Dark

IBIT20260918C40
IBIT Sep 18 2026 40.00 Call (IBIT260918C00040000)
option OPRA

EOD

Aug 20, 2026

2.53+107.377%(+1.31)38,063

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	2.3400	2.6300	1.9700	2.5300	+107.377%	38,063	83,820	0.000%
2026-08-19	0.4200	1.6000	0.4000	1.2200	+212.821%	55,058	105,242	+107.377%
2026-08-18	0.3500	0.5000	0.3500	0.3900	-2.500%	19,752	98,655	+548.718%
2026-08-17	0.2900	0.4300	0.2900	0.4000	+42.857%	9,282	84,352	+532.500%
2026-08-14	0.3000	0.3200	0.2500	0.2800	-17.647%	5,753	83,054	+803.571%
2026-08-13	0.3700	0.4200	0.3100	0.3400	-10.526%	8,478	80,299	+644.118%
2026-08-12	0.4300	0.4600	0.3600	0.3800	-11.628%	2,210	75,825	+565.789%
2026-08-11	0.5300	0.5300	0.3800	0.4300	-15.686%	4,445	75,658	+488.372%
2026-08-10	0.6000	0.6200	0.4700	0.5100	-19.048%	28,158	74,711	+396.078%
2026-08-07	0.6500	0.7100	0.5700	0.6300	+8.621%	13,441	60,273	+301.587%
2026-08-06	0.5600	0.6700	0.5500	0.5800	-15.942%	3,176	57,344	+336.207%
2026-08-05	0.5800	0.7000	0.5400	0.6900	+15.000%	7,117	55,445	+266.667%
2026-08-04	0.5400	0.6300	0.4900	0.6000	+5.263%	1,967	51,294	+321.667%
2026-08-03	0.4000	0.5800	0.3700	0.5700	+29.545%	6,099	51,026	+343.860%
2026-07-31	0.6000	0.6000	0.4200	0.4400	-40.541%	21,178	53,993	+475.000%
2026-07-30	0.8100	0.8500	0.7300	0.7400	+17.460%	3,471	40,699	+241.892%
2026-07-29	0.7500	0.8300	0.6300	0.6300	-11.268%	546	39,957	+301.587%
2026-07-28	0.5400	0.7100	0.0100	0.7100	-18.391%	2,477	40,011	+256.338%
2026-07-27	0.9100	1.0300	0.7800	0.8700	+4.819%	2,477	39,890	+190.805%
2026-07-24	0.8900	0.8900	0.7500	0.8300	-11.702%	2,345	40,103	+204.819%
2026-07-23	1.0800	1.1100	0.9400	0.9400	-25.397%	11,131	40,823	+169.149%
2026-07-22	1.2400	1.3400	1.1800	1.2600	-10.638%	1,150	35,903	+100.794%
2026-07-21	1.3200	1.5700	1.3200	1.4100	+28.182%	8,586	35,307	+79.433%
2026-07-20	0.9300	1.2000	0.8500	1.1000	+20.879%	4,852	37,105	+130.000%
2026-07-17	0.7300	0.9400	0.6700	0.9100	-4.211%	3,340	36,429	+178.022%
2026-07-16	0.9500	1.0500	0.9000	0.9500	-12.844%	3,148	34,542	+166.316%
2026-07-15	1.2800	1.2900	1.0600	1.0900	-1.802%	8,642	32,825	+132.110%
2026-07-14	0.9700	1.1700	0.9100	1.1100	+48.000%	1,915	28,721	+127.928%
2026-07-13	0.8300	0.8500	0.7100	0.7500	-27.184%	1,164	28,540	+237.333%
2026-07-10	1.1400	1.2400	1.0300	1.0300	+5.102%	1,903	28,679	+145.631%
2026-07-09	0.9700	1.0000	0.8600	0.9800	+6.522%	1,173	27,169	+158.163%
2026-07-08	0.9000	0.9500	0.8600	0.9200	-23.333%	795	26,113	+175.000%
2026-07-07	1.1300	1.3300	1.0500	1.2000	-2.439%	7,122	25,561	+110.833%
2026-07-06	0.9100	1.3100	0.8600	1.2300	+28.125%	945	24,027	+105.691%
