Dark

IBIT20260918C43
IBIT Sep 18 2026 43.00 Call (IBIT260918C00043000)
option OPRA

EOD

Aug 20, 2026

1.15+180.488%(+0.74)11,944

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	1.0200	1.2500	0.8700	1.1500	+180.488%	11,944	22,823	0.000%
2026-08-19	0.1400	0.6000	0.1300	0.4100	+192.857%	11,935	20,885	+180.488%
2026-08-18	0.1300	0.1700	0.1100	0.1400	+7.692%	304	14,047	+721.429%
2026-08-17	0.0900	0.1300	0.0900	0.1300	+18.182%	585	13,964	+784.615%
2026-08-14	0.1100	0.1100	0.0900	0.1100	0.000%	368	13,623	+945.455%
2026-08-13	0.1300	0.1400	0.1000	0.1100	-21.429%	41	13,475	+945.455%
2026-08-12	0.1700	0.1700	0.1300	0.1400	-6.667%	318	13,479	+721.429%
2026-08-11	0.1800	0.1800	0.1400	0.1500	-16.667%	241	13,968	+666.667%
2026-08-10	0.2200	0.2300	0.1800	0.1800	-18.182%	2,430	14,107	+538.889%
2026-08-07	0.2300	0.2600	0.2100	0.2200	0.000%	416	15,305	+422.727%
2026-08-06	0.2300	0.2400	0.2000	0.2200	-15.385%	183	15,422	+422.727%
2026-08-05	0.2200	0.2600	0.2200	0.2600	+8.333%	663	15,500	+342.308%
2026-08-04	0.2000	0.2500	0.1900	0.2400	+14.286%	9,148	15,432	+379.167%
2026-08-03	0.1500	0.2200	0.1300	0.2100	+31.250%	189	7,557	+447.619%
2026-07-31	0.2200	0.2200	0.1600	0.1600	-40.741%	2,292	7,529	+618.750%
2026-07-30	0.3000	0.3000	0.2700	0.2700	+8.000%	166	5,524	+325.926%
2026-07-29	0.2900	0.3200	0.2500	0.2500	-3.846%	1,356	5,555	+360.000%
2026-07-28	0.2300	0.2700	0.2200	0.2600	-21.212%	101	5,940	+342.308%
2026-07-27	0.3600	0.3900	0.3100	0.3300	+3.125%	87	5,935	+248.485%
2026-07-24	0.3600	0.3600	0.3000	0.3200	-21.951%	57	5,928	+259.375%
2026-07-23	0.4600	0.4700	0.3900	0.4100	-26.786%	230	5,912	+180.488%
2026-07-22	0.5700	0.6000	0.5100	0.5600	-13.846%	26	5,805	+105.357%
2026-07-21	0.6100	0.7700	0.6100	0.6500	+38.298%	1,173	5,823	+76.923%
2026-07-20	0.3600	0.5300	0.3600	0.4700	+23.684%	628	5,042	+144.681%
2026-07-17	0.3000	0.3800	0.3000	0.3800	-7.317%	73	4,580	+202.632%
2026-07-16	0.4200	0.4300	0.4000	0.4100	-14.583%	26	4,551	+180.488%
2026-07-15	0.5700	0.5800	0.4800	0.4800	-7.692%	332	4,545	+139.583%
2026-07-14	0.4300	0.5200	0.4000	0.5200	+62.500%	412	4,521	+121.154%
2026-07-13	0.3500	0.3600	0.3200	0.3200	-34.694%	425	4,225	+259.375%
2026-07-10	0.5200	0.5800	0.4600	0.4900	+8.889%	118	4,424	+134.694%
2026-07-09	0.4500	0.4700	0.4100	0.4500	-2.174%	583	4,429	+155.556%
2026-07-08	0.4700	0.4700	0.4500	0.4600	-24.590%	25	3,964	+150.000%
2026-07-07	0.5400	0.6800	0.5400	0.6100	-4.688%	728	4,351	+88.525%
2026-07-06	0.4800	0.6900	0.4800	0.6400	+16.364%	925	3,883	+79.688%
2026-07-02	0.5200	0.5500	0.5200	0.5500	+25.000%	29	4,038	+109.091%
2026-07-01	0.4200	0.4400	0.4200	0.4400	+46.667%	28	4,038	+161.364%
2026-06-30	0.3400	0.3400	0.2900	0.3000	-33.333%	10	4,040	+283.333%
2026-06-29	0.4600	0.4600	0.3700	0.4500	-4.255%	82	4,045	+155.556%
2026-06-26	0.5000	0.5000	0.4500	0.4700	+6.818%	15	4,074	+144.681%
2026-06-25	0.4400	0.4900	0.3900	0.4400	0.000%	234	4,065	+161.364%
2026-06-24	0.5000	0.5000	0.4400	0.4400	-25.424%	13	3,844	+161.364%
2026-06-23	0.6200	0.6700	0.5900	0.5900	-30.588%	293	3,843	+94.915%
2026-06-22	1.0200	1.0300	0.8100	0.8500	+14.865%	764	3,861	+35.294%
2026-06-18	0.8000	0.8200	0.7400	0.7400	-23.711%	242	3,338	+55.405%
2026-06-17	0.9800	1.1000	0.9400	0.9700	-8.491%	29	3,338	+18.557%
2026-06-16	1.1900	1.1900	1.0600	1.0600	-20.301%	17	3,338	+8.491%
2026-06-15	1.3900	1.4600	1.3100	1.3300	+38.542%	423	3,341	-13.534%
