Dark

IBIT20260918C48
IBIT Sep 18 2026 48.00 Call (IBIT260918C00048000)
option OPRA

EOD

Aug 20, 2026

0.2900+163.636%(+0.1800)6,596

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	0.2400	0.3300	0.2000	0.2900	+163.636%	6,596	27,205	0.000%
2026-08-19	0.0600	0.1900	0.0600	0.1100	+120.000%	4,793	24,927	+163.636%
2026-08-17	0.0400	0.0500	0.0400	0.0500	+25.000%	7	21,813	+480.000%
2026-08-14	0.0400	0.0400	0.0400	0.0400	0.000%	1	21,807	+625.000%
2026-08-12	0.0600	0.0700	0.0400	0.0400	-20.000%	1,386	21,810	+625.000%
2026-08-11	0.0500	0.0500	0.0500	0.0500	-28.571%	1	21,795	+480.000%
2026-08-10	0.0700	0.0700	0.0600	0.0700	-12.500%	1,005	21,795	+314.286%
2026-08-07	0.0800	0.0800	0.0800	0.0800	0.000%	1,002	22,159	+262.500%
2026-08-06	0.0900	0.0900	0.0700	0.0800	-11.111%	11	21,490	+262.500%
2026-08-05	0.0900	0.0900	0.0900	0.0900	-10.000%	502	21,489	+222.222%
2026-08-04	0.0700	0.1000	0.0700	0.1000	+25.000%	274	20,989	+190.000%
2026-08-03	0.0500	0.0800	0.0500	0.0800	+33.333%	6	20,747	+262.500%
2026-07-31	0.0500	0.0600	0.0500	0.0600	-25.000%	33	20,747	+383.333%
2026-07-30	0.1000	0.1000	0.0800	0.0800	-20.000%	30	20,767	+262.500%
2026-07-29	0.1000	0.1000	0.1000	0.1000	+25.000%	1	20,753	+190.000%
2026-07-28	0.0800	0.0800	0.0800	0.0800	-20.000%	2	20,752	+262.500%
2026-07-27	0.1000	0.1000	0.1000	0.1000	-9.091%	1	20,752	+190.000%
2026-07-24	0.1100	0.1100	0.1000	0.1100	-15.385%	3	20,752	+163.636%
2026-07-23	0.1300	0.1300	0.1300	0.1300	-23.529%	11	20,753	+123.077%
2026-07-22	0.1800	0.1800	0.1700	0.1700	-19.048%	48	20,764	+70.588%
2026-07-21	0.1700	0.2500	0.1700	0.2100	+40.000%	89	20,827	+38.095%
2026-07-20	0.1600	0.1700	0.1500	0.1500	+15.385%	40	20,781	+93.333%
2026-07-17	0.1200	0.1300	0.1100	0.1300	-7.143%	9	20,749	+123.077%
2026-07-16	0.1400	0.1400	0.1400	0.1400	-30.000%	1	20,748	+107.143%
2026-07-15	0.2000	0.2000	0.2000	0.2000	+11.111%	10	20,748	+45.000%
2026-07-14	0.1400	0.1800	0.1400	0.1800	+50.000%	248	20,750	+61.111%
2026-07-13	0.1300	0.1300	0.1200	0.1200	-29.412%	12	20,751	+141.667%
2026-07-10	0.1900	0.1900	0.1700	0.1700	0.000%	51	20,744	+70.588%
2026-07-09	0.1500	0.1700	0.1500	0.1700	0.000%	7	20,761	+70.588%
2026-07-08	0.1800	0.1800	0.1700	0.1700	-32.000%	2	20,758	+70.588%
2026-07-06	0.1900	0.2900	0.1900	0.2500	+19.048%	23	20,765	+16.000%
2026-07-02	0.2200	0.2200	0.2100	0.2100	+10.526%	11	20,764	+38.095%
2026-07-01	0.1400	0.2000	0.1400	0.1900	+35.714%	55	20,764	+52.632%
2026-06-30	0.1300	0.1400	0.1300	0.1400	-26.316%	204	20,870	+107.143%
2026-06-26	0.2000	0.2000	0.1700	0.1900	+5.556%	4	20,946	+52.632%
2026-06-25	0.1800	0.1800	0.1800	0.1800	-5.263%	2	20,945	+61.111%
2026-06-24	0.2200	0.2200	0.1800	0.1900	-17.391%	1,052	20,945	+52.632%
2026-06-23	0.2500	0.2500	0.2300	0.2300	-25.806%	6	21,153	+26.087%
2026-06-22	0.3400	0.3600	0.3100	0.3100	-6.061%	409	21,153	-6.452%
2026-06-18	0.3200	0.3300	0.2900	0.3300	-8.333%	874	21,827	-12.121%
2026-06-17	0.4300	0.4500	0.3600	0.3600	-21.739%	14	21,827	-19.444%
2026-06-16	0.4600	0.4600	0.4600	0.4600	-13.208%	2	21,827	-36.957%
2026-06-15	0.5800	0.6100	0.5300	0.5300	+35.897%	571	21,827	-45.283%
2026-06-12	0.4500	0.4600	0.3900	0.3900	-15.217%	281	21,597	-25.641%
2026-06-11	0.4700	0.4700	0.4600	0.4600	+4.545%	28	21,357	-36.957%
2026-06-10	0.4700	0.5000	0.4400	0.4400	-4.348%	127	21,357	-34.091%
2026-06-09	0.4800	0.4900	0.4100	0.4600	-17.857%	293	21,326	-36.957%
2026-06-08	0.5700	0.5900	0.5600	0.5600	+21.739%	11	21,291	-48.214%
