Dark

IBIT20260918C46
IBIT Sep 18 2026 46.00 Call (IBIT260918C00046000)
option OPRA

EOD

Aug 20, 2026

0.5000+194.118%(+0.3300)12,851

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	0.3500	0.5400	0.3500	0.5000	+194.118%	12,851	22,570	0.000%
2026-08-19	0.0600	0.3000	0.0600	0.1700	+183.333%	2,787	15,346	+194.118%
2026-08-18	0.0500	0.0700	0.0500	0.0600	0.000%	14	14,893	+733.333%
2026-08-17	0.0600	0.0800	0.0500	0.0600	+20.000%	1,218	14,893	+733.333%
2026-08-14	0.0600	0.0800	0.0500	0.0500	-28.571%	117	14,149	+900.000%
2026-08-13	0.0600	0.0700	0.0600	0.0700	+16.667%	226	14,095	+614.286%
2026-08-12	0.0700	0.0700	0.0600	0.0600	-25.000%	12	13,913	+733.333%
2026-08-11	0.0800	0.0800	0.0800	0.0800	0.000%	14	13,972	+525.000%
2026-08-10	0.0800	0.1300	0.0800	0.0800	-20.000%	218	13,973	+525.000%
2026-08-07	0.1200	0.1200	0.1000	0.1000	-9.091%	441	13,867	+400.000%
2026-08-06	0.1100	0.1200	0.1100	0.1100	0.000%	31	13,819	+354.545%
2026-08-05	0.1100	0.1200	0.1100	0.1100	-8.333%	258	13,818	+354.545%
2026-08-04	0.1100	0.1300	0.1100	0.1200	+9.091%	47	14,268	+316.667%
2026-08-03	0.0800	0.1100	0.0700	0.1100	+57.143%	4,762	14,275	+354.545%
2026-07-31	0.0800	0.0800	0.0700	0.0700	-46.154%	6	13,815	+614.286%
2026-07-30	0.1200	0.1300	0.1200	0.1300	+8.333%	38	13,824	+284.615%
2026-07-29	0.1400	0.1400	0.1200	0.1200	-14.286%	11	13,816	+316.667%
2026-07-27	0.1700	0.1800	0.1400	0.1400	-6.667%	283	13,806	+257.143%
2026-07-24	0.1800	0.1800	0.1400	0.1500	-25.000%	164	13,776	+233.333%
2026-07-23	0.2200	0.2200	0.2000	0.2000	-23.077%	154	13,936	+150.000%
2026-07-22	0.2800	0.2900	0.2600	0.2600	-16.129%	6	13,943	+92.308%
2026-07-21	0.3400	0.3700	0.3100	0.3100	+40.909%	104	13,947	+61.290%
2026-07-20	0.2000	0.2400	0.2000	0.2200	+29.412%	8	13,957	+127.273%
2026-07-17	0.1500	0.1700	0.1500	0.1700	-22.727%	3	13,949	+194.118%
2026-07-16	0.2200	0.2300	0.2200	0.2200	-8.333%	7	13,948	+127.273%
2026-07-15	0.3000	0.3000	0.2300	0.2400	-7.692%	18	13,951	+108.333%
2026-07-14	0.2000	0.2700	0.2000	0.2600	+52.941%	1,534	14,439	+92.308%
2026-07-13	0.1600	0.1700	0.1600	0.1700	-37.037%	4	13,512	+194.118%
2026-07-10	0.2700	0.2700	0.2700	0.2700	+22.727%	2	13,509	+85.185%
2026-07-09	0.2300	0.2300	0.2000	0.2200	-12.000%	81	13,509	+127.273%
2026-07-08	0.2600	0.2600	0.2400	0.2500	-28.571%	35	13,495	+100.000%
2026-07-07	0.3200	0.3500	0.3200	0.3500	-2.778%	2	13,492	+42.857%
2026-07-06	0.2900	0.3600	0.2700	0.3600	+20.000%	435	13,491	+38.889%
2026-07-02	0.3100	0.3200	0.3000	0.3000	+15.385%	5	13,465	+66.667%
2026-07-01	0.2200	0.2600	0.2200	0.2600	+36.842%	1,128	13,465	+92.308%
2026-06-30	0.2000	0.2000	0.1900	0.1900	-20.833%	8	12,366	+163.158%
2026-06-29	0.2200	0.2400	0.2200	0.2400	-7.692%	66	12,374	+108.333%
2026-06-26	0.2700	0.2700	0.2500	0.2600	+4.000%	2,502	12,374	+92.308%
2026-06-25	0.2600	0.2600	0.2500	0.2500	-3.846%	14	9,874	+100.000%
2026-06-24	0.2900	0.2900	0.2500	0.2600	-16.129%	22	9,888	+92.308%
2026-06-23	0.3500	0.3500	0.3100	0.3100	-31.111%	202	9,896	+61.290%
2026-06-22	0.5100	0.5100	0.4500	0.4500	+7.143%	34	9,700	+11.111%
2026-06-18	0.4800	0.4800	0.4200	0.4200	-19.231%	55	9,711	+19.048%
2026-06-17	0.5600	0.6400	0.5200	0.5200	-13.333%	206	9,711	-3.846%
2026-06-16	0.6200	0.6200	0.6000	0.6000	-23.077%	146	9,711	-16.667%
2026-06-15	0.8200	0.8400	0.7800	0.7800	+41.818%	92	9,695	-35.897%
2026-06-12	0.6000	0.6000	0.5500	0.5500	-19.118%	7	9,621	-9.091%
2026-06-11	0.6700	0.6800	0.6700	0.6800	+13.333%	39	9,625	-26.471%
