Dark

IBIT20260918C47
IBIT Sep 18 2026 47.00 Call (IBIT260918C00047000)
option OPRA

EOD

Aug 20, 2026

0.3700+208.333%(+0.2500)1,729

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	0.3000	0.4100	0.2800	0.3700	+208.333%	1,729	10,219	0.000%
2026-08-19	0.0600	0.2300	0.0600	0.1200	+140.000%	783	9,069	+208.333%
2026-08-18	0.0800	0.0800	0.0500	0.0500	+25.000%	30	8,628	+640.000%
2026-08-17	0.0400	0.0500	0.0400	0.0400	-20.000%	222	8,623	+825.000%
2026-08-14	0.0500	0.0500	0.0400	0.0500	-16.667%	35	8,499	+640.000%
2026-08-13	0.0500	0.0600	0.0500	0.0600	0.000%	408	8,695	+516.667%
2026-08-12	0.0500	0.0600	0.0500	0.0600	-14.286%	347	8,793	+516.667%
2026-08-11	0.0700	0.0700	0.0700	0.0700	0.000%	200	8,642	+428.571%
2026-08-10	0.0700	0.0700	0.0700	0.0700	-22.222%	3	8,442	+428.571%
2026-08-07	0.0900	0.1000	0.0800	0.0900	-10.000%	12	8,439	+311.111%
2026-08-06	0.0900	0.1000	0.0900	0.1000	0.000%	128	8,433	+270.000%
2026-08-05	0.1000	0.1200	0.0900	0.1000	0.000%	109	8,338	+270.000%
2026-08-04	0.0900	0.1000	0.0900	0.1000	+25.000%	103	8,359	+270.000%
2026-08-03	0.0900	0.0900	0.0800	0.0800	+33.333%	65	8,392	+362.500%
2026-07-31	0.0800	0.0800	0.0600	0.0600	-40.000%	4	8,384	+516.667%
2026-07-30	0.1000	0.1000	0.1000	0.1000	-9.091%	1	8,381	+270.000%
2026-07-29	0.1000	0.1100	0.0900	0.1100	+10.000%	60	8,382	+236.364%
2026-07-28	0.1000	0.1000	0.0900	0.1000	-9.091%	12	8,354	+270.000%
2026-07-27	0.1100	0.1100	0.1100	0.1100	-8.333%	1	8,362	+236.364%
2026-07-24	0.1200	0.1200	0.1200	0.1200	-20.000%	1	8,362	+208.333%
2026-07-23	0.1600	0.1700	0.1500	0.1500	-28.571%	87	8,378	+146.667%
2026-07-22	0.2300	0.2300	0.2000	0.2100	-19.231%	130	8,325	+76.190%
2026-07-21	0.2500	0.2900	0.2500	0.2600	+36.842%	93	8,353	+42.308%
2026-07-20	0.1600	0.1900	0.1600	0.1900	+46.154%	34	8,260	+94.737%
2026-07-17	0.1300	0.1300	0.1300	0.1300	-38.095%	5	8,280	+184.615%
2026-07-15	0.2500	0.2500	0.2100	0.2100	0.000%	44	8,285	+76.190%
2026-07-14	0.1700	0.2100	0.1700	0.2100	+10.526%	2	8,276	+76.190%
2026-07-09	0.1900	0.1900	0.1700	0.1900	-9.524%	84	8,275	+94.737%
2026-07-08	0.2200	0.2200	0.2100	0.2100	-30.000%	11	8,268	+76.190%
2026-07-07	0.2900	0.3000	0.2800	0.3000	+3.448%	160	8,265	+23.333%
2026-07-06	0.2500	0.3200	0.2500	0.2900	+16.000%	38	8,260	+27.586%
2026-07-02	0.2600	0.2700	0.2500	0.2500	+13.636%	180	8,246	+48.000%
2026-07-01	0.2100	0.2200	0.2100	0.2200	+46.667%	13	8,246	+68.182%
2026-06-30	0.1800	0.1800	0.1500	0.1500	-31.818%	70	8,247	+146.667%
2026-06-26	0.2200	0.2400	0.2200	0.2200	+4.762%	9	8,252	+68.182%
2026-06-25	0.2100	0.2200	0.2100	0.2100	-4.545%	13	8,258	+76.190%
2026-06-24	0.2500	0.2500	0.2200	0.2200	-18.519%	2,008	10,051	+68.182%
2026-06-23	0.2700	0.2800	0.2700	0.2700	-27.027%	44	10,252	+37.037%
2026-06-22	0.4600	0.4600	0.3700	0.3700	+5.714%	29	10,253	0.000%
2026-06-18	0.3800	0.3800	0.3400	0.3500	-28.571%	28	10,217	+5.714%
2026-06-17	0.4600	0.4900	0.4600	0.4900	0.000%	63	10,217	-24.490%
2026-06-16	0.5600	0.5600	0.4900	0.4900	-25.758%	155	10,217	-24.490%
2026-06-15	0.6900	0.7300	0.6300	0.6600	+37.500%	92	10,299	-43.939%
2026-06-12	0.5100	0.5400	0.4800	0.4800	-14.286%	8	10,331	-22.917%
2026-06-11	0.5500	0.5600	0.5300	0.5600	+12.000%	28	10,333	-33.929%
2026-06-10	0.5300	0.5600	0.5000	0.5000	+2.041%	23	10,331	-26.000%
