Dark

IBIT20260918C38
IBIT Sep 18 2026 38.00 Call (IBIT260918C00038000)
option OPRA

EOD

Aug 20, 2026

3.95+79.545%(+1.75)3,261

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	3.5500	4.0100	3.2000	3.9500	+79.545%	3,261	28,588	0.000%
2026-08-19	0.9300	2.5000	0.9300	2.2000	+144.444%	19,891	30,078	+79.545%
2026-08-18	0.8000	1.0600	0.7900	0.9000	0.000%	3,516	29,173	+338.889%
2026-08-17	0.6700	0.9400	0.6500	0.9000	+45.161%	3,430	29,103	+338.889%
2026-08-14	0.6200	0.7000	0.5600	0.6200	-18.421%	4,290	27,763	+537.097%
2026-08-13	0.7800	0.8900	0.6600	0.7600	-2.564%	554	26,842	+419.737%
2026-08-12	0.9200	0.9300	0.7700	0.7800	-7.143%	1,081	26,620	+406.410%
2026-08-11	1.0100	1.0300	0.7900	0.8400	-16.832%	885	26,310	+370.238%
2026-08-10	1.1900	1.2000	0.9500	1.0100	-17.886%	3,906	26,147	+291.089%
2026-08-07	1.1500	1.3500	1.1400	1.2300	+6.957%	1,429	26,111	+221.138%
2026-08-06	1.1400	1.2800	1.1000	1.1500	-10.156%	3,163	25,971	+243.478%
2026-08-05	1.0700	1.3100	1.0700	1.2800	+12.281%	2,478	27,136	+208.594%
2026-08-04	1.1000	1.2100	0.9900	1.1400	+3.636%	1,755	26,785	+246.491%
2026-08-03	0.8800	1.1300	0.8000	1.1000	+19.565%	2,401	26,120	+259.091%
2026-07-31	1.0800	1.1800	0.8700	0.9200	-33.333%	17,836	26,203	+329.348%
2026-07-30	1.4400	1.5500	1.3700	1.3800	+12.195%	8,955	14,026	+186.232%
2026-07-29	1.3400	1.4600	1.2100	1.2300	-3.906%	250	8,597	+221.138%
2026-07-28	1.1700	1.2800	1.0700	1.2800	-18.471%	759	8,549	+208.594%
2026-07-27	1.5900	1.7600	1.4400	1.5700	+6.803%	732	8,358	+151.592%
2026-07-24	1.5000	1.5100	1.3400	1.4700	-10.909%	378	8,293	+168.707%
2026-07-23	1.8300	1.8500	1.6300	1.6500	-19.903%	617	8,367	+139.394%
2026-07-22	1.9700	2.1800	1.9600	2.0600	-7.623%	743	8,489	+91.748%
2026-07-21	2.1100	2.4300	2.1100	2.2300	+21.196%	2,091	9,024	+77.130%
2026-07-20	1.6500	1.9900	1.5300	1.8400	+17.949%	2,450	8,619	+114.674%
2026-07-17	1.2300	1.6200	1.2300	1.5600	-3.106%	226	7,323	+153.205%
2026-07-16	1.6800	1.6900	1.5700	1.6100	-12.500%	308	7,148	+145.342%
2026-07-15	2.0500	2.0500	1.8000	1.8400	+2.222%	326	7,167	+114.674%
2026-07-14	1.6100	1.9100	1.5800	1.8000	+39.535%	212	7,165	+119.444%
2026-07-13	1.3800	1.4200	1.2300	1.2900	-25.862%	269	7,119	+206.202%
2026-07-10	1.8600	1.9700	1.7000	1.7400	+8.750%	302	7,214	+127.011%
2026-07-09	1.5200	1.6000	1.4500	1.6000	+5.263%	602	7,204	+146.875%
2026-07-08	1.4500	1.5200	1.4000	1.5200	-18.280%	48	7,441	+159.868%
2026-07-07	1.7200	1.9900	1.7200	1.8600	-1.587%	2,888	7,325	+112.366%
2026-07-06	1.4300	2.0000	1.3800	1.8900	+22.727%	1,268	4,829	+108.995%
2026-07-02	1.5400	1.6100	1.5000	1.5400	+24.194%	222	5,076	+156.494%
2026-07-01	1.0100	1.3300	1.0100	1.2400	+27.835%	1,804	5,076	+218.548%
2026-06-30	1.0100	1.0200	0.9200	0.9700	-25.385%	450	3,801	+307.216%
2026-06-29	1.3300	1.3400	1.1300	1.3000	-1.515%	391	3,668	+203.846%
2026-06-26	1.3700	1.4100	1.3200	1.3200	-2.222%	35	3,427	+199.242%