2026-06-10	0.6400	0.6700	0.5900	0.6000	0.000%	95	9,659	-16.667%
2026-06-09	0.6200	0.6200	0.5700	0.6000	-21.053%	2,035	9,723	-16.667%
2026-06-08	0.8300	0.8300	0.7600	0.7600	+26.667%	61	7,708	-34.211%
2026-06-05	0.7200	0.7300	0.5800	0.6000	-32.584%	135	7,747	-16.667%
2026-06-04	0.7900	0.8900	0.7500	0.8900	-7.292%	358	7,667	-43.820%
2026-06-03	1.1700	1.1700	0.9600	0.9600	-16.522%	1,547	7,460	-47.917%
2026-06-02	1.2500	1.3000	1.1500	1.1500	-33.140%	555	6,634	-56.522%
2026-06-01	1.7700	1.7700	1.7000	1.7200	-19.249%	66	6,306	-70.930%
2026-05-29	2.0100	2.2500	1.9600	2.1300	-0.930%	10	6,319	-76.526%
2026-05-28	2.0800	2.1500	2.0100	2.1500	-13.655%	87	6,313	-76.744%
2026-05-27	2.6200	2.6200	2.4900	2.4900	-12.632%	30	6,227	-79.920%
2026-05-26	3.1200	3.2800	2.8300	2.8500	-1.724%	1,109	6,234	-82.456%
2026-05-22	3.2400	3.2400	2.9000	2.9000	-14.201%	12	5,257	-82.759%
2026-05-21	3.3200	3.3800	3.2500	3.3800	-2.029%	5	5,257	-85.207%
2026-05-20	3.4000	3.5500	3.4000	3.4500	+3.604%	35	5,257	-85.507%
2026-05-19	3.3300	3.3300	3.3300	3.3300	-0.299%	1	5,231	-84.985%
2026-05-18	3.5500	3.5500	3.2000	3.3400	-19.518%	15	5,231	-85.030%
2026-05-15	4.2800	4.2900	4.1000	4.1500	-18.945%	168	5,231	-87.952%
2026-05-14	4.5100	5.2200	4.4700	5.1200	+15.056%	180	5,261	-90.234%
2026-05-13	4.6000	4.6000	4.2900	4.4500	-7.292%	37	5,199	-88.764%
2026-05-12	4.8100	4.8400	4.5000	4.8000	-8.918%	20	5,199	-89.583%
2026-05-11	5.0000	5.2700	5.0000	5.2700	+11.653%	24	5,199	-90.512%
2026-05-08	4.4500	4.7200	4.4500	4.7200	+0.426%	27	5,199	-89.407%
2026-05-07	4.9500	4.9500	4.6500	4.7000	-12.963%	14	5,199	-89.362%
2026-05-06	5.5500	5.5500	5.2500	5.4000	-0.735%	42	5,201	-90.741%
2026-05-05	5.3500	5.5000	5.3000	5.4400	+8.151%	63	5,190	-90.809%
2026-05-04	4.4000	5.0500	4.4000	5.0300	+14.840%	62	5,171	-90.060%
2026-05-01	4.3800	4.3800	4.3800	4.3800	+16.800%	10	5,168	-88.584%
2026-04-30	3.7500	3.7500	3.7500	3.7500	+11.940%	1	5,168	-86.667%
2026-04-29	3.9700	3.9700	3.3500	3.3500	-11.842%	5	5,168	-85.075%
2026-04-28	3.9000	3.9000	3.7500	3.8000	-5.000%	5,369	5,168	-86.842%
2026-04-27	4.3500	4.3500	4.0000	4.0000	-9.091%	40	523	-87.500%
2026-04-24	4.5300	4.5300	4.3500	4.4000	-5.376%	23	501	-88.636%
2026-04-23	4.3600	4.6500	4.3500	4.6500	-7.000%	363	495	-89.247%
2026-04-22	4.9200	5.1000	4.9200	5.0000	+31.579%	23	133	-90.000%
2026-04-21	4.1000	4.1000	3.8000	3.8000	-5.000%	3	122	-86.842%
2026-04-20	3.8000	4.0000	3.8000	4.0000	-11.111%	22	122	-87.500%
2026-04-17	4.2000	4.8500	4.2000	4.5000	+20.000%	14	108	-88.889%
2026-04-16	3.7500	3.7500	3.7500	3.7500	-7.407%	5	99	-86.667%
2026-04-15	3.6500	4.0500	3.6500	4.0500	-1.699%	11	94	-87.654%
2026-04-14	4.2000	4.2000	4.0500	4.1200	+37.333%	10	97	-87.864%
2026-04-13	3.0000	3.0000	3.0000	3.0000	-15.493%	5	103	-83.333%
2026-04-10	3.5000	3.5500	3.5000	3.5500	+4.412%	11	98	-85.915%
2026-04-09	3.3000	3.4000	3.3000	3.4000	+7.595%	33	93	-85.294%
2026-04-08	3.1500	3.1600	3.1500	3.1600	+16.605%	4	62	-84.177%
2026-04-07	2.7100	2.7100	2.7100	2.7100	-11.148%	22	58	-81.550%
2026-04-06	3.0500	3.0500	3.0500	3.0500	+15.094%	2	36	-83.607%
2026-04-02	2.5500	2.6500	2.5500	2.6500	0.000%	34	0	-81.132%

.dark-mode .R384Kr{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .R384Kr{ color: #333333; background-color: white; border: 2px solid #333333; }IBIT20260918C46IBIT Sep 18 2026 46.00 Call (IBIT260918C00046000)option OPRA

IBIT20260918C46
IBIT Sep 18 2026 46.00 Call (IBIT260918C00046000)
option OPRA