.786%	6	700	-62.955%
2026-05-19	14.5500	14.5600	14.5500	14.5600	+2.247%	3	699	-62.294%
2026-05-18	14.5000	14.5000	14.2400	14.2400	-12.099%	13	699	-61.447%
2026-05-15	16.2000	16.2000	16.2000	16.2000	-7.163%	1	699	-66.111%
2026-05-14	16.8000	17.4500	16.8000	17.4500	+8.723%	2	700	-68.539%
2026-05-13	16.0500	16.0500	16.0500	16.0500	-2.134%	3	701	-65.794%
2026-05-12	16.8000	16.8200	16.4000	16.4000	-6.286%	15	701	-66.524%
2026-05-11	16.9500	17.5000	16.7500	17.5000	+5.422%	32	701	-68.629%
2026-05-08	16.2500	16.6000	16.2500	16.6000	+1.529%	16	692	-66.928%
2026-05-07	16.9000	16.9000	16.3500	16.3500	-5.764%	50	701	-66.422%
2026-05-05	17.2400	17.3500	17.2400	17.3500	+6.116%	2	726	-68.357%
2026-05-04	16.0500	16.7000	16.0000	16.3500	+4.140%	110	728	-66.422%
2026-05-01	15.5800	15.9000	15.5800	15.7000	+7.167%	52	703	-65.032%
2026-04-30	14.5900	14.6700	14.5700	14.6500	+3.534%	8	703	-62.526%
2026-04-29	14.1500	14.1500	14.1500	14.1500	-3.016%	20	703	-61.201%
2026-04-28	14.5000	14.5900	14.5000	14.5900	-5.260%	4	723	-62.371%
2026-04-24	15.4000	15.4000	15.4000	15.4000	-4.348%	20	724	-64.351%
2026-04-22	15.8100	16.1500	15.8100	16.1000	+9.375%	17	724	-65.901%
2026-04-21	14.7200	14.7200	14.7200	14.7200	+2.937%	1	719	-62.704%
2026-04-20	14.3000	14.3000	14.3000	14.3000	-8.859%	6	719	-61.608%
2026-04-17	15.7000	15.7000	15.6900	15.6900	+21.158%	12	713	-65.010%
2026-04-10	12.9000	12.9500	12.9000	12.9500	0.000%	2	708	-57.606%
2026-04-09	12.3400	12.9500	12.3400	12.9500	+2.778%	16	709	-57.606%
2026-04-08	12.8200	12.8200	12.5000	12.6000	+5.351%	7	718	-56.429%
2026-04-06	11.6700	12.0200	11.6700	11.9600	+11.671%	311	716	-54.097%
2026-04-02	10.5500	10.9000	10.5500	10.7100	-3.946%	7	409	-48.739%
2026-04-01	11.1500	11.1500	11.1500	11.1500	+1.364%	3	409	-50.762%
2026-03-30	11.0700	11.0700	11.0000	11.0000	+5.769%	4	409	-50.091%
2026-03-27	10.6500	10.9000	10.4000	10.4000	-12.236%	12	408	-47.212%
2026-03-26	11.8500	11.8500	11.8500	11.8500	-2.066%	10	404	-53.671%
2026-03-24	12.2500	12.2500	12.1000	12.1000	-4.499%	3	404	-54.628%
2026-03-23	12.5000	12.6700	12.5000	12.6700	+2.177%	2	403	-56.669%
2026-03-20	12.4500	12.5000	12.2500	12.4000	-4.247%	5	401	-55.726%
2026-03-18	12.9500	12.9500	12.9500	12.9500	-11.301%	5	397	-57.606%
2026-03-17	14.6000	14.6000	14.6000	14.6000	+2.528%	10	397	-62.397%
2026-03-16	14.2400	14.2400	14.2400	14.2400	+2.079%	2	397	-61.447%
2026-03-13	13.9500	13.9500	13.9500	13.9500	+10.364%	1	397	-60.645%
2026-03-12	12.6400	12.6400	12.6400	12.6400	+0.717%	1	397	-56.566%
2026-03-10	12.4000	13.0200	12.4000	12.5500	+3.805%	7	404	-56.255%
2026-03-06	12.0900	12.0900	12.0900	12.0900	-7.143%	20	437	-54.591%
2026-03-05	13.5000	13.5000	12.9300	13.0200	-8.439%	12	457	-57.834%
2026-03-04	13.4300	14.4000	13.4300	14.2200	+19.295%	91	455	-61.392%
2026-03-02	11.3000	12.0300	11.3000	11.9200	+12.241%	127	457	-53.943%
