Dark

IBIT20260918C35
IBIT Sep 18 2026 35.00 Call (IBIT260918C00035000)
option OPRA

EOD

Jul 1, 2026

2.38+19.598%(+0.39)1,853

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	1.9900	2.5100	1.9700	2.3800	+19.598%	1,853	6,752	0.000%
2026-06-30	1.9900	2.0800	1.8500	1.9900	-18.443%	665	6,924	+19.598%
2026-06-29	2.4000	2.5100	2.1800	2.4400	+0.826%	3,932	6,548	-2.459%
2026-06-26	2.3000	2.6100	2.3000	2.4200	+3.419%	314	3,048	-1.653%
2026-06-25	2.9300	2.9300	2.2000	2.3400	-6.773%	119	2,930	+1.709%
2026-06-24	3.1000	3.1000	2.4800	2.5100	-19.032%	1,758	2,901	-5.179%
2026-06-23	3.0000	3.4000	3.0000	3.1000	-23.833%	178	1,406	-23.226%
2026-06-22	4.3000	4.3300	4.0700	4.0700	+13.056%	15	1,437	-41.523%
2026-06-18	3.8100	3.8500	3.4400	3.6000	-10.000%	68	1,446	-33.889%
2026-06-17	4.2600	4.7200	4.0000	4.0000	-13.978%	22	1,446	-40.500%
2026-06-16	4.6000	4.6500	4.6000	4.6500	-4.124%	52	1,446	-48.817%
2026-06-15	5.0000	5.1500	4.7500	4.8500	+24.359%	422	1,446	-50.928%
2026-06-12	3.8500	4.2100	3.8000	3.9000	-3.704%	382	1,554	-38.974%
2026-06-11	3.7500	4.1000	3.7500	4.0500	+12.500%	511	1,785	-41.235%
2026-06-10	3.7600	3.9000	3.5500	3.6000	-1.370%	54	1,440	-33.889%
2026-06-09	3.7500	3.7800	3.3500	3.6500	-12.048%	355	1,428	-34.795%
2026-06-08	4.3000	4.4000	4.1200	4.1500	+25.000%	327	1,230	-42.651%
2026-06-05	3.8800	3.9400	3.0000	3.3200	-23.678%	520	1,258	-28.313%
2026-06-04	4.2500	4.6500	4.1200	4.3500	-13.861%	530	1,006	-45.287%
2026-06-03	5.2500	5.4200	5.0500	5.0500	-10.619%	108	636	-52.871%
2026-06-02	6.0700	6.0700	5.6000	5.6500	-22.069%	26	698	-57.876%
2026-06-01	7.3700	7.3700	7.2500	7.2500	-15.991%	5	693	-67.172%
2026-05-29	7.9000	8.6300	7.9000	8.6300	+2.494%	5	693	-72.422%
2026-05-28	8.1400	8.4200	8.1400	8.4200	-14.863%	13	693	-71.734%
2026-05-26	10.6400	10.6400	9.8900	9.8900	-3.981%	16	685	-75.935%
2026-05-21	10.2500	10.3300	10.2400	10.3000	+0.980%	27	684	-76.893%
2026-05-19	10.3500	10.3500	10.2000	10.2000	+2.204%	3	684	-76.667%
2026-05-18	9.9800	9.9800	9.9800	9.9800	-21.909%	5	705	-76.152%
2026-05-14	12.7000	12.8000	12.7000	12.7800	+9.231%	6	705	-81.377%
2026-05-13	11.5000	11.8500	11.4000	11.7000	-5.263%	10	710	-79.658%
2026-05-12	12.3500	12.3500	12.3500	12.3500	-4.633%	4	710	-80.729%
2026-05-11	12.5500	13.0400	12.5500	12.9500	+7.917%	28	710	-81.622%
2026-05-08	12.1000	12.1000	12.0000	12.0000	-1.072%	5	724	-80.167%
2026-05-07	12.3000	12.3000	12.1300	12.1300	-7.050%	9	724	-80.379%
2026-05-06	13.0500	13.0500	13.0500	13.0500	+1.163%	3	716	-81.762%
2026-05-05	12.8200	12.9400	12.8000	12.9000	+5.565%	67	719	-81.550%
2026-05-04	12.0500	12.4100	11.9200	12.2200	+7.665%	107	748	-80.524%
2026-05-01	11.1600	11.6000	11.1600	11.3500	+8.405%	94	748	-79.031%
2026-04-30	10.3300	10.4800	10.3300	10.4700	+1.159%	84	748	-77.268%
2026-04-28	10.4000	10.4000	10.3500	10.3500	-4.167%	6	750	-77.005%
2026-04-27	10.8000	10.8000	10.8000	10.8000	-3.657%	1	753	-77.963%
