Dark

IBIT20260918C45
IBIT Sep 18 2026 45.00 Call (IBIT260918C00045000)
option OPRA

EOD

Jul 1, 2026

0.3000+36.364%(+0.0800)114

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	0.2200	0.3100	0.2200	0.3000	+36.364%	114	36,039	0.000%
2026-06-30	0.2500	0.2500	0.2000	0.2200	-21.429%	2,622	36,017	+36.364%
2026-06-29	0.3000	0.3000	0.2600	0.2800	-6.667%	381	37,547	+7.143%
2026-06-26	0.3000	0.3800	0.2900	0.3000	+3.448%	586	37,540	0.000%
2026-06-25	0.3600	0.3600	0.2600	0.2900	-9.375%	323	38,032	+3.448%
2026-06-24	0.3600	0.3700	0.3000	0.3200	-15.789%	262	37,914	-6.250%
2026-06-23	0.4300	0.4400	0.3800	0.3800	-30.909%	127	38,009	-21.053%
2026-06-22	0.6700	0.6800	0.5500	0.5500	+7.843%	291	38,028	-45.455%
2026-06-18	0.5700	0.5700	0.4900	0.5100	-17.742%	211	39,365	-41.176%
2026-06-17	0.6500	0.8100	0.6200	0.6200	-13.889%	208	39,365	-51.613%
2026-06-16	0.8000	0.8000	0.7100	0.7200	-20.000%	144	39,365	-58.333%
2026-06-15	0.8600	1.0300	0.8600	0.9000	+23.288%	387	39,361	-66.667%
2026-06-12	0.6800	0.8000	0.6800	0.7300	-5.195%	4,229	39,300	-58.904%
2026-06-11	0.7700	0.8000	0.7100	0.7700	+10.000%	571	42,006	-61.039%
2026-06-10	0.7400	0.7700	0.6700	0.7000	-5.405%	1,132	41,970	-57.143%
2026-06-09	0.7800	0.8300	0.6500	0.7400	-14.943%	199	42,973	-59.459%
2026-06-08	0.9400	0.9500	0.8200	0.8700	+19.178%	549	42,980	-65.517%
2026-06-05	0.8800	0.9800	0.6600	0.7300	-25.510%	2,048	42,922	-58.904%
2026-06-04	0.9100	1.0600	0.8400	0.9800	-14.783%	15,824	42,579	-69.388%
2026-06-03	1.2600	1.2900	1.1500	1.1500	-16.058%	1,323	33,457	-73.913%
2026-06-02	1.5600	1.6700	1.2500	1.3700	-31.841%	2,074	32,990	-78.102%
2026-06-01	2.0200	2.0800	1.8800	2.0100	-17.284%	1,918	31,792	-85.075%
2026-05-29	2.3700	2.6800	2.1900	2.4300	-1.619%	3,296	31,327	-87.654%
2026-05-28	2.4000	2.5500	2.3300	2.4700	-15.700%	586	32,047	-87.854%
2026-05-27	3.0000	3.1000	2.8600	2.9300	-9.846%	315	31,815	-89.761%
2026-05-26	3.4700	3.8500	3.2000	3.2500	+1.562%	81	31,836	-90.769%
2026-05-22	3.6900	3.6900	3.2000	3.2000	-16.883%	78	31,821	-90.625%
2026-05-21	3.7500	4.0000	3.6600	3.8500	-3.509%	25	31,792	-92.208%
2026-05-20	3.7900	3.9900	3.7000	3.9900	+5.836%	18	31,792	-92.481%
2026-05-19	3.7100	3.8000	3.6600	3.7700	-0.528%	125	31,883	-92.042%
2026-05-18	3.8500	4.0400	3.6400	3.7900	-17.787%	411	31,883	-92.084%
2026-05-15	5.1000	5.1000	4.5500	4.6100	-16.937%	331	31,883	-93.492%
2026-05-14	5.0500	5.7500	4.9000	5.5500	+12.121%	104	31,954	-94.595%
2026-05-13	5.0500	5.0500	4.6500	4.9500	-7.477%	295	31,927	-93.939%
2026-05-12	5.4000	5.4000	5.0500	5.3500	-6.140%	98	31,927	-94.393%
2026-05-11	5.5000	5.8500	5.3900	5.7000	+9.405%	546	31,927	-94.737%
2026-05-08	5.0500	5.3000	5.0200	5.2100	-0.382%	57	31,867	-94.242%
2026-05-07	5.5000	5.5000	5.1000	5.2300	-9.828%	63	31,876	-94.264%