2026-06-09	0.5500	0.5600	0.4900	0.4900	-26.866%	48	10,309	-24.490%
2026-06-08	0.5000	0.6900	0.5000	0.6700	+24.074%	93	10,262	-44.776%
2026-06-05	0.6300	0.6400	0.5400	0.5400	-28.000%	9	10,290	-31.481%
2026-06-04	0.6800	0.8000	0.6800	0.7500	-11.765%	1,039	10,293	-50.667%
2026-06-03	0.9500	0.9500	0.8500	0.8500	-14.141%	4,339	9,831	-56.471%
2026-06-02	1.0900	1.1000	0.9900	0.9900	-34.437%	1,545	5,720	-62.626%
2026-06-01	1.5000	1.5100	1.4800	1.5100	-17.486%	14	4,417	-75.497%
2026-05-29	1.8400	2.0000	1.7700	1.8300	-3.175%	41	4,411	-79.781%
2026-05-28	1.8200	1.8900	1.7700	1.8900	-17.467%	20	4,388	-80.423%
2026-05-27	2.3000	2.3000	2.1700	2.2900	-10.196%	23	4,381	-83.843%
2026-05-26	2.5000	2.9000	2.4800	2.5500	+3.659%	120	4,378	-85.490%
2026-05-22	2.8300	2.8300	2.4600	2.4600	-18.000%	38	4,354	-84.959%
2026-05-21	2.9000	3.0000	2.8500	3.0000	-1.639%	10	4,363	-87.667%
2026-05-20	2.9800	3.0500	2.9800	3.0500	+2.694%	18	4,363	-87.869%
2026-05-19	2.9700	2.9800	2.8100	2.9700	+1.712%	28	4,335	-87.542%
2026-05-18	3.0100	3.0500	2.8400	2.9200	-21.081%	44	4,335	-87.329%
2026-05-15	3.8000	3.8000	3.7000	3.7000	-20.771%	4	4,335	-90.000%
2026-05-14	4.0500	4.6900	4.0500	4.6700	+17.632%	29	4,358	-92.077%
2026-05-13	4.0700	4.0700	3.9300	3.9700	-5.476%	253	4,444	-90.680%
2026-05-12	4.2000	4.3500	4.1500	4.2000	-11.579%	37	4,444	-91.190%
2026-05-11	4.6000	4.7600	4.6000	4.7500	+11.765%	224	4,444	-92.211%
2026-05-08	4.0500	4.2500	4.0500	4.2500	-1.848%	25	4,376	-91.294%
2026-05-07	4.3500	4.3500	4.2500	4.3300	-10.537%	52	4,414	-91.455%
2026-05-06	5.0000	5.0100	4.7500	4.8400	-1.224%	53	4,415	-92.355%
2026-05-05	4.8200	4.9600	4.8200	4.9000	+8.647%	82	4,374	-92.449%
2026-05-04	3.9500	4.5700	3.9500	4.5100	+16.839%	125	4,301	-91.796%
2026-05-01	3.8400	4.0100	3.8400	3.8600	+15.916%	14	4,195	-90.415%
2026-04-30	3.4000	3.4000	3.3300	3.3300	-2.059%	5	4,195	-88.889%
2026-04-28	3.3600	3.4000	3.3600	3.4000	-16.462%	14	4,194	-89.118%
2026-04-27	3.9000	4.0700	3.9000	4.0700	+2.519%	67	4,182	-90.909%
2026-04-24	4.0400	4.0400	3.9200	3.9700	-5.476%	88	4,232	-90.680%
2026-04-23	4.1500	4.2000	4.0900	4.2000	-5.618%	8	4,255	-91.190%
2026-04-22	4.4500	4.6100	4.4500	4.4500	+30.882%	4,105	4,250	-91.685%
2026-04-21	3.6100	3.6100	3.4000	3.4000	-8.108%	44	167	-89.118%
2026-04-20	3.7500	3.7500	3.7000	3.7000	-10.843%	30	167	-90.000%
2026-04-17	4.2200	4.4500	4.1500	4.1500	+19.597%	18	137	-91.084%
2026-04-16	3.4700	3.4700	3.4700	3.4700	+2.059%	5	125	-89.337%
2026-04-15	3.4000	3.4000	3.4000	3.4000	-8.847%	20	125	-89.118%
2026-04-14	3.8000	3.8000	3.7300	3.7300	+29.514%	11	125	-90.080%
2026-04-13	2.8900	2.8900	2.8800	2.8800	-6.796%	51	121	-87.153%
2026-04-10	2.9300	3.0900	2.9300	3.0900	+14.022%	83	103	-88.026%
2026-04-09	2.7000	2.7100	2.7000	2.7100	-1.455%	20	22	-86.347%
2026-04-06	2.7500	2.7500	2.7500	2.7500	+10.887%	1	2	-86.545%
2026-03-27	2.4800	2.4800	2.4800	2.4800	0.000%	1	1	-85.081%

.dark-mode .vrMC9Y{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .vrMC9Y{ color: #333333; background-color: white; border: 2px solid #333333; }IBIT20260918C47IBIT Sep 18 2026 47.00 Call (IBIT260918C00047000)option OPRA

IBIT20260918C47
IBIT Sep 18 2026 47.00 Call (IBIT260918C00047000)
option OPRA