Dark

IBIT20260918C44
IBIT Sep 18 2026 44.00 Call (IBIT260918C00044000)
option OPRA

EOD

Aug 20, 2026

0.8600+186.667%(+0.5600)24,530

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	0.7700	0.9400	0.6000	0.8600	+186.667%	24,530	36,544	0.000%
2026-08-19	0.1000	0.4500	0.1000	0.3000	+233.333%	2,827	19,015	+186.667%
2026-08-18	0.0900	0.1100	0.0900	0.0900	0.000%	299	17,839	+855.556%
2026-08-17	0.0800	0.1000	0.0700	0.0900	+12.500%	583	17,890	+855.556%
2026-08-14	0.0800	0.1000	0.0700	0.0800	-11.111%	531	17,397	+975.000%
2026-08-13	0.1000	0.1100	0.0800	0.0900	-10.000%	223	17,413	+855.556%
2026-08-12	0.1000	0.1100	0.1000	0.1000	-23.077%	97	17,419	+760.000%
2026-08-11	0.1400	0.1400	0.1100	0.1300	-13.333%	56	19,426	+561.538%
2026-08-10	0.1500	0.1600	0.1300	0.1500	-11.765%	3,607	19,477	+473.333%
2026-08-07	0.1900	0.2000	0.1600	0.1700	+6.250%	2,072	20,356	+405.882%
2026-08-06	0.1800	0.1800	0.1600	0.1600	-20.000%	91	21,526	+437.500%
2026-08-05	0.1900	0.2100	0.1800	0.2000	+11.111%	812	21,819	+330.000%
2026-08-04	0.1600	0.1900	0.1600	0.1800	+12.500%	430	21,310	+377.778%
2026-08-03	0.1100	0.1600	0.1000	0.1600	+33.333%	189	21,334	+437.500%
2026-07-31	0.1400	0.1400	0.1100	0.1200	-36.842%	3,543	21,477	+616.667%
2026-07-30	0.2100	0.2100	0.1900	0.1900	+11.765%	108	19,152	+352.632%
2026-07-29	0.2100	0.2400	0.1700	0.1700	-15.000%	638	19,134	+405.882%
2026-07-28	0.1700	0.2000	0.1500	0.2000	-20.000%	71	19,199	+330.000%
2026-07-27	0.2800	0.3000	0.2300	0.2500	+4.167%	297	19,213	+244.000%
2026-07-24	0.2600	0.2600	0.2200	0.2400	-20.000%	89	19,081	+258.333%
2026-07-23	0.3500	0.3500	0.3000	0.3000	-28.571%	384	19,088	+186.667%
2026-07-22	0.4400	0.4500	0.4100	0.4200	-16.000%	653	18,981	+104.762%
2026-07-21	0.4400	0.5900	0.4400	0.5000	+25.000%	7,311	18,749	+72.000%
2026-07-20	0.3000	0.4000	0.2900	0.4000	+42.857%	49	14,695	+115.000%
2026-07-17	0.2500	0.2900	0.2300	0.2800	-9.677%	305	14,689	+207.143%
2026-07-16	0.3300	0.3400	0.3100	0.3100	-24.390%	112	14,613	+177.419%
2026-07-15	0.4700	0.4700	0.3800	0.4100	+7.895%	300	14,707	+109.756%
2026-07-14	0.3300	0.4200	0.3100	0.3800	+52.000%	670	14,500	+126.316%
2026-07-13	0.2900	0.2900	0.2500	0.2500	-32.432%	32	14,122	+244.000%
2026-07-10	0.4000	0.4400	0.3700	0.3700	+2.778%	295	14,125	+132.432%
2026-07-09	0.3600	0.3700	0.3300	0.3600	0.000%	5,255	14,224	+138.889%
2026-07-08	0.3800	0.3800	0.3400	0.3600	-32.075%	234	10,892	+138.889%
2026-07-07	0.4500	0.5300	0.4500	0.5300	-1.852%	36	10,928	+62.264%
2026-07-06	0.3700	0.5800	0.3700	0.5400	+25.581%	1,319	10,932	+59.259%
2026-07-02	0.4300	0.4500	0.4000	0.4300	+19.444%	177	10,267	+100.000%
2026-07-01	0.2600	0.3700	0.2600	0.3600	+44.000%	24	10,267	+138.889%
2026-06-30	0.2700	0.2800	0.2400	0.2500	-28.571%	128	10,268	+244.000%
2026-06-29	0.3600	0.3600	0.3300	0.3500	-7.895%	85	10,302	+145.714%
2026-06-26	0.3900	0.4000	0.3700	0.3800	0.000%	16	10,267	+126.316%
2026-06-25	0.3800	0.3800	0.3300	0.3800	-11.628%	171	10,253	+126.316%
2026-06-24	0.4500	0.4500	0.3800	0.4300	-12.245%	445	10,236	+100.000%
2026-06-23	0.4800	0.5300	0.4600	0.4900	-25.758%	102	10,095	+75.510%
2026-06-22	0.8100	0.8500	0.6600	0.6600	+6.452%	68	10,030	+30.303%
2026-06-18	0.7500	0.7500	0.5900	0.6200	-19.481%	42	9,887	+38.710%
2026-06-17	0.8200	0.9300	0.7700	0.7700	-12.500%	113	9,887	+11.688%
2026-06-16	0.8800	0.8800	0.8800	0.8800	-19.266%	151	9,887	-2.273%
2026-06-15	1.1400	1.1900	1.0900	1.0900	+34.568%	364	9,738	-21.101%