2026-06-25	1.4300	1.4300	1.1800	1.3500	-1.460%	148	3,430	+192.593%
2026-06-24	1.6900	1.6900	1.3100	1.3700	-23.034%	169	3,386	+188.321%
2026-06-23	1.7600	1.9500	1.7600	1.7800	-23.605%	1,100	3,403	+121.910%
2026-06-22	2.5800	2.7100	2.3300	2.3300	+8.372%	1,801	3,455	+69.528%
2026-06-18	2.2700	2.3300	2.0000	2.1500	-11.157%	112	2,601	+83.721%
2026-06-17	2.6200	2.8700	2.4200	2.4200	-12.319%	139	2,601	+63.223%
2026-06-16	3.1000	3.1000	2.7300	2.7600	-12.381%	56	2,601	+43.116%
2026-06-15	3.2800	3.4000	3.0500	3.1500	+27.530%	399	2,591	+25.397%
2026-06-12	2.4700	2.5300	2.4600	2.4700	-3.137%	77	2,564	+59.919%
2026-06-11	2.4800	2.5500	2.3800	2.5500	+10.390%	287	2,559	+54.902%
2026-06-10	2.4200	2.4200	2.2400	2.3100	-3.750%	224	2,291	+70.996%
2026-06-09	2.2000	2.4000	2.1600	2.4000	-11.111%	17	2,115	+64.583%
2026-06-08	2.9400	2.9700	2.7000	2.7000	+30.435%	1,323	2,102	+46.296%
2026-06-05	2.4500	2.4500	1.9800	2.0700	-29.352%	163	1,484	+90.821%
2026-06-04	2.8300	3.0500	2.6500	2.9300	-15.072%	177	1,388	+34.812%
2026-06-03	3.7300	3.7800	3.4200	3.4500	-11.538%	1,116	1,287	+14.493%
2026-06-02	4.2400	4.3000	3.6000	3.9000	-23.228%	98	315	+1.282%
2026-06-01	5.2500	5.2700	5.0800	5.0800	-19.620%	21	248	-22.244%
2026-05-29	5.8500	6.3200	5.8500	6.3200	+5.509%	6	265	-37.500%
2026-05-28	5.9900	5.9900	5.9900	5.9900	-25.405%	1	260	-34.057%
2026-05-20	8.1000	8.1700	8.0300	8.0300	+3.613%	127	259	-50.809%
2026-05-19	7.7500	7.7500	7.7500	7.7500	+1.043%	1	131	-49.032%
2026-05-18	7.6700	7.6700	7.6700	7.6700	-25.389%	2	131	-48.501%
2026-05-14	10.2800	10.2800	10.2800	10.2800	+7.644%	3	131	-61.576%
2026-05-12	9.5500	9.5500	9.5500	9.5500	-0.521%	1	129	-58.639%
2026-05-08	9.6000	9.6000	9.6000	9.6000	-9.005%	5	129	-58.854%
2026-05-06	10.6100	10.6200	10.5500	10.5500	+0.381%	18	126	-62.559%
2026-05-05	10.5900	10.6500	10.4300	10.5100	+8.574%	64	108	-62.417%
2026-05-04	9.5800	9.7200	9.5800	9.6800	+4.310%	44	108	-59.194%
2026-05-01	9.1400	9.2800	9.0900	9.2800	+12.485%	44	109	-57.435%
2026-04-30	8.2500	8.2500	8.1500	8.2500	+6.727%	53	109	-52.121%
2026-04-29	7.7300	7.7300	7.7300	7.7300	-19.563%	1	109	-48.900%
2026-04-22	9.6100	9.6100	9.6100	9.6100	+7.374%	1	109	-58.897%
2026-04-17	9.3900	9.3900	8.9500	8.9500	+17.763%	3	110	-55.866%
2026-04-15	7.7500	7.7500	7.6000	7.6000	-2.689%	101	112	-48.026%
2026-04-14	8.2800	8.4900	7.8100	7.8100	+12.861%	104	111	-49.424%
2026-04-13	6.9000	6.9200	6.9000	6.9200	-7.114%	10	8	-42.919%
2026-04-10	7.4600	7.4700	7.4500	7.4500	+14.439%	10	10	-46.980%
2026-04-06	6.4700	6.5100	6.4700	6.5100	0.000%	2	0	-39.324%

.dark-mode .LR5b9c{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .LR5b9c{ color: #333333; background-color: white; border: 2px solid #333333; }IBIT20260918C38IBIT Sep 18 2026 38.00 Call (IBIT260918C00038000)option OPRA

IBIT20260918C38
IBIT Sep 18 2026 38.00 Call (IBIT260918C00038000)
option OPRA