Dark

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

EOD

Aug 20, 2026

6.50+51.163%(+2.20)931

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	6.0500	6.5500	5.6900	6.5000	+51.163%	931	17,778	0.000%
2026-08-19	2.7200	4.6700	2.5500	4.3000	+74.089%	4,781	18,022	+51.163%
2026-08-18	2.2900	2.6800	2.2500	2.4700	+2.066%	224	17,617	+163.158%
2026-08-17	2.0100	2.4900	2.0100	2.4200	+30.108%	1,563	17,607	+168.595%
2026-08-14	1.8500	2.0100	1.7500	1.8600	-11.429%	873	16,567	+249.462%
2026-08-13	2.2700	2.2700	1.9800	2.1000	-0.474%	138	16,529	+209.524%
2026-08-12	2.4000	2.4000	2.1100	2.1100	-7.456%	289	16,496	+208.057%
2026-08-11	2.5000	2.5400	2.1700	2.2800	-8.065%	78	16,605	+185.088%
2026-08-10	2.6700	2.8100	2.4000	2.4800	-13.889%	96	16,594	+162.097%
2026-08-07	3.0000	3.0500	2.7700	2.8800	+6.667%	130	16,587	+125.694%
2026-08-06	2.6400	2.8700	2.6400	2.7000	-8.475%	24	16,604	+140.741%
2026-08-05	2.7200	2.9500	2.7200	2.9500	+8.059%	123	16,601	+120.339%
2026-08-04	2.5500	2.7400	2.4700	2.7300	+5.814%	78	16,529	+138.095%
2026-08-03	2.1900	2.6500	2.1900	2.5800	+11.688%	10,092	16,535	+151.938%
2026-07-31	2.4300	2.4600	2.1900	2.3100	-24.262%	590	6,555	+181.385%
2026-07-30	3.1000	3.2500	3.0300	3.0500	+16.858%	80	6,338	+113.115%
2026-07-29	3.0000	3.0700	2.6100	2.6100	-5.091%	35	6,310	+149.042%
2026-07-28	2.5900	2.8300	2.4500	2.7500	-14.861%	225	6,329	+136.364%
2026-07-27	3.5500	3.5500	3.1000	3.2300	+7.667%	44	6,338	+101.238%
2026-07-24	3.2000	3.2000	2.8800	3.0000	-7.975%	125	6,349	+116.667%
2026-07-23	3.4000	3.4500	3.2500	3.2600	-13.298%	196	6,335	+99.387%
2026-07-22	3.7000	3.9700	3.7000	3.7600	-7.160%	158	6,356	+72.872%
2026-07-21	4.0800	4.3000	3.8900	4.0500	+15.714%	665	6,340	+60.494%
2026-07-20	3.2500	3.7000	3.1500	3.5000	+9.718%	149	6,532	+85.714%
2026-07-17	2.7900	3.1900	2.5700	3.1900	-0.313%	434	6,619	+103.762%
2026-07-16	3.2000	3.3500	3.1500	3.2000	-7.246%	53	6,622	+103.125%
2026-07-15	3.7000	3.7500	3.4500	3.4500	+1.173%	78	6,624	+88.406%
2026-07-14	3.2000	3.5200	3.0000	3.4100	+31.154%	215	6,713	+90.616%
2026-07-13	2.7600	2.7900	2.5200	2.6000	-20.732%	267	6,707	+150.000%
2026-07-10	3.4000	3.5500	3.2000	3.2800	+7.541%	252	6,681	+98.171%
2026-07-09	2.9500	3.1000	2.7900	3.0500	+7.018%	189	6,645	+113.115%
2026-07-08	2.7400	2.8500	2.6300	2.8500	-14.925%	535	6,613	+128.070%
2026-07-07	3.1700	3.5200	3.0400	3.3500	-1.471%	109	6,622	+94.030%
2026-07-06	2.7000	3.5000	2.6000	3.4000	+23.188%	479	6,642	+91.176%
2026-07-02	2.8200	2.9500	2.7600	2.7600	+15.966%	641	6,752	+135.507%
2026-07-01	1.9900	2.5100	1.9700	2.3800	+19.598%	1,853	6,752	+173.109%
2026-06-30	1.9900	2.0800	1.8500	1.9900	-18.443%	665	6,924	+226.633%
2026-06-29	2.4000	2.5100	2.1800	2.4400	+0.826%	3,932	6,548	+166.393%