2026-05-06	6.0600	6.1000	5.7000	5.8000	-2.521%	193	31,873	-94.828%
2026-05-05	5.8000	6.0000	5.8000	5.9500	+10.185%	235	31,867	-94.958%
2026-05-04	4.9700	5.6000	4.8000	5.4000	+12.500%	300	31,948	-94.444%
2026-05-01	4.8000	5.0000	4.7000	4.8000	+14.833%	113	31,924	-93.750%
2026-04-30	4.2000	4.2600	4.1000	4.1800	+5.823%	53	31,924	-92.823%
2026-04-29	4.4000	4.4000	3.8000	3.9500	-7.059%	81	31,929	-92.405%
2026-04-28	4.2500	4.3400	4.1500	4.2500	-5.556%	5,023	31,944	-92.941%
2026-04-27	4.8500	4.8600	4.4500	4.5000	-6.250%	253	28,389	-93.333%
2026-04-24	5.0000	5.0000	4.8000	4.8000	-4.950%	259	28,338	-93.750%
2026-04-23	5.0600	5.2500	4.7000	5.0500	-6.481%	287	28,361	-94.059%
2026-04-22	5.0000	5.5500	5.0000	5.4000	+33.333%	367	28,355	-94.444%
2026-04-21	4.4000	4.5600	4.0500	4.0500	-10.989%	102	28,454	-92.593%
2026-04-20	4.1000	4.6000	4.1000	4.5500	-9.901%	300	28,450	-93.407%
2026-04-17	4.7500	5.4000	4.7000	5.0500	+14.773%	2,015	28,396	-94.059%
2026-04-16	4.2500	4.4500	3.8500	4.4000	+0.686%	820	28,505	-93.182%
2026-04-15	4.1000	4.4500	3.9500	4.3700	+4.048%	2,735	28,544	-93.135%
2026-04-14	4.2500	4.7200	4.1000	4.2000	+7.692%	2,965	26,452	-92.857%
2026-04-13	3.4000	3.9000	3.4000	3.9000	-1.266%	219	25,445	-92.308%
2026-04-10	3.7300	3.9500	3.7000	3.9500	+6.757%	504	25,457	-92.405%
2026-04-09	3.3500	3.8500	3.2800	3.7000	+6.628%	133	25,246	-91.892%
2026-04-08	3.9000	3.9000	3.4300	3.4700	+3.892%	693	25,251	-91.354%
2026-04-07	3.0500	3.3400	2.9400	3.3400	+1.212%	264	25,501	-91.018%
2026-04-06	3.2500	3.5000	3.2500	3.3000	+12.245%	597	25,386	-90.909%
2026-04-02	2.8000	3.1000	2.7500	2.9400	-9.538%	191	25,434	-89.796%
2026-04-01	3.3500	3.4900	3.2500	3.2500	+1.562%	624	25,434	-90.769%
2026-03-31	3.0500	3.3200	3.0000	3.2000	+6.667%	112	25,373	-90.625%
2026-03-30	3.2900	3.2900	3.0000	3.0000	-0.990%	897	25,299	-90.000%
2026-03-27	3.2000	3.2000	2.9300	3.0300	-14.888%	259	25,756	-90.099%
2026-03-26	3.7800	3.8700	3.5500	3.5600	-14.628%	60	25,716	-91.573%
2026-03-25	4.4300	4.5000	4.0500	4.1700	+8.312%	537	25,719	-92.806%
2026-03-24	4.2000	4.2000	3.8000	3.8500	-9.412%	506	25,673	-92.208%
2026-03-23	4.2000	4.5000	4.1000	4.2500	+1.190%	1,101	25,546	-92.941%
2026-03-20	4.2500	4.2500	4.0000	4.2000	-1.176%	2,084	24,928	-92.857%
2026-03-19	4.0300	4.2500	3.9000	4.2500	-3.409%	184	22,898	-92.941%
2026-03-18	4.7000	4.7100	4.3500	4.4000	-17.603%	115	23,106	-93.182%
2026-03-17	5.1900	5.4500	5.0500	5.3400	+0.755%	2,026	23,017	-94.382%
2026-03-16	5.3500	5.4500	5.0500	5.3000	+15.217%	1,051	23,128	-94.340%
2026-03-13	5.1000	5.3400	4.5600	4.6000	+7.226%	272	23,249	-93.478%
2026-03-12	4.3000	4.4600	4.2000	4.2900	-3.596%	144	23,224	-93.007%
2026-03-11	4.6000	4.6500	4.3000	4.4500	+2.299%	117	23,256	-93.258%
