Dark

IBIT20260918C39
IBIT Sep 18 2026 39.00 Call (IBIT260918C00039000)
option OPRA

EOD

Aug 20, 2026

3.20+89.349%(+1.51)21,384

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	2.8800	3.2700	2.5200	3.2000	+89.349%	21,384	30,588	0.000%
2026-08-19	0.6100	1.8000	0.6100	1.6900	+186.441%	10,730	31,932	+89.349%
2026-08-18	0.5300	0.7100	0.5300	0.5900	-1.667%	3,389	29,968	+442.373%
2026-08-17	0.4400	0.6200	0.4100	0.6000	+42.857%	1,488	28,350	+433.333%
2026-08-14	0.4300	0.4700	0.3800	0.4200	-17.647%	1,439	27,583	+661.905%
2026-08-13	0.5500	0.6100	0.4600	0.5100	-8.929%	1,239	27,408	+527.451%
2026-08-12	0.6300	0.6700	0.5200	0.5600	-5.085%	939	26,944	+471.429%
2026-08-11	0.7400	0.7400	0.5600	0.5900	-16.901%	865	28,448	+442.373%
2026-08-10	0.8500	0.8600	0.6700	0.7100	-19.318%	20,317	28,291	+350.704%
2026-08-07	0.9100	0.9800	0.8300	0.8800	+10.000%	1,149	17,686	+263.636%
2026-08-06	0.8200	0.9400	0.7800	0.8000	-14.894%	2,801	17,232	+300.000%
2026-08-05	0.8400	0.9400	0.8100	0.9400	+13.253%	632	17,203	+240.426%
2026-08-04	0.7200	0.8800	0.7000	0.8300	+3.750%	6,043	17,113	+285.542%
2026-08-03	0.5800	0.8100	0.5400	0.8000	+23.077%	2,339	19,774	+300.000%
2026-07-31	0.7700	0.7700	0.5800	0.6500	-35.644%	14,369	19,734	+392.308%
2026-07-30	1.0700	1.1400	1.0100	1.0100	+7.447%	422	8,356	+216.832%
2026-07-29	0.9900	1.1000	0.9300	0.9400	0.000%	188	8,432	+240.426%
2026-07-28	0.8400	0.9400	0.7900	0.9400	-21.667%	357	8,415	+240.426%
2026-07-27	1.2100	1.3700	1.0800	1.2000	+7.143%	308	8,259	+166.667%
2026-07-24	1.1500	1.1600	1.0200	1.1200	-11.811%	542	8,257	+185.714%
2026-07-23	1.4200	1.4200	1.2500	1.2700	-21.118%	1,106	8,184	+151.969%
2026-07-22	1.5600	1.6900	1.5400	1.6100	-9.040%	788	8,810	+98.758%
2026-07-21	1.7000	1.9600	1.7000	1.7700	+24.648%	1,407	8,672	+80.791%
2026-07-20	1.2500	1.5600	1.1800	1.4200	+17.355%	144	8,155	+125.352%
2026-07-17	0.9900	1.2200	0.9400	1.2100	-3.200%	111	8,098	+164.463%
2026-07-16	1.2600	1.2800	1.2100	1.2500	-11.348%	42	8,102	+156.000%
2026-07-15	1.6000	1.6000	1.4100	1.4100	-0.704%	71	8,129	+126.950%
2026-07-14	1.2800	1.5000	1.2300	1.4200	+43.434%	84	8,437	+125.352%
2026-07-13	1.0400	1.0800	0.9600	0.9900	-26.667%	42	8,419	+223.232%
2026-07-10	1.5000	1.5600	1.3300	1.3500	+6.299%	3,687	8,340	+137.037%
2026-07-09	1.2400	1.2800	1.1100	1.2700	+9.483%	342	4,919	+151.969%
2026-07-08	1.1600	1.1600	1.1100	1.1600	-22.148%	84	4,867	+175.862%
2026-07-07	1.3900	1.6000	1.3900	1.4900	-1.325%	481	5,157	+114.765%
2026-07-06	1.1400	1.6100	1.1300	1.5100	+22.764%	716	5,167	+111.921%
2026-07-02	1.2400	1.3000	1.2000	1.2300	+18.269%	128	4,755	+160.163%
2026-07-01	0.9800	1.0500	0.9300	1.0400	+40.541%	114	4,755	+207.692%
2026-06-30	0.7600	0.8000	0.7200	0.7400	-26.000%	128	4,906	+332.432%
2026-06-29	0.9700	1.0200	0.9000	1.0000	-9.091%	1,890	4,687	+220.000%
2026-06-26	0.7900	1.1700	0.7900	1.1000	+7.843%	687	4,404	+190.909%
2026-06-25	1.1700	1.1900	1.0100	1.0200	-9.735%	349	3,885	+213.725%