2026-06-26	2.3000	2.6100	2.3000	2.4200	+3.419%	314	3,048	+168.595%
2026-06-25	2.9300	2.9300	2.2000	2.3400	-6.773%	119	2,930	+177.778%
2026-06-24	3.1000	3.1000	2.4800	2.5100	-19.032%	1,758	2,901	+158.964%
2026-06-23	3.0000	3.4000	3.0000	3.1000	-23.833%	178	1,406	+109.677%
2026-06-22	4.3000	4.3300	4.0700	4.0700	+13.056%	15	1,437	+59.705%
2026-06-18	3.8100	3.8500	3.4400	3.6000	-10.000%	68	1,446	+80.556%
2026-06-17	4.2600	4.7200	4.0000	4.0000	-13.978%	22	1,446	+62.500%
2026-06-16	4.6000	4.6500	4.6000	4.6500	-4.124%	52	1,446	+39.785%
2026-06-15	5.0000	5.1500	4.7500	4.8500	+24.359%	422	1,446	+34.021%
2026-06-12	3.8500	4.2100	3.8000	3.9000	-3.704%	382	1,554	+66.667%
2026-06-11	3.7500	4.1000	3.7500	4.0500	+12.500%	511	1,785	+60.494%
2026-06-10	3.7600	3.9000	3.5500	3.6000	-1.370%	54	1,440	+80.556%
2026-06-09	3.7500	3.7800	3.3500	3.6500	-12.048%	355	1,428	+78.082%
2026-06-08	4.3000	4.4000	4.1200	4.1500	+25.000%	327	1,230	+56.627%
2026-06-05	3.8800	3.9400	3.0000	3.3200	-23.678%	520	1,258	+95.783%
2026-06-04	4.2500	4.6500	4.1200	4.3500	-13.861%	530	1,006	+49.425%
2026-06-03	5.2500	5.4200	5.0500	5.0500	-10.619%	108	636	+28.713%
2026-06-02	6.0700	6.0700	5.6000	5.6500	-22.069%	26	698	+15.044%
2026-06-01	7.3700	7.3700	7.2500	7.2500	-15.991%	5	693	-10.345%
2026-05-29	7.9000	8.6300	7.9000	8.6300	+2.494%	5	693	-24.681%
2026-05-28	8.1400	8.4200	8.1400	8.4200	-14.863%	13	693	-22.803%
2026-05-26	10.6400	10.6400	9.8900	9.8900	-3.981%	16	685	-34.277%
2026-05-21	10.2500	10.3300	10.2400	10.3000	+0.980%	27	684	-36.893%
2026-05-19	10.3500	10.3500	10.2000	10.2000	+2.204%	3	684	-36.275%
2026-05-18	9.9800	9.9800	9.9800	9.9800	-21.909%	5	705	-34.870%
2026-05-14	12.7000	12.8000	12.7000	12.7800	+9.231%	6	705	-49.139%
2026-05-13	11.5000	11.8500	11.4000	11.7000	-5.263%	10	710	-44.444%
2026-05-12	12.3500	12.3500	12.3500	12.3500	-4.633%	4	710	-47.368%
2026-05-11	12.5500	13.0400	12.5500	12.9500	+7.917%	28	710	-49.807%
2026-05-08	12.1000	12.1000	12.0000	12.0000	-1.072%	5	724	-45.833%
2026-05-07	12.3000	12.3000	12.1300	12.1300	-7.050%	9	724	-46.414%
2026-05-06	13.0500	13.0500	13.0500	13.0500	+1.163%	3	716	-50.192%
2026-05-05	12.8200	12.9400	12.8000	12.9000	+5.565%	67	719	-49.612%
2026-05-04	12.0500	12.4100	11.9200	12.2200	+7.665%	107	748	-46.809%
2026-05-01	11.1600	11.6000	11.1600	11.3500	+8.405%	94	748	-42.731%
2026-04-30	10.3300	10.4800	10.3300	10.4700	+1.159%	84	748	-37.918%
2026-04-28	10.4000	10.4000	10.3500	10.3500	-4.167%	6	750	-37.198%
2026-04-27	10.8000	10.8000	10.8000	10.8000	-3.657%	1	753	-39.815%
2026-04-24	11.2500	11.2500	11.2100	11.2100	-2.096%	3	752	-42.016%
2026-04-23	11.2000	11.4500	11.2000	11.4500	-4.583%	6	752	-43.231%
