Dark

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

EOD

Aug 20, 2026

11.30+25.556%(+2.30)52

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	10.6500	11.3400	10.6200	11.3000	+25.556%	52	1,476	0.000%
2026-08-19	7.2000	9.1900	7.2000	9.0000	+30.435%	450	1,491	+25.556%
2026-08-18	7.0000	7.0000	6.9000	6.9000	+2.222%	2	1,674	+63.768%
2026-08-17	6.3000	6.7500	6.3000	6.7500	+13.445%	7	1,674	+67.407%
2026-08-14	5.8000	6.0800	5.7500	5.9500	-1.815%	73	1,678	+89.916%
2026-08-13	6.5000	6.5000	6.0000	6.0600	-2.572%	9	1,674	+86.469%
2026-08-12	6.5500	6.5500	6.2000	6.2200	-2.047%	24	1,674	+81.672%
2026-08-11	6.5000	6.5000	6.2000	6.3500	-1.550%	90	1,676	+77.953%
2026-08-10	6.8600	6.8600	6.4500	6.4500	-7.725%	5	1,589	+75.194%
2026-08-07	7.1500	7.2000	6.9700	6.9900	+1.158%	121	1,587	+61.660%
2026-08-06	6.7000	7.0500	6.7000	6.9100	-1.847%	13	1,561	+63.531%
2026-08-05	6.7000	7.0400	6.7000	7.0400	+2.774%	57	1,561	+60.511%
2026-08-04	6.6700	6.8500	6.4500	6.8500	+3.008%	221	1,559	+64.964%
2026-08-03	5.8500	6.6500	5.8500	6.6500	+8.660%	691	1,564	+69.925%
2026-07-31	6.4500	6.4500	5.9500	6.1200	-14.406%	29	1,044	+84.641%
2026-07-30	7.2000	7.2500	7.1500	7.1500	+8.006%	161	1,057	+58.042%
2026-07-29	7.0900	7.0900	6.6200	6.6200	+2.636%	36	918	+70.695%
2026-07-28	6.4500	6.4500	6.4500	6.4500	-9.410%	1	922	+75.194%
2026-07-27	7.1200	7.1200	7.1200	7.1200	+1.714%	2	921	+58.708%
2026-07-24	6.8500	7.0000	6.8500	7.0000	-9.444%	61	921	+61.429%
2026-07-22	7.7300	7.7300	7.7300	7.7300	-4.803%	5	934	+46.184%
2026-07-21	8.3700	8.4000	8.0300	8.1200	+5.455%	130	929	+39.163%
2026-07-20	7.1200	7.7000	7.1200	7.7000	+8.911%	5	855	+46.753%
2026-07-17	6.4500	7.0700	6.4500	7.0700	-0.423%	12	855	+59.830%
2026-07-16	7.1800	7.1800	6.9800	7.1000	-4.570%	103	845	+59.155%
2026-07-15	7.6000	7.7100	7.4400	7.4400	+1.918%	46	845	+51.882%
2026-07-14	6.9900	7.4500	6.9900	7.3000	+21.061%	28	871	+54.795%
2026-07-13	6.2000	6.2000	6.0300	6.0300	-14.589%	18	873	+87.396%
2026-07-10	7.3000	7.3000	7.0000	7.0600	+9.288%	12	865	+60.057%
2026-07-09	6.4000	6.5800	6.4000	6.4600	-8.369%	201	860	+74.923%
2026-07-07	6.7500	7.0500	6.7500	7.0500	+1.148%	15	757	+60.284%
2026-07-06	5.9000	6.9700	5.9000	6.9700	+13.333%	118	754	+62.123%
2026-07-02	6.1000	6.2000	5.9200	6.1500	+12.022%	107	718	+83.740%
2026-07-01	4.9500	5.4900	4.9500	5.4900	+13.196%	13	718	+105.829%
2026-06-30	4.8500	4.9500	4.7000	4.8500	-14.159%	72	708	+132.990%
2026-06-29	5.1000	5.6500	5.1000	5.6500	+1.802%	3	657	+100.000%
2026-06-26	5.4000	5.6000	5.4000	5.5500	+4.717%	8	656	+103.604%
2026-06-25	5.9800	5.9800	5.1000	5.3000	-3.636%	28	649	+113.208%
2026-06-24	6.0500	6.0600	5.5000	5.5000	-27.632%	67	636	+105.455%
2026-06-22	8.1000	8.1000	7.5400	7.6000	+9.353%	36	593	+48.684%
2026-06-18	7.4800	7.4800	6.9000	6.9500	-12.798%	15	547	+62.590%
2026-06-17	7.9900	7.9900	7.9700	7.9700	-4.436%	16	547	+41.782%
2026-06-16	8.1500	8.3400	8.1500	8.3400	-6.397%	8	547	+35.492%
2026-06-15	8.8500	9.0800	8.6000	8.9100	+18.800%	121	542	+26.824%
2026-06-12	7.2300	7.5000	7.1000	7.5000	0.000%	18	502	+50.667%
2026-06-11	7.1900	7.5000	7.1900	7.5000	+11.276%	15	511	+50.667%
