Dark

IBIT20260918C41
IBIT Sep 18 2026 41.00 Call (IBIT260918C00041000)
option OPRA

EOD

Aug 20, 2026

1.99+128.736%(+1.12)7,090

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	1.6600	2.1200	1.5200	1.9900	+128.736%	7,090	12,518	0.000%
2026-08-19	0.2700	1.0400	0.2700	0.8700	+222.222%	6,514	9,541	+128.736%
2026-08-18	0.2500	0.3400	0.2400	0.2700	+3.846%	238	7,653	+637.037%
2026-08-17	0.1900	0.2800	0.1900	0.2600	+44.444%	614	7,585	+665.385%
2026-08-14	0.2000	0.2100	0.1700	0.1800	-21.739%	359	7,328	+1,005.556%
2026-08-13	0.2400	0.2800	0.2200	0.2300	-8.000%	227	7,293	+765.217%
2026-08-12	0.3100	0.3200	0.2400	0.2500	-10.714%	432	7,226	+696.000%
2026-08-11	0.3500	0.3500	0.2700	0.2800	-20.000%	303	7,284	+610.714%
2026-08-10	0.4100	0.4300	0.3300	0.3500	-20.455%	1,661	7,140	+468.571%
2026-08-07	0.4000	0.5000	0.4000	0.4400	+10.000%	238	6,963	+352.273%
2026-08-06	0.4400	0.4700	0.3900	0.4000	-18.367%	338	6,873	+397.500%
2026-08-05	0.3900	0.5000	0.3900	0.4900	+8.889%	981	6,816	+306.122%
2026-08-04	0.3800	0.4600	0.3500	0.4500	+12.500%	716	6,528	+342.222%
2026-08-03	0.2700	0.4100	0.2600	0.4000	+37.931%	782	6,003	+397.500%
2026-07-31	0.3600	0.3700	0.2900	0.2900	-43.137%	2,226	5,765	+586.207%
2026-07-30	0.5700	0.6100	0.5100	0.5100	+15.909%	2,752	4,578	+290.196%
2026-07-29	0.5500	0.6000	0.4400	0.4400	-12.000%	145	5,138	+352.273%
2026-07-28	0.4400	0.5000	0.3900	0.5000	-23.077%	367	5,151	+298.000%
2026-07-27	0.7000	0.7700	0.5800	0.6500	+8.333%	245	5,116	+206.154%
2026-07-24	0.6200	0.6200	0.5500	0.6000	-15.493%	39	4,932	+231.667%
2026-07-23	0.8000	0.8200	0.7100	0.7100	-26.804%	1,533	4,931	+180.282%
2026-07-22	0.9700	1.0200	0.9000	0.9700	-11.009%	2,163	5,286	+105.155%
2026-07-21	1.0500	1.2300	1.0500	1.0900	+32.927%	390	3,336	+82.569%
2026-07-20	0.7100	0.9200	0.6400	0.8200	+20.588%	199	3,143	+142.683%
2026-07-17	0.5300	0.6900	0.4900	0.6800	-4.225%	141	3,033	+192.647%
2026-07-16	0.7300	0.7700	0.7100	0.7100	-14.458%	12	2,965	+180.282%
2026-07-15	1.0000	1.0000	0.8300	0.8300	-2.353%	714	2,971	+139.759%
2026-07-14	0.7500	0.8900	0.7200	0.8500	+51.786%	387	2,904	+134.118%
2026-07-13	0.5700	0.5700	0.5400	0.5600	-30.000%	203	2,591	+255.357%
2026-07-10	0.8800	0.8800	0.8000	0.8000	+12.676%	153	2,657	+148.750%
2026-07-09	0.7200	0.7700	0.6700	0.7100	-4.054%	1,860	2,531	+180.282%
2026-07-08	0.7300	0.7400	0.6700	0.7400	-17.778%	454	3,569	+168.919%
2026-07-07	0.9600	1.0400	0.9000	0.9000	-10.000%	214	3,147	+121.111%
2026-07-06	0.7000	1.0600	0.7000	1.0000	+28.205%	1,459	3,142	+99.000%
2026-07-02	0.8000	0.8200	0.7600	0.7800	+18.182%	1,527	3,273	+155.128%
2026-07-01	0.5900	0.6700	0.5900	0.6600	+43.478%	88	3,273	+201.515%
2026-06-30	0.4900	0.4900	0.4400	0.4600	-26.984%	22	3,279	+332.609%
2026-06-29	0.6100	0.6300	0.6100	0.6300	-5.970%	6	3,277	+215.873%
2026-06-25	0.7200	0.7300	0.6400	0.6700	-6.944%	122	3,277	+197.015%
2026-06-24	0.8600	0.8600	0.7200	0.7200	-21.739%	49	3,182	+176.389%
2026-06-23	0.9700	1.0400	0.9200	0.9200	-26.400%	30	3,199	+116.304%