2026-06-12	0.9800	1.0900	0.9500	0.9600	-11.111%	15	3,309	+19.792%
2026-06-11	1.0700	1.1200	1.0700	1.0800	+16.129%	163	3,310	+6.481%
2026-06-10	1.0200	1.0500	0.9300	0.9300	-7.000%	3	3,260	+23.656%
2026-06-09	1.0000	1.0000	0.9400	1.0000	-17.355%	14	3,257	+15.000%
2026-06-08	1.2500	1.2800	1.1900	1.2100	+32.967%	455	3,246	-4.959%
2026-06-05	1.1500	1.1600	0.9100	0.9100	-33.088%	48	3,022	+26.374%
2026-06-04	1.3700	1.3900	1.1700	1.3600	-15.000%	147	2,988	-15.441%
2026-06-03	1.7500	1.7500	1.6000	1.6000	-13.978%	22	2,888	-28.125%
2026-06-02	2.1100	2.1100	1.8600	1.8600	-32.364%	25	2,888	-38.172%
2026-06-01	2.7100	2.7500	2.6000	2.7500	-14.861%	43	2,879	-58.182%
2026-05-29	3.1200	3.5200	3.0200	3.2300	-2.121%	43	2,885	-64.396%
2026-05-28	3.1500	3.3500	3.1000	3.3000	-12.000%	32	2,872	-65.152%
2026-05-27	3.9000	3.9000	3.7500	3.7500	-12.178%	1,095	2,945	-69.333%
2026-05-26	4.5300	4.5500	4.2700	4.2700	-5.531%	14	2,171	-73.068%
2026-05-22	4.7000	4.7000	4.5200	4.5200	-10.139%	3	2,162	-74.558%
2026-05-21	5.0500	5.0500	5.0300	5.0300	+3.074%	5	2,161	-77.137%
2026-05-20	4.8100	4.8800	4.8100	4.8800	+2.954%	8	2,161	-76.434%
2026-05-19	4.6300	4.8000	4.6300	4.7400	+1.499%	1,311	1,797	-75.738%
2026-05-18	4.6200	4.6700	4.5700	4.6700	-18.783%	1,521	1,797	-75.375%
2026-05-15	6.0500	6.0500	5.7500	5.7500	-15.565%	14	1,797	-80.000%
2026-05-14	6.1500	6.8700	6.0600	6.8100	+18.435%	12	279	-83.113%
2026-05-13	6.0000	6.0000	5.7500	5.7500	-11.128%	9	282	-80.000%
2026-05-12	6.4700	6.4700	6.4700	6.4700	-6.906%	5	282	-82.226%
2026-05-11	6.7000	6.9700	6.7000	6.9500	+9.105%	18	282	-83.453%
2026-05-08	6.1400	6.3700	6.1400	6.3700	+1.920%	3	283	-81.947%
2026-05-07	6.3700	6.4000	6.2500	6.2500	-13.194%	15	285	-81.600%
2026-05-06	7.2000	7.2000	7.2000	7.2000	+2.857%	3	290	-84.028%
2026-05-05	7.0000	7.1200	7.0000	7.0000	+8.527%	14	287	-83.571%
2026-05-04	6.2500	6.6700	6.2500	6.4500	+9.881%	24	297	-82.171%
2026-05-01	5.8900	5.9500	5.8400	5.8700	+13.760%	59	303	-80.409%
2026-04-30	5.2000	5.2200	5.1600	5.1600	+6.173%	25	303	-77.713%
2026-04-29	5.4000	5.4000	4.8000	4.8600	-7.780%	79	307	-76.337%
2026-04-28	5.2600	5.2700	5.1000	5.2700	-3.656%	32	290	-78.178%
2026-04-27	5.7200	5.7700	5.4200	5.4700	-10.328%	108	278	-78.976%
2026-04-23	5.9800	6.1500	5.7500	6.1000	-6.870%	111	224	-81.148%
2026-04-22	6.5000	6.5700	6.5000	6.5500	+24.053%	3	327	-82.443%
2026-04-21	5.4000	5.4500	5.1700	5.2800	-4.865%	65	270	-78.220%
2026-04-20	5.2000	5.5500	5.1000	5.5500	-6.408%	25	270	-79.279%
2026-04-17	6.2800	6.2800	5.8500	5.9300	+14.038%	32	257	-80.607%
2026-04-16	4.8500	5.2000	4.8500	5.2000	-2.622%	4	237	-77.885%
2026-04-15	5.0500	5.3700	4.9000	5.3400	+5.743%	111	237	-78.464%
2026-04-14	5.2000	5.7000	5.0300	5.0500	+15.034%	82	131	-77.228%
2026-04-13	4.2300	4.4000	4.2300	4.3900	-6.992%	3	71	-73.804%
2026-04-10	4.5700	4.7200	4.5700	4.7200	+13.735%	3	69	-75.636%
2026-04-09	4.1500	4.1500	4.1500	4.1500	-5.682%	1	68	-72.289%
2026-04-08	4.4000	4.4000	4.4000	4.4000	+5.263%	10	67	-73.864%
2026-04-06	4.1800	4.1800	4.1800	4.1800	+7.179%	50	58	-72.488%
2026-03-31	3.8500	3.9000	3.8500	3.9000	0.000%	8	8	-70.513%

.dark-mode .qRCY68{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qRCY68{ color: #333333; background-color: white; border: 2px solid #333333; }IBIT20260918C43IBIT Sep 18 2026 43.00 Call (IBIT260918C00043000)option OPRA

IBIT20260918C43
IBIT Sep 18 2026 43.00 Call (IBIT260918C00043000)
option OPRA