2026-06-10	6.9600	7.2000	6.7200	6.7400	-1.462%	113	516	+67.656%
2026-06-09	6.9400	6.9900	6.3300	6.8400	-9.163%	257	507	+65.205%
2026-06-08	7.6400	7.8700	7.5000	7.5300	+20.480%	42	553	+50.066%
2026-06-05	6.9500	6.9500	5.8800	6.2500	-19.872%	727	584	+80.800%
2026-06-04	7.9300	7.9300	7.3500	7.8000	-10.653%	135	741	+44.872%
2026-06-03	8.9600	8.9600	8.7100	8.7300	-7.619%	65	697	+29.439%
2026-06-02	9.9600	9.9600	9.4500	9.4500	-17.683%	23	700	+19.577%
2026-06-01	11.3100	11.4800	11.2700	11.4800	-8.889%	9	708	-1.568%
2026-05-29	12.9200	13.0000	12.6000	12.6000	-13.993%	52	707	-10.317%
2026-05-21	14.6500	14.6500	14.6500	14.6500	-1.147%	6	700	-22.867%
2026-05-20	14.8100	14.8200	14.8100	14.8200	+1.786%	6	700	-23.752%
2026-05-19	14.5500	14.5600	14.5500	14.5600	+2.247%	3	699	-22.390%
2026-05-18	14.5000	14.5000	14.2400	14.2400	-12.099%	13	699	-20.646%
2026-05-15	16.2000	16.2000	16.2000	16.2000	-7.163%	1	699	-30.247%
2026-05-14	16.8000	17.4500	16.8000	17.4500	+8.723%	2	700	-35.244%
2026-05-13	16.0500	16.0500	16.0500	16.0500	-2.134%	3	701	-29.595%
2026-05-12	16.8000	16.8200	16.4000	16.4000	-6.286%	15	701	-31.098%
2026-05-11	16.9500	17.5000	16.7500	17.5000	+5.422%	32	701	-35.429%
2026-05-08	16.2500	16.6000	16.2500	16.6000	+1.529%	16	692	-31.928%
2026-05-07	16.9000	16.9000	16.3500	16.3500	-5.764%	50	701	-30.887%
2026-05-05	17.2400	17.3500	17.2400	17.3500	+6.116%	2	726	-34.870%
2026-05-04	16.0500	16.7000	16.0000	16.3500	+4.140%	110	728	-30.887%
2026-05-01	15.5800	15.9000	15.5800	15.7000	+7.167%	52	703	-28.025%
2026-04-30	14.5900	14.6700	14.5700	14.6500	+3.534%	8	703	-22.867%
2026-04-29	14.1500	14.1500	14.1500	14.1500	-3.016%	20	703	-20.141%
2026-04-28	14.5000	14.5900	14.5000	14.5900	-5.260%	4	723	-22.550%
2026-04-24	15.4000	15.4000	15.4000	15.4000	-4.348%	20	724	-26.623%
2026-04-22	15.8100	16.1500	15.8100	16.1000	+9.375%	17	724	-29.814%
2026-04-21	14.7200	14.7200	14.7200	14.7200	+2.937%	1	719	-23.234%
2026-04-20	14.3000	14.3000	14.3000	14.3000	-8.859%	6	719	-20.979%
2026-04-17	15.7000	15.7000	15.6900	15.6900	+21.158%	12	713	-27.980%
2026-04-10	12.9000	12.9500	12.9000	12.9500	0.000%	2	708	-12.741%
2026-04-09	12.3400	12.9500	12.3400	12.9500	+2.778%	16	709	-12.741%
2026-04-08	12.8200	12.8200	12.5000	12.6000	+5.351%	7	718	-10.317%
2026-04-06	11.6700	12.0200	11.6700	11.9600	+11.671%	311	716	-5.518%
2026-04-02	10.5500	10.9000	10.5500	10.7100	-3.946%	7	409	+5.509%
2026-04-01	11.1500	11.1500	11.1500	11.1500	+1.364%	3	409	+1.345%
2026-03-30	11.0700	11.0700	11.0000	11.0000	+5.769%	4	409	+2.727%
2026-03-27	10.6500	10.9000	10.4000	10.4000	-12.236%	12	408	+8.654%
2026-03-26	11.8500	11.8500	11.8500	11.8500	-2.066%	10	404	-4.641%
2026-03-24	12.2500	12.2500	12.1000	12.1000	-4.499%	3	404	-6.612%
2026-03-23	12.5000	12.6700	12.5000	12.6700	+2.177%	2	403	-10.813%
2026-03-20	12.4500	12.5000	12.2500	12.4000	-4.247%	5	401	-8.871%
2026-03-18	12.9500	12.9500	12.9500	12.9500	-11.301%	5	397	-12.741%
2026-03-17	14.6000	14.6000	14.6000	14.6000	+2.528%	10	397	-22.603%
2026-03-16	14.2400	14.2400	14.2400	14.2400	+2.079%	2	397	-20.646%
2026-03-13	13.9500	13.9500	13.9500	13.9500	+10.364%	1	397	-18.996%