2026-04-22	12.0000	12.0000	11.9900	12.0000	+15.163%	15	751	-45.833%
2026-04-21	10.4900	10.5600	10.4200	10.4200	+3.373%	11	850	-37.620%
2026-04-20	10.3100	10.3100	10.0800	10.0800	-13.103%	2	850	-35.516%
2026-04-17	10.8500	11.6000	10.8500	11.6000	+17.766%	253	850	-43.966%
2026-04-16	9.8500	9.8500	9.8500	9.8500	-1.892%	4	726	-34.010%
2026-04-15	9.7500	10.0400	9.6200	10.0400	-0.100%	54	730	-35.259%
2026-04-14	10.3400	10.3400	9.8700	10.0500	+12.921%	22	736	-35.323%
2026-04-13	8.9000	8.9000	8.9000	8.9000	-5.117%	2	745	-26.966%
2026-04-10	8.9400	9.4000	8.9400	9.3800	+4.804%	7	747	-30.704%
2026-04-09	8.4000	9.1500	8.4000	8.9500	+2.520%	14	744	-27.374%
2026-04-08	9.2800	9.2800	8.7300	8.7300	+14.417%	10	745	-25.544%
2026-04-07	7.6300	7.6300	7.6300	7.6300	-9.275%	1	752	-14.810%
2026-04-06	8.3000	8.4100	8.3000	8.4100	+14.891%	5	752	-22.711%
2026-04-02	7.1000	7.3900	7.1000	7.3200	-6.870%	18	748	-11.202%
2026-04-01	8.1400	8.2000	7.8600	7.8600	+1.028%	25	748	-17.303%
2026-03-31	7.7000	7.9800	7.7000	7.7800	-0.639%	19	747	-16.452%
2026-03-30	7.8400	7.8400	7.7000	7.8300	+10.282%	126	750	-16.986%
2026-03-27	7.5000	7.5000	7.0700	7.1000	-13.939%	21	763	-8.451%
2026-03-26	8.1500	8.2500	8.1400	8.2500	-9.836%	13	764	-21.212%
2026-03-25	9.5500	9.5500	9.1500	9.1500	+5.415%	51	754	-28.962%
2026-03-24	8.8400	8.8400	8.6800	8.6800	-7.066%	3	766	-25.115%
2026-03-23	9.2000	9.4000	9.2000	9.3400	+4.944%	4	763	-30.407%
2026-03-20	8.9000	8.9000	8.9000	8.9000	-2.838%	2	763	-26.966%
2026-03-19	8.7000	9.1600	8.6500	9.1600	-16.347%	14	763	-29.039%
2026-03-17	10.5000	10.9500	10.5000	10.9500	+2.817%	50	764	-40.639%
2026-03-16	11.0000	11.0000	10.6500	10.6500	+11.870%	75	774	-38.967%
2026-03-13	10.4600	10.7800	9.5200	9.5200	+5.193%	31	762	-31.723%
2026-03-12	9.2500	9.2800	9.0500	9.0500	-3.312%	21	759	-28.177%
2026-03-11	9.3000	9.3600	9.3000	9.3600	-2.500%	3	796	-30.556%
2026-03-10	9.0000	9.6000	9.0000	9.6000	+9.966%	24	795	-32.292%
2026-03-09	8.9000	8.9000	8.5000	8.7300	+5.181%	89	793	-25.544%
2026-03-06	8.6300	8.7300	8.3000	8.3000	-13.990%	44	800	-21.687%
2026-03-05	9.8000	9.8000	9.5100	9.6500	-10.648%	99	759	-32.642%
2026-03-04	9.9500	10.8000	9.8200	10.8000	+32.515%	56	753	-39.815%
2026-03-03	8.1500	8.1500	8.1500	8.1500	-5.780%	1	734	-20.245%
2026-03-02	7.3300	9.0700	7.3300	8.6500	+18.819%	85	733	-24.855%
2026-02-27	7.4700	7.4700	7.2000	7.2800	-9.453%	204	727	-10.714%
2026-02-26	8.3000	8.3000	8.0400	8.0400	-10.168%	5	884	-19.154%
2026-02-25	7.7500	8.9500	7.7000	8.9500	+28.223%	491	672	-27.374%
2026-02-24	6.5000	7.0000	6.5000	6.9800	-0.570%	56	672	-6.877%
2026-02-23	7.8000	7.8000	6.9500	7.0200	-15.115%	63	675	-7.407%
2026-02-20	8.1400	8.3500	7.9900	8.2700	+2.099%	60	661	-21.403%
2026-02-19	7.6300	8.1000	7.6300	8.1000	+4.787%	92	658	-19.753%