2026-06-22	1.4700	1.4700	1.2500	1.2500	+6.838%	22	3,194	+59.200%
2026-06-18	1.2600	1.2600	1.1300	1.1700	-15.827%	87	3,213	+70.085%
2026-06-17	1.4300	1.6300	1.3800	1.3900	-14.724%	60	3,213	+43.165%
2026-06-16	1.6200	1.6300	1.5900	1.6300	-13.298%	446	3,213	+22.086%
2026-06-15	2.0600	2.0600	1.8800	1.8800	+30.556%	550	2,807	+5.851%
2026-06-12	1.4800	1.5300	1.4400	1.4400	-5.263%	1,481	2,922	+38.194%
2026-06-11	1.4900	1.5700	1.4900	1.5200	+10.145%	584	1,576	+30.921%
2026-06-10	1.4400	1.4600	1.3500	1.3800	+6.154%	15	1,120	+44.203%
2026-06-09	1.4300	1.4300	1.3000	1.3000	-23.077%	7	1,129	+53.077%
2026-06-08	1.7800	1.7800	1.6700	1.6900	+35.200%	291	1,133	+17.751%
2026-06-05	1.5600	1.5600	1.2500	1.2500	-24.699%	14	891	+59.200%
2026-06-04	1.7400	1.9300	1.6600	1.6600	-27.826%	236	890	+19.880%
2026-06-03	2.4300	2.4300	2.3000	2.3000	-7.258%	503	814	-13.478%
2026-06-02	2.7800	2.7800	2.4500	2.4800	-29.944%	34	377	-19.758%
2026-06-01	3.6000	3.6000	3.4000	3.5400	-13.022%	28	372	-43.785%
2026-05-29	4.0700	4.0700	4.0700	4.0700	-6.437%	1	367	-51.106%
2026-05-28	4.1200	4.3500	4.1000	4.3500	-20.475%	37	366	-54.253%
2026-05-22	5.4700	5.4700	5.4700	5.4700	-5.035%	1	330	-63.620%
2026-05-18	6.0500	6.0500	5.7600	5.7600	-28.358%	24	330	-65.451%
2026-05-14	7.9900	8.0400	7.9900	8.0400	+16.185%	4	312	-75.249%
2026-05-13	7.0500	7.0500	6.9200	6.9200	-11.054%	15	305	-71.243%
2026-05-12	7.5500	7.7800	7.5500	7.7800	-6.039%	11	305	-74.422%
2026-05-11	8.2400	8.3300	8.2400	8.2800	+11.892%	20	305	-75.966%
2026-05-08	7.4000	7.4000	7.4000	7.4000	-2.632%	5	296	-73.108%
2026-05-07	7.6000	7.6000	7.6000	7.6000	-8.873%	1	296	-73.816%
2026-05-06	8.3400	8.3400	8.3400	8.3400	+1.091%	1	295	-76.139%
2026-05-05	8.4400	8.4800	8.2500	8.2500	+5.634%	51	295	-75.879%
2026-05-04	7.5400	7.8100	7.5400	7.8100	+10.000%	11	292	-74.520%
2026-05-01	7.0200	7.1500	7.0200	7.1000	+13.238%	29	294	-71.972%
2026-04-30	6.3700	6.3700	6.2700	6.2700	+8.103%	4	294	-68.262%
2026-04-29	6.1900	6.1900	5.8000	5.8000	-7.937%	44	294	-65.690%
2026-04-28	6.3000	6.3000	6.3000	6.3000	-4.545%	10	274	-68.413%
2026-04-27	7.0500	7.0500	6.6000	6.6000	-6.383%	21	264	-69.848%
2026-04-24	7.0200	7.0500	7.0200	7.0500	+12.083%	12	243	-71.773%
2026-04-20	6.2900	6.2900	6.2900	6.2900	-9.885%	1	231	-68.362%
2026-04-17	6.9800	6.9800	6.9800	6.9800	+10.794%	3	231	-71.490%
2026-04-14	6.3000	6.3000	6.3000	6.3000	+16.667%	1	234	-68.413%
2026-04-13	5.3500	5.4500	5.3500	5.4000	-3.571%	170	235	-63.148%
2026-04-10	5.6000	5.6000	5.6000	5.6000	+4.673%	35	77	-64.464%
2026-04-09	5.1000	5.5000	5.1000	5.3500	+2.490%	58	78	-62.804%
2026-04-08	5.3500	5.3500	5.1500	5.2200	+22.248%	46	49	-61.877%
2026-03-27	4.4800	4.4800	4.2700	4.2700	0.000%	5	5	-53.396%

.dark-mode .dpmW4T{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .dpmW4T{ color: #333333; background-color: white; border: 2px solid #333333; }IBIT20260918C41IBIT Sep 18 2026 41.00 Call (IBIT260918C00041000)option OPRA

IBIT20260918C41
IBIT Sep 18 2026 41.00 Call (IBIT260918C00041000)
option OPRA