2026-03-12	12.6400	12.6400	12.6400	12.6400	+0.717%	1	397	-10.601%
2026-03-10	12.4000	13.0200	12.4000	12.5500	+3.805%	7	404	-9.960%
2026-03-06	12.0900	12.0900	12.0900	12.0900	-7.143%	20	437	-6.534%
2026-03-05	13.5000	13.5000	12.9300	13.0200	-8.439%	12	457	-13.210%
2026-03-04	13.4300	14.4000	13.4300	14.2200	+19.295%	91	455	-20.534%
2026-03-02	11.3000	12.0300	11.3000	11.9200	+12.241%	127	457	-5.201%
2026-02-27	10.6200	10.6200	10.6200	10.6200	-9.231%	1	438	+6.403%
2026-02-26	11.7000	11.7000	11.7000	11.7000	-4.490%	4	437	-3.419%
2026-02-25	11.3700	12.3300	11.3500	12.2500	+25.641%	86	403	-7.755%
2026-02-24	9.5000	9.7500	9.5000	9.7500	-11.283%	22	403	+15.897%
2026-02-23	10.9900	10.9900	10.9900	10.9900	-4.848%	1	402	+2.821%
2026-02-20	11.5600	11.5600	11.1500	11.5500	+3.125%	213	401	-2.165%
2026-02-19	10.8700	11.2000	10.8500	11.2000	+3.226%	135	297	+0.893%
2026-02-18	10.8500	10.8900	10.8500	10.8500	-3.982%	7	220	+4.147%
2026-02-17	11.3000	11.3000	11.3000	11.3000	-7.755%	1	215	0.000%
2026-02-13	12.0000	12.2500	12.0000	12.2500	+15.023%	3	213	-7.755%
2026-02-12	10.7400	10.7800	10.6500	10.6500	-8.818%	6	213	+6.103%
2026-02-11	11.6800	11.6800	11.6800	11.6800	-5.041%	1	219	-3.253%
2026-02-10	12.2000	12.3000	11.9600	12.3000	-8.209%	3	219	-8.130%
2026-02-06	12.2500	13.5000	12.2000	13.4000	+25.234%	94	218	-15.672%
2026-02-05	13.1000	13.1000	10.7000	10.7000	-26.207%	109	158	+5.607%
2026-02-04	14.5000	14.5000	14.5000	14.5000	-8.805%	2	111	-22.069%
2026-02-03	15.0000	15.9000	14.5000	15.9000	-26.218%	61	109	-28.931%
2026-01-29	21.5500	21.5500	21.5500	21.5500	+0.701%	1	92	-47.564%
2026-01-26	21.9500	21.9500	21.4000	21.4000	-4.122%	4	93	-47.196%
2026-01-22	22.3200	22.3200	22.3200	22.3200	-3.335%	1	93	-49.373%
2026-01-21	23.0900	23.0900	23.0900	23.0900	-12.604%	1	94	-51.061%
2026-01-15	26.4200	26.4200	26.4200	26.4200	-3.259%	5	93	-57.229%
2026-01-14	27.3100	27.3100	27.3100	27.3100	+16.213%	5	88	-58.623%
2026-01-09	23.5000	23.5000	23.5000	23.5000	+2.352%	1	83	-51.915%
2026-01-08	22.9600	22.9600	22.9600	22.9600	-10.557%	7	84	-50.784%
2026-01-05	25.6700	25.6700	25.6700	25.6700	+16.841%	1	89	-55.980%
2025-12-31	21.9700	21.9700	21.9700	21.9700	+0.320%	1	89	-48.566%
2025-12-24	21.9000	21.9000	21.9000	21.9000	-0.455%	2	87	-48.402%
2025-12-19	22.0000	22.0000	22.0000	22.0000	-3.297%	1	87	-48.636%
2025-12-18	22.5600	22.7500	22.5600	22.7500	+3.409%	5	87	-50.330%
2025-12-15	22.0000	22.0000	22.0000	22.0000	-13.043%	4	82	-48.636%
2025-12-04	25.3000	25.3000	25.3000	25.3000	+1.403%	2	86	-55.336%
2025-12-02	24.9500	24.9500	24.9500	24.9500	-1.188%	1	85	-54.709%
2025-11-28	25.1000	25.2500	25.1000	25.2500	+5.208%	4	86	-55.248%
2025-11-26	24.0000	24.0000	24.0000	24.0000	+11.008%	1	81	-52.917%
2025-11-21	21.2000	21.6200	20.5000	21.6200	-10.550%	13	81	-47.734%
2025-11-19	24.5000	24.5000	24.1700	24.1700	-7.038%	11	68	-53.248%
2025-11-18	24.9500	26.0000	24.9500	26.0000	+0.775%	55	58	-56.538%
2025-11-17	25.8000	25.8000	25.8000	25.8000	0.000%	3	3	-56.202%

.dark-mode .qMTfZ0{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qMTfZ0{ 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