2026-02-18	8.1000	8.5500	7.7300	7.7300	-6.303%	18	586	-15.912%
2026-02-17	8.1000	8.4000	8.1000	8.2500	-6.990%	6	585	-21.212%
2026-02-13	8.7000	8.9700	8.7000	8.8700	+12.706%	15	579	-26.719%
2026-02-12	7.9500	7.9500	7.7200	7.8700	-7.412%	164	579	-17.408%
2026-02-11	8.0900	8.5000	7.9500	8.5000	-6.593%	176	456	-23.529%
2026-02-10	8.9800	9.3200	8.9800	9.1000	-8.543%	16	371	-28.571%
2026-02-09	9.5000	9.9500	9.2400	9.9500	+0.505%	59	371	-34.673%
2026-02-06	9.0800	10.2000	9.0300	9.9000	+28.906%	79	364	-34.343%
2026-02-05	9.8200	9.8200	7.5500	7.6800	-28.889%	278	303	-15.365%
2026-02-04	11.2500	11.2500	10.6200	10.8000	-11.837%	205	443	-39.815%
2026-02-03	11.9500	12.2500	11.5000	12.2500	-4.297%	203	245	-46.939%
2026-02-02	13.4000	13.4000	12.8000	12.8000	-18.987%	203	244	-49.219%
2026-01-30	15.2000	15.8000	15.2000	15.8000	+0.701%	2	60	-58.861%
2026-01-29	15.8000	15.8000	15.6900	15.6900	-14.542%	4	60	-58.572%
2026-01-28	18.2100	18.3600	18.2100	18.3600	+2.284%	2	60	-64.597%
2026-01-27	17.9500	17.9500	17.9500	17.9500	+1.700%	2	60	-63.788%
2026-01-26	17.6500	17.6500	17.6500	17.6500	-4.180%	2	58	-63.173%
2026-01-22	18.2300	18.4200	18.2300	18.4200	+5.197%	3	56	-64.712%
2026-01-21	17.5100	17.5100	17.5100	17.5100	-21.480%	1	53	-62.878%
2026-01-15	22.3000	22.3000	22.3000	22.3000	-2.193%	1	52	-70.852%
2026-01-14	22.0000	22.8000	22.0000	22.8000	+17.647%	13	52	-71.491%
2026-01-12	19.3800	19.3800	19.3800	19.3800	-9.014%	2	59	-66.460%
2026-01-06	21.3000	21.3000	21.3000	21.3000	+9.512%	3	57	-69.484%
2026-01-02	19.4500	19.4500	19.4500	19.4500	+5.995%	2	57	-66.581%
2025-12-30	18.4500	18.5500	18.2500	18.3500	+2.744%	18	57	-64.578%
2025-12-29	17.8500	17.8600	17.8500	17.8600	-1.107%	4	44	-63.606%
2025-12-23	18.0600	18.0600	18.0600	18.0600	-1.901%	1	40	-64.009%
2025-12-19	18.5500	18.5500	18.1600	18.4100	+4.011%	27	41	-64.693%
2025-12-15	17.6500	17.7000	17.6500	17.7000	-19.104%	9	37	-63.277%
2025-12-09	21.8800	21.8800	21.8800	21.8800	+9.400%	1	28	-70.293%
2025-12-08	20.0000	20.0000	20.0000	20.0000	-6.498%	1	28	-67.500%
2025-12-03	21.4500	21.4500	21.3900	21.3900	+1.760%	3	28	-69.612%
2025-12-02	20.1600	21.0200	20.1600	21.0200	-0.237%	3	25	-69.077%
2025-11-28	21.0700	21.0700	21.0700	21.0700	+6.684%	1	24	-69.150%
2025-11-26	19.7500	19.7500	19.7500	19.7500	+5.277%	1	23	-67.089%
2025-11-25	18.2700	18.7600	18.2700	18.7600	-4.286%	2	23	-65.352%
2025-11-24	18.8500	19.6000	18.8500	19.6000	+6.176%	8	22	-66.837%
2025-11-20	19.7500	19.7500	18.4600	18.4600	-16.091%	7	17	-64.789%
2025-11-18	22.0000	22.0000	22.0000	22.0000	0.000%	10	10	-70.455%

.dark-mode .N8LlJ7{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .N8LlJ7{ 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