2026-04-24	11.2500	11.2500	11.2100	11.2100	-2.096%	3	752	-78.769%
2026-04-23	11.2000	11.4500	11.2000	11.4500	-4.583%	6	752	-79.214%
2026-04-22	12.0000	12.0000	11.9900	12.0000	+15.163%	15	751	-80.167%
2026-04-21	10.4900	10.5600	10.4200	10.4200	+3.373%	11	850	-77.159%
2026-04-20	10.3100	10.3100	10.0800	10.0800	-13.103%	2	850	-76.389%
2026-04-17	10.8500	11.6000	10.8500	11.6000	+17.766%	253	850	-79.483%
2026-04-16	9.8500	9.8500	9.8500	9.8500	-1.892%	4	726	-75.838%
2026-04-15	9.7500	10.0400	9.6200	10.0400	-0.100%	54	730	-76.295%
2026-04-14	10.3400	10.3400	9.8700	10.0500	+12.921%	22	736	-76.318%
2026-04-13	8.9000	8.9000	8.9000	8.9000	-5.117%	2	745	-73.258%
2026-04-10	8.9400	9.4000	8.9400	9.3800	+4.804%	7	747	-74.627%
2026-04-09	8.4000	9.1500	8.4000	8.9500	+2.520%	14	744	-73.408%
2026-04-08	9.2800	9.2800	8.7300	8.7300	+14.417%	10	745	-72.738%
2026-04-07	7.6300	7.6300	7.6300	7.6300	-9.275%	1	752	-68.807%
2026-04-06	8.3000	8.4100	8.3000	8.4100	+14.891%	5	752	-71.700%
2026-04-02	7.1000	7.3900	7.1000	7.3200	-6.870%	18	748	-67.486%
2026-04-01	8.1400	8.2000	7.8600	7.8600	+1.028%	25	748	-69.720%
2026-03-31	7.7000	7.9800	7.7000	7.7800	-0.639%	19	747	-69.409%
2026-03-30	7.8400	7.8400	7.7000	7.8300	+10.282%	126	750	-69.604%
2026-03-27	7.5000	7.5000	7.0700	7.1000	-13.939%	21	763	-66.479%
2026-03-26	8.1500	8.2500	8.1400	8.2500	-9.836%	13	764	-71.152%
2026-03-25	9.5500	9.5500	9.1500	9.1500	+5.415%	51	754	-73.989%
2026-03-24	8.8400	8.8400	8.6800	8.6800	-7.066%	3	766	-72.581%
2026-03-23	9.2000	9.4000	9.2000	9.3400	+4.944%	4	763	-74.518%
2026-03-20	8.9000	8.9000	8.9000	8.9000	-2.838%	2	763	-73.258%
2026-03-19	8.7000	9.1600	8.6500	9.1600	-16.347%	14	763	-74.017%
2026-03-17	10.5000	10.9500	10.5000	10.9500	+2.817%	50	764	-78.265%
2026-03-16	11.0000	11.0000	10.6500	10.6500	+11.870%	75	774	-77.653%
2026-03-13	10.4600	10.7800	9.5200	9.5200	+5.193%	31	762	-75.000%
2026-03-12	9.2500	9.2800	9.0500	9.0500	-3.312%	21	759	-73.702%
2026-03-11	9.3000	9.3600	9.3000	9.3600	-2.500%	3	796	-74.573%
2026-03-10	9.0000	9.6000	9.0000	9.6000	+9.966%	24	795	-75.208%
2026-03-09	8.9000	8.9000	8.5000	8.7300	+5.181%	89	793	-72.738%
2026-03-06	8.6300	8.7300	8.3000	8.3000	-13.990%	44	800	-71.325%
2026-03-05	9.8000	9.8000	9.5100	9.6500	-10.648%	99	759	-75.337%
2026-03-04	9.9500	10.8000	9.8200	10.8000	+32.515%	56	753	-77.963%
2026-03-03	8.1500	8.1500	8.1500	8.1500	-5.780%	1	734	-70.798%
2026-03-02	7.3300	9.0700	7.3300	8.6500	+18.819%	85	733	-72.486%
2026-02-27	7.4700	7.4700	7.2000	7.2800	-9.453%	204	727	-67.308%
2026-02-26	8.3000	8.3000	8.0400	8.0400	-10.168%	5	884	-70.398%
2026-02-25	7.7500	8.9500	7.7000	8.9500	+28.223%	491	672	-73.408%
2026-02-24	6.5000	7.0000	6.5000	6.9800	-0.570%	56	672	-65.903%
2026-02-23	7.8000	7.8000	6.9500	7.0200	-15.115%	63	675	-66.097%
2026-02-20	8.1400	8.3500	7.9900	8.2700	+2.099%	60	661	-71.221%
2026-02-19	7.6300	8.1000	7.6300	8.1000	+4.787%	92	658	-70.617%