2026-07-02	1.0000	1.0500	0.9400	0.9600	+17.073%	6,696	19,828	+163.542%
2026-07-01	0.6200	0.8600	0.6200	0.8200	+32.258%	692	19,828	+208.537%
2026-06-30	0.5900	0.6600	0.5700	0.6200	-23.457%	4,841	20,921	+308.065%
2026-06-29	0.8000	0.8800	0.7100	0.8100	-5.814%	1,159	21,740	+212.346%
2026-06-26	0.8200	0.9500	0.7800	0.8600	+4.878%	370	21,216	+194.186%
2026-06-25	1.0400	1.0400	0.7500	0.8200	-19.608%	1,680	21,052	+208.537%
2026-06-24	1.1000	1.1000	0.8600	1.0200	-10.526%	2,313	20,894	+148.039%
2026-06-23	1.0900	1.3000	1.0900	1.1400	-27.389%	1,215	20,182	+121.930%
2026-06-22	1.8200	1.8600	1.5400	1.5700	+4.667%	1,650	20,070	+61.146%
2026-06-18	1.6500	1.6500	1.3000	1.5000	-10.714%	836	20,112	+68.667%
2026-06-17	1.7700	2.0600	1.6800	1.6800	-12.042%	229	20,112	+50.595%
2026-06-16	2.1000	2.1000	1.8900	1.9100	-15.487%	9,947	20,112	+32.461%
2026-06-15	2.1200	2.4700	2.1200	2.2600	+30.636%	460	12,190	+11.947%
2026-06-12	1.7600	1.9100	1.6700	1.7300	-5.464%	1,193	12,158	+46.243%
2026-06-11	1.7700	1.8800	1.6500	1.8300	+11.585%	1,515	11,247	+38.251%
2026-06-10	1.6700	1.8200	1.5800	1.6400	-0.606%	2,146	10,680	+54.268%
2026-06-09	1.8000	1.8000	1.5000	1.6500	-15.385%	404	9,975	+53.333%
2026-06-08	2.0500	2.1200	1.9500	1.9500	+18.902%	809	9,694	+29.744%
2026-06-05	1.8700	1.8700	1.4100	1.6400	-24.074%	1,103	9,259	+54.268%
2026-06-04	2.0000	2.2500	1.9100	2.1600	-12.195%	1,750	9,562	+17.130%
2026-06-03	2.8500	2.8500	2.4500	2.4600	-15.753%	1,118	9,525	+2.846%
2026-06-02	3.2800	3.2800	2.7500	2.9200	-28.780%	723	9,132	-13.356%
2026-06-01	4.1500	4.2000	3.8700	4.1000	-14.583%	247	8,826	-38.293%
2026-05-29	4.6200	5.1000	4.4800	4.8000	-0.208%	138	8,692	-47.292%
2026-05-28	4.8500	4.9000	4.6400	4.8100	-10.926%	101	8,701	-47.401%
2026-05-27	5.4000	5.6600	5.4000	5.4000	-8.475%	40	8,683	-53.148%
2026-05-26	6.3900	6.3900	5.9000	5.9000	-1.667%	98	8,662	-57.119%
2026-05-22	6.5500	6.5500	6.0000	6.0000	-8.397%	32	8,627	-57.833%
2026-05-21	6.5500	6.5500	6.5500	6.5500	-0.456%	6	8,636	-61.374%
2026-05-20	6.5500	6.8000	6.5500	6.5800	+0.458%	448	8,636	-61.550%
2026-05-19	6.5900	6.6200	6.3500	6.5500	0.000%	27	8,930	-61.374%
2026-05-18	6.8000	6.8000	6.3500	6.5500	-14.042%	60	8,930	-61.374%
2026-05-15	7.9000	7.9000	7.6200	7.6200	-13.507%	14	8,930	-66.798%
2026-05-14	8.2200	8.9200	8.2200	8.8100	+10.957%	34	8,934	-71.283%
2026-05-13	7.9000	7.9400	7.9000	7.9400	-7.135%	2	8,935	-68.136%
2026-05-12	8.2500	8.5500	8.2000	8.5500	-5.525%	9	8,935	-70.409%
2026-05-11	8.5500	9.0500	8.5500	9.0500	+9.697%	52	8,935	-72.044%
2026-05-08	8.2500	8.2500	8.2500	8.2500	+0.610%	1	8,935	-69.333%