2026-03-10	4.4500	4.7900	4.1500	4.3500	+5.327%	661	23,275	-93.103%
2026-03-09	4.1500	4.3500	3.9700	4.1300	+7.273%	162	23,061	-92.736%
2026-03-06	4.3000	4.3000	3.8500	3.8500	-18.085%	139	23,810	-92.208%
2026-03-05	5.1500	5.1500	4.6000	4.7000	-10.305%	116	23,822	-93.617%
2026-03-04	5.0000	5.5000	4.8000	5.2400	+36.104%	233	23,801	-94.275%
2026-03-03	3.5200	4.1200	3.4000	3.8500	-4.938%	93	23,775	-92.208%
2026-03-02	3.1900	4.2500	3.1900	4.0500	+28.571%	222	23,793	-92.593%
2026-02-27	3.3000	3.3500	3.1000	3.1500	-14.169%	76	23,766	-90.476%
2026-02-26	3.6000	3.7000	3.4500	3.6700	-10.488%	31	23,780	-91.826%
2026-02-25	3.4000	4.1000	3.4000	4.1000	+37.124%	189	23,910	-92.683%
2026-02-24	2.8000	3.0500	2.8000	2.9900	-3.548%	395	23,910	-89.967%
2026-02-23	3.4000	3.4500	3.0000	3.1000	-18.206%	161	23,805	-90.323%
2026-02-20	3.7000	3.8500	3.7000	3.7900	+3.270%	32	23,724	-92.084%
2026-02-19	3.5200	3.7500	3.5000	3.6700	+0.548%	5,070	23,714	-91.826%
2026-02-18	3.7800	4.0400	3.5000	3.6500	-6.170%	497	23,766	-91.781%
2026-02-17	4.0000	4.0000	3.7500	3.8900	-8.471%	1,071	23,451	-92.288%
2026-02-13	3.9000	4.3000	3.9000	4.2500	+21.429%	185	22,642	-92.941%
2026-02-12	4.2000	4.2000	3.5000	3.5000	-14.634%	71	22,642	-91.429%
2026-02-11	4.1500	4.2500	3.7500	4.1000	-7.865%	82	22,641	-92.683%
2026-02-10	4.7000	5.0000	4.2900	4.4500	-10.101%	10,158	22,642	-93.258%
2026-02-09	4.5000	5.0500	4.5000	4.9500	+1.020%	166	31,708	-93.939%
2026-02-06	4.4500	5.1500	4.4000	4.9000	+27.273%	2,858	31,660	-93.878%
2026-02-05	5.0500	5.1000	3.6500	3.8500	-35.294%	3,599	30,002	-92.208%
2026-02-04	6.3500	6.4000	5.5700	5.9500	-13.265%	10,372	27,878	-94.958%
2026-02-03	7.4500	7.4500	5.8300	6.8600	-4.324%	428	17,675	-95.627%
2026-02-02	7.4800	7.5500	7.0900	7.1700	-18.615%	1,065	17,676	-95.816%
2026-01-30	8.8000	8.9000	8.7500	8.8100	-4.757%	34	16,705	-96.595%
2026-01-29	10.5300	10.5300	9.0000	9.2500	-18.286%	82	16,708	-96.757%
2026-01-28	11.5500	11.5500	11.3200	11.3200	+3.097%	24	16,689	-97.350%
2026-01-27	10.6200	10.9800	10.6200	10.9800	+5.072%	3	16,672	-97.268%
2026-01-26	10.5500	10.9000	10.4000	10.4500	-5.601%	34	16,671	-97.129%
2026-01-23	10.9800	11.0700	10.9800	11.0700	-2.553%	2	16,661	-97.290%
2026-01-22	11.3600	11.3600	11.3600	11.3600	-2.906%	2	16,661	-97.359%
2026-01-21	11.7000	11.7000	11.5500	11.7000	0.000%	16	16,662	-97.436%
2026-01-20	11.9200	11.9200	11.6600	11.7000	-15.401%	31	16,653	-97.436%
2026-01-16	13.8400	13.8400	13.8300	13.8300	-1.566%	10	16,631	-97.831%
2026-01-15	14.4500	14.6400	14.0500	14.0500	-8.469%	17	16,631	-97.865%
2026-01-14	14.8000	15.3500	14.6500	15.3500	+13.201%	184	16,629	-98.046%
2026-01-13	12.7000	13.5600	12.7000	13.5600	+8.048%	10	16,498	-97.788%
2026-01-12	12.2200	12.8500	12.2200	12.5500	+0.400%	13	16,500	-97.610%