2026-06-12	0.8100	0.9300	0.8100	0.8100	-5.814%	3,068	9,840	+6.173%
2026-06-11	0.8600	0.8600	0.8600	0.8600	+4.878%	1	7,961	0.000%
2026-06-10	0.8800	0.8800	0.8100	0.8200	-2.381%	31	7,960	+4.878%
2026-06-09	0.9200	0.9500	0.8200	0.8400	-17.647%	47	7,949	+2.381%
2026-06-08	1.1000	1.1000	1.0200	1.0200	+20.000%	229	7,942	-15.686%
2026-06-05	0.9900	1.0000	0.8500	0.8500	-27.350%	89	7,917	+1.176%
2026-06-04	1.1400	1.1700	0.9800	1.1700	-11.364%	763	7,957	-26.496%
2026-06-03	1.4900	1.4900	1.3200	1.3200	-16.981%	213	7,475	-34.848%
2026-06-02	1.7700	1.7800	1.5300	1.5900	-29.646%	341	7,381	-45.912%
2026-06-01	2.4000	2.4000	2.2500	2.2600	-20.423%	83	7,148	-61.947%
2026-05-29	2.6400	2.9900	2.6300	2.8400	-1.389%	5	7,171	-69.718%
2026-05-28	2.7400	2.8800	2.7200	2.8800	-12.727%	15	7,171	-70.139%
2026-05-27	3.4500	3.5000	3.3000	3.3000	-18.114%	30	7,179	-73.939%
2026-05-26	3.9200	4.3000	3.9200	4.0300	+10.411%	342	7,270	-78.660%
2026-05-22	4.1700	4.1700	3.6500	3.6500	-16.092%	74	7,075	-76.438%
2026-05-21	4.2500	4.3500	4.1500	4.3500	-0.458%	19	7,013	-80.230%
2026-05-20	4.3000	4.4000	4.3000	4.3700	+2.824%	26	7,013	-80.320%
2026-05-19	4.1500	4.3000	4.1500	4.2500	+3.406%	88	7,003	-79.765%
2026-05-18	4.3500	4.3500	4.1000	4.1100	-20.809%	105	7,003	-79.075%
2026-05-15	5.2000	5.3000	5.1900	5.1900	-14.215%	14	7,003	-83.430%
2026-05-14	5.5400	6.3700	5.4700	6.0500	+11.213%	1,850	7,460	-85.785%
2026-05-13	5.6100	5.6100	5.2400	5.4400	-15.000%	207	8,751	-84.191%
2026-05-11	5.9900	6.4000	5.9900	6.4000	+14.901%	16	8,751	-86.563%
2026-05-08	5.5500	5.5900	5.5500	5.5700	-1.764%	86	8,759	-84.560%
2026-05-07	5.9300	5.9300	5.6700	5.6700	-12.093%	22	8,787	-84.832%
2026-05-06	6.5000	6.5000	6.4500	6.4500	-0.769%	3	8,793	-86.667%
2026-05-05	6.4300	6.5100	6.4000	6.5000	+9.612%	28	8,796	-86.769%
2026-05-04	5.4400	6.1100	5.4300	5.9300	+11.676%	91	8,803	-85.497%
2026-05-01	5.3500	5.4500	5.2500	5.3100	+12.979%	51	8,869	-83.804%
2026-04-30	4.7400	4.7400	4.6000	4.7000	+10.588%	116	8,869	-81.702%
2026-04-29	4.8000	4.8000	4.2500	4.2500	-9.574%	311	8,777	-79.765%
2026-04-28	4.7800	4.8300	4.6000	4.7000	-6.561%	5,125	8,943	-81.702%
2026-04-27	5.3000	5.3600	4.9800	5.0300	-5.981%	162	3,898	-82.903%
2026-04-24	5.5100	5.5100	5.2300	5.3500	-2.727%	185	3,801	-83.925%
2026-04-23	5.7500	5.7500	5.2500	5.5000	-6.463%	54	3,815	-84.364%
2026-04-22	5.7500	6.1000	5.7500	5.8800	+25.106%	182	3,794	-85.374%
2026-04-21	4.8500	5.0000	4.6500	4.7000	-6.000%	20	3,674	-81.702%
2026-04-20	4.7900	5.1000	4.5500	5.0000	-7.063%	33	3,674	-82.800%
2026-04-17	5.3000	5.8500	5.3000	5.3800	+9.796%	208	3,645	-84.015%
2026-04-16	4.3500	4.9000	4.3500	4.9000	-1.010%	15	3,525	-82.449%
2026-04-15	4.4700	4.9500	4.4700	4.9500	+0.610%	26	3,512	-82.626%
2026-04-14	4.7700	5.0000	4.7700	4.9200	+27.792%	8	3,512	-82.520%
2026-04-13	3.8500	3.8500	3.8500	3.8500	-5.172%	1	3,512	-77.662%
2026-04-09	3.7900	4.1600	3.7900	4.0600	+4.103%	2,005	3,513	-78.818%
2026-04-08	4.0000	4.0000	3.9000	3.9000	+4.000%	2,015	2,002	-77.949%
2026-04-06	3.6500	3.7500	3.6500	3.7500	+13.293%	2	16	-77.067%
2026-04-02	3.2500	3.3100	3.2500	3.3100	-12.895%	6	10	-74.018%
2026-04-01	3.8000	3.8000	3.8000	3.8000	0.000%	10	0	-77.368%

.dark-mode .WpXsG6{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .WpXsG6{ color: #333333; background-color: white; border: 2px solid #333333; }IBIT20260918C44IBIT Sep 18 2026 44.00 Call (IBIT260918C00044000)option OPRA

IBIT20260918C44
IBIT Sep 18 2026 44.00 Call (IBIT260918C00044000)
option OPRA