2026-05-07	8.6200	8.6200	8.2000	8.2000	-7.865%	28	8,938	-69.146%
2026-05-06	9.2000	9.2000	8.9000	8.9000	-3.261%	449	8,934	-71.573%
2026-05-05	9.0000	9.2000	8.8700	9.2000	+10.180%	57	8,604	-72.500%
2026-05-04	8.2000	8.6800	8.1700	8.3500	+8.442%	127	8,605	-69.701%
2026-05-01	7.6000	7.9500	7.6000	7.7000	+11.594%	166	8,670	-67.143%
2026-04-30	6.8800	6.9900	6.7800	6.9000	+5.344%	85	8,670	-63.333%
2026-04-29	6.7500	6.7500	6.5500	6.5500	-4.100%	15	8,667	-61.374%
2026-04-28	7.0000	7.0000	6.7500	6.8300	-10.719%	5,024	8,679	-62.958%
2026-04-27	7.6500	7.6500	7.6500	7.6500	-0.649%	9	4,495	-66.928%
2026-04-24	7.8300	7.8300	7.6000	7.7000	-0.645%	24	4,495	-67.143%
2026-04-23	7.6900	8.0500	7.5600	7.7500	-7.186%	40	4,494	-67.355%
2026-04-22	8.0000	8.5000	7.9000	8.3500	+26.515%	284	4,497	-69.701%
2026-04-21	6.9000	7.1500	6.6000	6.6000	-7.692%	85	4,484	-61.667%
2026-04-20	7.0000	7.3000	6.6000	7.1500	-7.742%	72	4,476	-64.615%
2026-04-17	7.8500	8.1500	7.6100	7.7500	+10.714%	454	4,473	-67.355%
2026-04-16	6.6600	7.0000	6.3000	7.0000	0.000%	56	4,492	-63.857%
2026-04-15	6.5000	7.0000	6.3600	7.0000	+5.263%	175	4,482	-63.857%
2026-04-14	7.0000	7.2000	6.5000	6.6500	+9.016%	94	4,460	-61.955%
2026-04-13	5.5000	6.1000	5.4000	6.1000	-1.771%	74	4,470	-58.525%
2026-04-10	6.0000	6.2900	5.8700	6.2100	+4.195%	73	4,533	-59.259%
2026-04-09	5.4800	6.1200	5.4100	5.9600	+4.196%	84	4,536	-57.550%
2026-04-08	6.0500	6.0500	5.6400	5.7200	+12.157%	44	4,527	-55.769%
2026-04-07	4.9800	5.1500	4.8600	5.1000	-6.422%	66	4,515	-50.392%
2026-04-06	5.4700	5.5200	5.4000	5.4500	+13.542%	360	4,488	-53.578%
2026-04-02	4.5700	4.8500	4.4500	4.8000	-6.796%	204	4,531	-47.292%
2026-04-01	5.2500	5.4100	5.1000	5.1500	0.000%	43	4,531	-50.874%
2026-03-31	4.9000	5.1500	4.7500	5.1500	+6.405%	50	4,527	-50.874%
2026-03-30	5.1200	5.1200	4.7700	4.8400	+2.979%	103	4,518	-47.727%
2026-03-27	5.1000	5.1000	4.6500	4.7000	-14.701%	288	4,518	-46.170%
2026-03-26	5.8200	5.8200	5.5100	5.5100	-13.091%	157	4,328	-54.083%
2026-03-25	6.5500	6.5500	6.3400	6.3400	+8.376%	21	4,414	-60.095%
2026-03-24	6.0500	6.0500	5.7600	5.8500	-7.874%	93	4,399	-56.752%
2026-03-23	6.4900	6.4900	6.3000	6.3500	+3.084%	39	4,370	-60.157%
2026-03-20	6.2000	6.2000	6.0000	6.1600	-3.750%	60	4,339	-58.929%
2026-03-19	5.9500	6.4000	5.9000	6.4000	-1.991%	59	4,292	-60.469%
2026-03-18	7.0500	7.0500	6.5000	6.5300	-15.742%	100	4,293	-61.256%
2026-03-17	7.5500	7.8200	7.4900	7.7500	+1.706%	33	4,320	-67.355%
2026-03-16	7.8000	7.8000	7.4000	7.6200	+12.889%	250	4,329	-66.798%
2026-03-13	7.4100	7.7200	6.7000	6.7500	+3.846%	60	4,214	-62.519%