2026-06-24	1.2700	1.2700	1.0600	1.1300	-21.528%	3,323	3,838	+183.186%
2026-06-23	1.4200	1.5200	1.4200	1.4400	-32.710%	906	1,351	+122.222%
2026-06-22	2.1400	2.2400	2.1300	2.1400	+28.144%	122	973	+49.533%
2026-06-18	2.0600	2.0600	1.6400	1.6700	-16.915%	99	1,114	+91.617%
2026-06-17	2.3300	2.4500	2.0100	2.0100	-12.987%	558	1,114	+59.204%
2026-06-16	2.3200	2.3200	2.3100	2.3100	-15.385%	357	1,114	+38.528%
2026-06-15	2.7800	2.8800	2.6600	2.7300	+28.169%	130	765	+17.216%
2026-06-12	2.0500	2.1300	2.0500	2.1300	-1.843%	10	829	+50.235%
2026-06-11	2.0600	2.1700	2.0100	2.1700	+12.435%	40	821	+47.465%
2026-06-10	1.9900	1.9900	1.9300	1.9300	-0.515%	5	823	+65.803%
2026-06-09	2.0200	2.0400	1.8700	1.9400	-17.094%	72	819	+64.948%
2026-06-08	2.3300	2.4800	2.3100	2.3400	+32.203%	603	765	+36.752%
2026-06-05	2.0000	2.0100	1.7700	1.7700	-29.200%	28	514	+80.791%
2026-06-04	2.5500	2.6100	2.4100	2.5000	-16.388%	37	522	+28.000%
2026-06-03	3.2000	3.2500	2.9900	2.9900	-7.430%	351	508	+7.023%
2026-06-02	3.7700	3.7700	3.2300	3.2300	-30.238%	141	174	-0.929%
2026-06-01	4.5500	4.6300	4.5300	4.6300	-12.642%	19	95	-30.886%
2026-05-29	5.3000	5.3000	5.3000	5.3000	-17.188%	2	83	-39.623%
2026-05-27	6.4000	6.4000	6.4000	6.4000	-22.424%	4	81	-50.000%
2026-05-15	8.2500	8.2500	8.2500	8.2500	-9.836%	20	84	-61.212%
2026-05-14	9.1500	9.1500	9.1500	9.1500	+5.780%	1	99	-65.027%
2026-05-13	8.6500	8.6500	8.6500	8.6500	-11.282%	3	96	-63.006%
2026-05-11	9.7100	9.7900	9.7100	9.7500	-0.713%	5	96	-67.179%
2026-05-05	9.8300	9.9200	9.7000	9.8200	+9.598%	78	96	-67.413%
2026-05-04	8.8600	9.2500	8.8600	8.9600	+5.164%	21	100	-64.286%
2026-05-01	8.5000	8.5300	8.4100	8.5200	+12.848%	41	99	-62.441%
2026-04-30	7.5500	7.5800	7.5500	7.5500	+2.861%	6	99	-57.616%
2026-04-29	7.3200	7.3400	7.2500	7.3400	-6.734%	25	99	-56.403%
2026-04-27	7.8700	7.8700	7.8700	7.8700	-13.611%	2	99	-59.339%
2026-04-22	8.9200	9.2000	8.9200	9.1100	+19.711%	5	98	-64.874%
2026-04-20	7.4400	7.6100	7.4300	7.6100	-8.643%	4	102	-57.950%
2026-04-17	8.5400	8.5400	8.3300	8.3300	+16.017%	3	100	-61.585%
2026-04-16	7.1800	7.1800	7.1800	7.1800	-0.139%	1	101	-55.432%
2026-04-15	7.1900	7.1900	7.1900	7.1900	-6.013%	1	100	-55.494%
2026-04-14	7.6700	7.6700	7.6000	7.6500	+23.586%	45	100	-58.170%
2026-04-13	6.1900	6.1900	6.1900	6.1900	-1.276%	40	121	-48.304%
2026-04-08	6.5500	6.5500	6.2700	6.2700	+11.368%	12	81	-48.963%
2026-04-07	5.5000	5.6300	5.4500	5.6300	+5.037%	13	90	-43.162%
2026-04-02	4.8800	5.3600	4.8800	5.3600	-5.634%	54	29	-40.299%
2026-04-01	5.7300	5.7300	5.6000	5.6800	+0.531%	6	0	-43.662%
2026-03-30	5.5700	5.6500	5.5700	5.6500	+8.863%	24	0	-43.363%
2026-03-27	5.1900	5.1900	5.1900	5.1900	0.000%	1	0	-38.343%

.dark-mode .WNySFf{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .WNySFf{ color: #333333; background-color: white; border: 2px solid #333333; }IBIT20260918C39IBIT Sep 18 2026 39.00 Call (IBIT260918C00039000)option OPRA

IBIT20260918C39
IBIT Sep 18 2026 39.00 Call (IBIT260918C00039000)
option OPRA