2026-01-09	12.5000	12.5000	12.5000	12.5000	+1.626%	22	16,496	-97.600%
2026-01-08	11.8300	12.3000	11.8300	12.3000	-2.148%	15,012	16,474	-97.561%
2026-01-07	12.8000	12.8000	12.5000	12.5700	-1.489%	60	1,476	-97.613%
2026-01-06	12.8000	12.8000	12.7600	12.7600	-9.823%	8	1,462	-97.649%
2026-01-05	13.8500	14.1500	13.6200	14.1500	+14.575%	28	1,464	-97.880%
2026-01-02	11.9500	12.4000	11.9500	12.3500	+10.762%	382	1,464	-97.571%
2025-12-31	11.7000	11.7000	11.1500	11.1500	-4.292%	34	1,258	-97.309%
2025-12-30	11.5000	11.8000	11.5000	11.6500	+4.766%	8	1,258	-97.425%
2025-12-29	11.1800	11.1800	11.1000	11.1200	-0.269%	7	1,261	-97.302%
2025-12-26	11.1000	11.2500	11.1000	11.1500	-2.620%	6	1,254	-97.309%
2025-12-23	11.4500	11.4500	11.4500	11.4500	-3.782%	7	1,255	-97.380%
2025-12-22	12.4000	12.7000	11.9000	11.9000	+0.847%	7	1,262	-97.479%
2025-12-19	11.4600	11.8000	11.4600	11.8000	-2.156%	8	1,259	-97.458%
2025-12-18	12.0500	12.0600	12.0500	12.0600	+4.870%	2	1,260	-97.512%
2025-12-17	12.5500	12.5500	11.5000	11.5000	-2.542%	3	1,262	-97.391%
2025-12-16	11.5500	11.9000	11.5500	11.8000	+6.787%	5	1,261	-97.458%
2025-12-15	12.4000	12.4000	11.0500	11.0500	-13.874%	25	1,257	-97.285%
2025-12-12	13.9500	13.9500	12.6500	12.8300	-4.751%	31	1,272	-97.662%
2025-12-11	13.0000	13.4700	12.8500	13.4700	-3.510%	32	1,281	-97.773%
2025-12-10	13.6500	13.9600	13.6500	13.9600	-4.905%	6	1,249	-97.851%
2025-12-09	14.5000	15.0000	14.5000	14.6800	+12.061%	29	1,254	-97.956%
2025-12-08	13.6100	13.6100	13.1000	13.1000	+1.158%	5	1,259	-97.710%
2025-12-05	13.5700	13.5700	12.5200	12.9500	-7.301%	19	1,256	-97.683%
2025-12-04	13.9700	13.9700	13.9700	13.9700	-3.121%	1	1,241	-97.853%
2025-12-03	14.1000	14.5000	14.0000	14.4200	+3.741%	1,101	1,240	-97.920%
2025-12-02	12.9700	14.2000	12.9700	13.9000	+21.930%	19	302	-97.842%
2025-12-01	11.7500	11.8000	11.0400	11.4000	-15.556%	207	302	-97.368%
2025-11-26	12.5000	13.5000	12.4000	13.5000	+8.696%	17	123	-97.778%
2025-11-25	12.6500	12.6500	12.1300	12.4200	-5.191%	20	123	-97.585%
2025-11-24	11.9200	13.1000	11.9200	13.1000	+13.126%	24	117	-97.710%
2025-11-21	11.3500	11.6700	10.9500	11.5800	-5.004%	46	103	-97.409%
2025-11-20	13.6000	13.6000	12.1400	12.1900	-7.441%	11	75	-97.539%
2025-11-19	13.5200	13.5200	13.1700	13.1700	-12.666%	11	68	-97.722%
2025-11-18	14.5500	15.2000	14.5500	15.0800	+4.144%	8	57	-98.011%
2025-11-17	15.8200	15.8200	14.3000	14.4800	0.000%	59	51	-97.928%

.dark-mode .FqFs7Z{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .FqFs7Z{ color: #333333; background-color: white; border: 2px solid #333333; }IBIT20260918C45IBIT Sep 18 2026 45.00 Call (IBIT260918C00045000)option OPRA

IBIT20260918C45
IBIT Sep 18 2026 45.00 Call (IBIT260918C00045000)
option OPRA