2026-03-12	6.4000	6.5900	6.3000	6.5000	0.000%	728	4,217	-61.077%
2026-03-11	6.5000	6.7000	6.3500	6.5000	-0.763%	179	4,193	-61.077%
2026-03-10	6.7100	6.9000	6.2100	6.5500	+5.475%	292	4,073	-61.374%
2026-03-09	6.0700	6.3200	5.9200	6.2100	+8.000%	448	3,962	-59.259%
2026-03-06	6.0600	6.1000	5.7500	5.7500	-16.667%	166	3,781	-56.000%
2026-03-05	7.3500	7.4000	6.7500	6.9000	-8.000%	60	3,750	-63.333%
2026-03-04	7.3000	7.8000	6.9000	7.5000	+26.050%	366	3,758	-66.267%
2026-03-03	5.6200	6.0500	5.6000	5.9500	-2.778%	470	3,735	-57.479%
2026-03-02	4.9500	6.4000	4.9500	6.1200	+27.500%	253	3,418	-58.660%
2026-02-27	5.1000	5.1000	4.7500	4.8000	-14.286%	29	3,402	-47.292%
2026-02-26	5.8500	5.8500	5.2900	5.6000	-9.238%	191	3,381	-54.821%
2026-02-25	5.1500	6.2800	5.1500	6.1700	+34.130%	275	3,288	-58.995%
2026-02-24	4.3000	4.7000	4.2500	4.6000	-3.158%	332	3,288	-45.000%
2026-02-23	5.1300	5.1500	4.6500	4.7500	-16.078%	58	3,069	-46.737%
2026-02-20	5.5500	5.7500	5.5000	5.6600	+2.909%	326	3,055	-55.300%
2026-02-19	5.2200	5.5500	5.2200	5.5000	+3.774%	126	2,977	-54.000%
2026-02-18	5.5600	5.7200	5.3000	5.3000	-8.621%	242	3,042	-52.264%
2026-02-17	5.7000	5.8500	5.5300	5.8000	-6.452%	44	2,980	-56.379%
2026-02-13	5.7000	6.3500	5.7000	6.2000	+18.095%	174	3,089	-59.194%
2026-02-12	5.8700	5.9000	5.2500	5.2500	-11.765%	104	3,089	-51.810%
2026-02-11	6.1300	6.1500	5.5600	5.9500	-7.752%	215	3,113	-57.479%
2026-02-10	6.5000	6.7300	6.3000	6.4500	-8.381%	39	2,919	-60.775%
2026-02-09	6.6000	7.1500	6.5500	7.0400	+0.571%	262	2,890	-64.063%
2026-02-06	6.2900	7.2500	6.2500	7.0000	+32.075%	305	2,804	-63.857%
2026-02-05	7.1000	7.1500	5.3000	5.3000	-35.445%	2,683	2,715	-52.264%
2026-02-04	8.9000	8.9000	7.8700	8.2100	-12.193%	372	625	-69.184%
2026-02-03	8.8400	9.3500	8.3000	9.3500	-6.965%	218	725	-72.941%
2026-02-02	9.8500	10.2000	9.7000	10.0500	-13.362%	51	546	-74.826%
2026-01-30	11.9500	12.0000	11.6000	11.6000	-5.997%	4	534	-78.190%
2026-01-29	12.5400	12.8000	12.2400	12.3400	-12.046%	15	533	-79.498%
2026-01-27	14.1200	14.1200	14.0300	14.0300	+0.358%	5	533	-81.967%
2026-01-26	13.8500	13.9800	13.8500	13.9800	-2.782%	50	531	-81.903%
2026-01-23	14.3800	14.3800	14.3800	14.3800	-0.484%	5	551	-82.406%
2026-01-22	14.4500	14.4500	14.4500	14.4500	+4.408%	3	551	-82.491%
2026-01-21	14.6900	14.6900	13.8400	13.8400	-5.593%	6	551	-81.720%
2026-01-20	15.2900	15.2900	14.6000	14.6600	-17.175%	611	548	-82.742%
2026-01-15	18.0700	18.0700	17.7000	17.7000	-3.120%	23	1,146	-85.706%
2026-01-14	18.7700	18.7700	18.2700	18.2700	+9.401%	115	1,139	-86.152%
2026-01-13	16.2500	16.7000	16.2500	16.7000	+4.965%	7	1,034	-84.850%