2026-02-27	10.6200	10.6200	10.6200	10.6200	-9.231%	1	438	-48.305%
2026-02-26	11.7000	11.7000	11.7000	11.7000	-4.490%	4	437	-53.077%
2026-02-25	11.3700	12.3300	11.3500	12.2500	+25.641%	86	403	-55.184%
2026-02-24	9.5000	9.7500	9.5000	9.7500	-11.283%	22	403	-43.692%
2026-02-23	10.9900	10.9900	10.9900	10.9900	-4.848%	1	402	-50.045%
2026-02-20	11.5600	11.5600	11.1500	11.5500	+3.125%	213	401	-52.468%
2026-02-19	10.8700	11.2000	10.8500	11.2000	+3.226%	135	297	-50.982%
2026-02-18	10.8500	10.8900	10.8500	10.8500	-3.982%	7	220	-49.401%
2026-02-17	11.3000	11.3000	11.3000	11.3000	-7.755%	1	215	-51.416%
2026-02-13	12.0000	12.2500	12.0000	12.2500	+15.023%	3	213	-55.184%
2026-02-12	10.7400	10.7800	10.6500	10.6500	-8.818%	6	213	-48.451%
2026-02-11	11.6800	11.6800	11.6800	11.6800	-5.041%	1	219	-52.997%
2026-02-10	12.2000	12.3000	11.9600	12.3000	-8.209%	3	219	-55.366%
2026-02-06	12.2500	13.5000	12.2000	13.4000	+25.234%	94	218	-59.030%
2026-02-05	13.1000	13.1000	10.7000	10.7000	-26.207%	109	158	-48.692%
2026-02-04	14.5000	14.5000	14.5000	14.5000	-8.805%	2	111	-62.138%
2026-02-03	15.0000	15.9000	14.5000	15.9000	-26.218%	61	109	-65.472%
2026-01-29	21.5500	21.5500	21.5500	21.5500	+0.701%	1	92	-74.524%
2026-01-26	21.9500	21.9500	21.4000	21.4000	-4.122%	4	93	-74.346%
2026-01-22	22.3200	22.3200	22.3200	22.3200	-3.335%	1	93	-75.403%
2026-01-21	23.0900	23.0900	23.0900	23.0900	-12.604%	1	94	-76.223%
2026-01-15	26.4200	26.4200	26.4200	26.4200	-3.259%	5	93	-79.220%
2026-01-14	27.3100	27.3100	27.3100	27.3100	+16.213%	5	88	-79.897%
2026-01-09	23.5000	23.5000	23.5000	23.5000	+2.352%	1	83	-76.638%
2026-01-08	22.9600	22.9600	22.9600	22.9600	-10.557%	7	84	-76.089%
2026-01-05	25.6700	25.6700	25.6700	25.6700	+16.841%	1	89	-78.613%
2025-12-31	21.9700	21.9700	21.9700	21.9700	+0.320%	1	89	-75.011%
2025-12-24	21.9000	21.9000	21.9000	21.9000	-0.455%	2	87	-74.932%
2025-12-19	22.0000	22.0000	22.0000	22.0000	-3.297%	1	87	-75.045%
2025-12-18	22.5600	22.7500	22.5600	22.7500	+3.409%	5	87	-75.868%
2025-12-15	22.0000	22.0000	22.0000	22.0000	-13.043%	4	82	-75.045%
2025-12-04	25.3000	25.3000	25.3000	25.3000	+1.403%	2	86	-78.300%
2025-12-02	24.9500	24.9500	24.9500	24.9500	-1.188%	1	85	-77.996%
2025-11-28	25.1000	25.2500	25.1000	25.2500	+5.208%	4	86	-78.257%
2025-11-26	24.0000	24.0000	24.0000	24.0000	+11.008%	1	81	-77.125%
2025-11-21	21.2000	21.6200	20.5000	21.6200	-10.550%	13	81	-74.607%
2025-11-19	24.5000	24.5000	24.1700	24.1700	-7.038%	11	68	-77.286%
2025-11-18	24.9500	26.0000	24.9500	26.0000	+0.775%	55	58	-78.885%
2025-11-17	25.8000	25.8000	25.8000	25.8000	0.000%	3	3	-78.721%

.dark-mode .MPGXFF{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .MPGXFF{ color: #333333; background-color: white; border: 2px solid #333333; }IBIT20260918C30IBIT Sep 18 2026 30.00 Call (IBIT260918C00030000)option OPRA

IBIT20260918C30
IBIT Sep 18 2026 30.00 Call (IBIT260918C00030000)
option OPRA