2026-06-05	0.5200	0.5400	0.4400	0.4600	-31.343%	1,069	21,292	-36.957%
2026-06-04	0.6200	0.6800	0.5800	0.6700	-9.459%	5,667	20,995	-56.716%
2026-06-03	0.8300	0.8300	0.7200	0.7400	-14.943%	561	17,357	-60.811%
2026-06-02	0.8300	1.0200	0.8300	0.8700	-33.077%	1,750	17,209	-66.667%
2026-06-01	1.3100	1.3100	1.2600	1.3000	-24.419%	110	17,561	-77.692%
2026-05-29	1.5100	1.7200	1.4400	1.7200	+8.176%	66	17,553	-83.140%
2026-05-28	1.5600	1.6400	1.5000	1.5900	-16.754%	4,917	17,538	-81.761%
2026-05-27	1.9200	2.0000	1.8800	1.9100	-10.748%	54	14,302	-84.817%
2026-05-26	2.5000	2.5000	2.1400	2.1400	-10.833%	73	14,261	-86.449%
2026-05-22	2.4900	2.4900	2.4000	2.4000	-6.977%	23	14,207	-87.917%
2026-05-21	2.4900	2.5800	2.4900	2.5800	-1.901%	21	14,208	-88.760%
2026-05-20	2.6500	2.7000	2.6300	2.6300	+0.382%	3	14,208	-88.973%
2026-05-19	2.6200	2.6200	2.5000	2.6200	+5.221%	3	14,209	-88.931%
2026-05-18	2.8300	2.8300	2.4900	2.4900	-23.385%	10	14,209	-88.353%
2026-05-15	3.5500	3.5500	3.2500	3.2500	-20.732%	244	14,209	-91.077%
2026-05-14	3.6000	4.1500	3.6000	4.1000	+14.525%	3,539	14,186	-92.927%
2026-05-13	3.5700	3.5800	3.5000	3.5800	-5.789%	35	10,675	-91.899%
2026-05-12	3.9000	3.9200	3.8000	3.8000	-7.317%	8	10,675	-92.368%
2026-05-11	4.0000	4.1000	4.0000	4.1000	+7.895%	3	10,675	-92.927%
2026-05-08	3.7000	3.8000	3.7000	3.8000	+0.529%	10	10,671	-92.368%
2026-05-07	4.0500	4.0500	3.7500	3.7800	-11.268%	1,652	10,672	-92.328%
2026-05-06	4.4000	4.4000	4.2600	4.2600	-4.911%	8	9,077	-93.192%
2026-05-05	4.3400	4.5000	4.3400	4.4800	+12.000%	3,585	9,080	-93.527%
2026-05-04	3.8500	4.1300	3.8500	4.0000	+15.274%	3,514	5,577	-92.750%
2026-05-01	3.4900	3.4900	3.4100	3.4700	+16.835%	22	2,282	-91.643%
2026-04-30	2.9500	3.0100	2.9500	2.9700	+4.577%	58	2,282	-90.236%
2026-04-29	2.7100	2.8400	2.7100	2.8400	-9.554%	2	2,265	-89.789%
2026-04-28	3.1000	3.1400	3.1000	3.1400	-3.385%	90	2,264	-90.764%
2026-04-27	3.4000	3.4000	3.2500	3.2500	-8.708%	4	2,178	-91.077%
2026-04-24	3.5800	3.5800	3.5600	3.5600	-5.067%	6	2,180	-91.854%
2026-04-23	3.7000	3.9200	3.5000	3.7500	-8.313%	17	2,174	-92.267%
2026-04-22	3.6000	4.1000	3.6000	4.0900	+27.813%	159	2,171	-92.910%
2026-04-21	3.2000	3.2000	3.2000	3.2000	-4.192%	1	2,043	-90.938%
2026-04-20	3.0000	3.3400	3.0000	3.3400	-9.730%	23	2,043	-91.317%
2026-04-17	3.9500	4.0000	3.7000	3.7000	+17.460%	33	2,036	-92.162%
2026-04-16	2.9000	3.1500	2.8300	3.1500	+4.651%	21	2,019	-90.794%
2026-04-15	3.0100	3.0100	3.0100	3.0100	-15.211%	1	2,009	-90.365%
2026-04-14	3.4000	3.5500	3.4000	3.5500	+22.837%	6	2,009	-91.831%
2026-04-13	2.5900	2.8900	2.5900	2.8900	+2.120%	232	2,004	-89.965%
2026-04-10	2.8300	2.8300	2.8300	2.8300	+2.536%	2	2,000	-89.753%
2026-04-09	2.4700	2.7600	2.4700	2.7600	+9.524%	1,709	2,002	-89.493%
2026-04-08	2.7500	2.7500	2.5200	2.5200	-1.946%	499	498	-88.492%
2026-04-06	2.5100	2.5700	2.5100	2.5700	+14.732%	7	29	-88.716%
2026-04-02	2.2400	2.2400	2.2400	2.2400	-8.571%	10	13	-87.054%
2026-04-01	2.4500	2.4500	2.4500	2.4500	+4.701%	2	0	-88.163%
2026-03-31	2.3400	2.3400	2.3400	2.3400	+4.000%	1	0	-87.607%
2026-03-27	2.2600	2.2600	2.2500	2.2500	0.000%	24	0	-87.111%

.dark-mode .qWTss6{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qWTss6{ color: #333333; background-color: white; border: 2px solid #333333; }IBIT20260918C48IBIT Sep 18 2026 48.00 Call (IBIT260918C00048000)option OPRA

IBIT20260918C48
IBIT Sep 18 2026 48.00 Call (IBIT260918C00048000)
option OPRA