2026-01-12	15.9100	15.9100	15.9100	15.9100	+2.977%	1	1,031	-84.098%
2026-01-09	15.4500	15.4500	15.4500	15.4500	-0.834%	1	1,030	-83.625%
2026-01-08	15.5800	15.5800	15.5800	15.5800	-1.703%	1	1,030	-83.761%
2026-01-07	15.8500	15.8500	15.8500	15.8500	-2.761%	1	1,029	-84.038%
2026-01-06	16.5100	16.5100	16.3000	16.3000	-7.228%	2	1,028	-84.479%
2026-01-05	17.2000	17.5700	17.2000	17.5700	+14.091%	4	1,023	-85.600%
2026-01-02	15.3800	15.4500	15.3800	15.4000	+6.944%	5	1,023	-83.571%
2025-12-31	14.4000	14.4000	14.4000	14.4000	-1.370%	200	830	-82.431%
2025-12-30	14.6900	14.6900	14.6000	14.6000	+0.690%	102	830	-82.671%
2025-12-24	14.2700	14.5000	14.2700	14.5000	-6.752%	253	490	-82.552%
2025-12-22	15.8500	15.8500	15.5500	15.5500	+15.613%	3	492	-83.730%
2025-12-18	15.5000	15.5000	13.4500	13.4500	-3.997%	132	492	-81.190%
2025-12-17	15.9000	15.9000	14.0100	14.0100	-6.225%	77	368	-81.941%
2025-12-16	14.5200	14.9400	14.5200	14.9400	+5.957%	101	443	-83.066%
2025-12-15	15.8500	15.8500	14.0900	14.1000	-13.017%	38	342	-82.057%
2025-12-12	16.2000	16.2100	16.2000	16.2100	+2.207%	5	360	-84.392%
2025-12-11	16.2000	16.2000	15.8600	15.8600	-6.979%	9	360	-84.048%
2025-12-10	17.0500	17.0500	17.0500	17.0500	-6.061%	17	363	-85.161%
2025-12-09	16.5300	18.1500	16.5300	18.1500	+12.037%	25	363	-86.061%
2025-12-08	16.8500	16.8500	16.1300	16.2000	+1.887%	18	339	-84.383%
2025-12-05	16.6500	16.6500	15.9000	15.9000	-5.638%	15	341	-84.088%
2025-12-04	17.4600	17.7500	16.8500	16.8500	-5.070%	6	326	-84.985%
2025-12-03	17.4500	17.9500	17.4500	17.7500	+2.601%	6	321	-85.746%
2025-12-02	16.4800	17.3000	16.4300	17.3000	+19.723%	154	316	-85.376%
2025-12-01	13.8400	14.4500	13.7500	14.4500	-15.100%	43	162	-82.491%
2025-11-28	17.4800	17.6500	17.0200	17.0200	+3.780%	12	124	-85.135%
2025-11-26	16.0800	16.6000	16.0800	16.4000	+6.840%	10	114	-84.573%
2025-11-25	15.3000	15.3500	15.3000	15.3500	+2.333%	2	114	-83.518%
2025-11-24	15.0000	15.0000	15.0000	15.0000	+4.167%	3	113	-83.133%
2025-11-21	14.1000	14.7500	13.6200	14.4000	-6.250%	105	111	-82.431%
2025-11-20	15.8700	15.8700	15.3500	15.3600	-11.825%	3	17	-83.529%
2025-11-19	17.4200	17.4200	17.4200	17.4200	-3.222%	1	15	-85.476%
2025-11-18	18.2200	18.2200	18.0000	18.0000	+2.389%	11	14	-85.944%
2025-11-17	19.1500	19.1500	17.4200	17.5800	0.000%	7	3	-85.609%

.dark-mode .sxt4hn{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .sxt4hn{ color: #333333; background-color: white; border: 2px solid #333333; }IBIT20260918C40IBIT Sep 18 2026 40.00 Call (IBIT260918C00040000)option OPRA

IBIT20260918C40
IBIT Sep 18 2026 40.00 Call (IBIT260918C00040000)
option OPRA