2026-02-18	8.1000	8.5500	7.7300	7.7300	-6.303%	18	586	-69.211%
2026-02-17	8.1000	8.4000	8.1000	8.2500	-6.990%	6	585	-71.152%
2026-02-13	8.7000	8.9700	8.7000	8.8700	+12.706%	15	579	-73.168%
2026-02-12	7.9500	7.9500	7.7200	7.8700	-7.412%	164	579	-69.759%
2026-02-11	8.0900	8.5000	7.9500	8.5000	-6.593%	176	456	-72.000%
2026-02-10	8.9800	9.3200	8.9800	9.1000	-8.543%	16	371	-73.846%
2026-02-09	9.5000	9.9500	9.2400	9.9500	+0.505%	59	371	-76.080%
2026-02-06	9.0800	10.2000	9.0300	9.9000	+28.906%	79	364	-75.960%
2026-02-05	9.8200	9.8200	7.5500	7.6800	-28.889%	278	303	-69.010%
2026-02-04	11.2500	11.2500	10.6200	10.8000	-11.837%	205	443	-77.963%
2026-02-03	11.9500	12.2500	11.5000	12.2500	-4.297%	203	245	-80.571%
2026-02-02	13.4000	13.4000	12.8000	12.8000	-18.987%	203	244	-81.406%
2026-01-30	15.2000	15.8000	15.2000	15.8000	+0.701%	2	60	-84.937%
2026-01-29	15.8000	15.8000	15.6900	15.6900	-14.542%	4	60	-84.831%
2026-01-28	18.2100	18.3600	18.2100	18.3600	+2.284%	2	60	-87.037%
2026-01-27	17.9500	17.9500	17.9500	17.9500	+1.700%	2	60	-86.741%
2026-01-26	17.6500	17.6500	17.6500	17.6500	-4.180%	2	58	-86.516%
2026-01-22	18.2300	18.4200	18.2300	18.4200	+5.197%	3	56	-87.079%
2026-01-21	17.5100	17.5100	17.5100	17.5100	-21.480%	1	53	-86.408%
2026-01-15	22.3000	22.3000	22.3000	22.3000	-2.193%	1	52	-89.327%
2026-01-14	22.0000	22.8000	22.0000	22.8000	+17.647%	13	52	-89.561%
2026-01-12	19.3800	19.3800	19.3800	19.3800	-9.014%	2	59	-87.719%
2026-01-06	21.3000	21.3000	21.3000	21.3000	+9.512%	3	57	-88.826%
2026-01-02	19.4500	19.4500	19.4500	19.4500	+5.995%	2	57	-87.763%
2025-12-30	18.4500	18.5500	18.2500	18.3500	+2.744%	18	57	-87.030%
2025-12-29	17.8500	17.8600	17.8500	17.8600	-1.107%	4	44	-86.674%
2025-12-23	18.0600	18.0600	18.0600	18.0600	-1.901%	1	40	-86.822%
2025-12-19	18.5500	18.5500	18.1600	18.4100	+4.011%	27	41	-87.072%
2025-12-15	17.6500	17.7000	17.6500	17.7000	-19.104%	9	37	-86.554%
2025-12-09	21.8800	21.8800	21.8800	21.8800	+9.400%	1	28	-89.122%
2025-12-08	20.0000	20.0000	20.0000	20.0000	-6.498%	1	28	-88.100%
2025-12-03	21.4500	21.4500	21.3900	21.3900	+1.760%	3	28	-88.873%
2025-12-02	20.1600	21.0200	20.1600	21.0200	-0.237%	3	25	-88.677%
2025-11-28	21.0700	21.0700	21.0700	21.0700	+6.684%	1	24	-88.704%
2025-11-26	19.7500	19.7500	19.7500	19.7500	+5.277%	1	23	-87.949%
2025-11-25	18.2700	18.7600	18.2700	18.7600	-4.286%	2	23	-87.313%
2025-11-24	18.8500	19.6000	18.8500	19.6000	+6.176%	8	22	-87.857%
2025-11-20	19.7500	19.7500	18.4600	18.4600	-16.091%	7	17	-87.107%
2025-11-18	22.0000	22.0000	22.0000	22.0000	0.000%	10	10	-89.182%

.dark-mode .L7WJHv{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .L7WJHv{ color: #333333; background-color: white; border: 2px solid #333333; }IBIT20260918C35IBIT Sep 18 2026 35.00 Call (IBIT260918C00035000)option OPRA

IBIT20260918C35
IBIT Sep 18 2026 35.00 Call (IBIT260918C00035000)
option OPRA