Dark

IBIT20260918C50
IBIT Sep 18 2026 50.00 Call (IBIT260918C00050000)
option OPRA

EOD

Aug 20, 2026

0.2000+150.000%(+0.1200)5,469

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	0.1500	0.2100	0.1300	0.2000	+150.000%	5,469	39,577	0.000%
2026-08-19	0.0400	0.1400	0.0300	0.0800	+166.667%	8,902	42,752	+150.000%
2026-08-18	0.0300	0.0400	0.0300	0.0300	-25.000%	318	40,634	+566.667%
2026-08-17	0.0300	0.0400	0.0300	0.0400	+33.333%	609	40,681	+400.000%
2026-08-14	0.0300	0.0400	0.0300	0.0300	0.000%	17	40,259	+566.667%
2026-08-13	0.0400	0.0400	0.0300	0.0300	-25.000%	224	40,317	+566.667%
2026-08-12	0.0500	0.0500	0.0300	0.0400	0.000%	107	40,267	+400.000%
2026-08-11	0.0500	0.0500	0.0400	0.0400	-33.333%	122	40,272	+400.000%
2026-08-10	0.0300	0.0600	0.0300	0.0600	0.000%	249	40,358	+233.333%
2026-08-07	0.0600	0.0700	0.0500	0.0600	-14.286%	104	40,351	+233.333%
2026-08-06	0.0600	0.0700	0.0600	0.0700	0.000%	8	40,350	+185.714%
2026-08-05	0.0600	0.0900	0.0600	0.0700	+16.667%	88	40,356	+185.714%
2026-08-04	0.0500	0.0600	0.0500	0.0600	+20.000%	19	40,420	+233.333%
2026-08-03	0.0400	0.0600	0.0400	0.0500	0.000%	33	40,422	+300.000%
2026-07-31	0.0600	0.0600	0.0500	0.0500	-16.667%	123	40,415	+300.000%
2026-07-30	0.0700	0.0700	0.0600	0.0600	-25.000%	217	40,412	+233.333%
2026-07-29	0.0800	0.0800	0.0700	0.0800	+33.333%	26	40,321	+150.000%
2026-07-28	0.0500	0.0700	0.0500	0.0600	-25.000%	32	40,321	+233.333%
2026-07-27	0.0800	0.0800	0.0700	0.0800	0.000%	7	40,294	+150.000%
2026-07-24	0.0800	0.0800	0.0700	0.0800	-27.273%	101	40,293	+150.000%
2026-07-23	0.1200	0.1200	0.0900	0.1100	-21.429%	41	40,318	+81.818%
2026-07-22	0.1300	0.1400	0.1300	0.1400	0.000%	2,382	40,317	+42.857%
2026-07-21	0.1400	0.1900	0.1400	0.1400	+27.273%	4,613	40,188	+42.857%
2026-07-20	0.0900	0.1300	0.0800	0.1100	+10.000%	1,182	37,692	+81.818%
2026-07-17	0.0800	0.1000	0.0800	0.1000	+11.111%	2,490	37,149	+100.000%
2026-07-16	0.1100	0.1200	0.0900	0.0900	-25.000%	2,257	35,740	+122.222%
2026-07-15	0.1500	0.1600	0.1200	0.1200	-7.692%	376	35,514	+66.667%
2026-07-14	0.1200	0.1400	0.1000	0.1300	+44.444%	212	35,804	+53.846%
2026-07-13	0.1000	0.1000	0.0800	0.0900	-30.769%	239	35,681	+122.222%
2026-07-10	0.1300	0.1300	0.1100	0.1300	+8.333%	1,358	35,572	+53.846%
2026-07-09	0.1400	0.1400	0.1100	0.1200	-7.692%	904	35,440	+66.667%
2026-07-08	0.1500	0.1500	0.1300	0.1300	-27.778%	119	34,569	+53.846%
2026-07-07	0.1700	0.1900	0.1600	0.1800	-10.000%	99	34,471	+11.111%
2026-07-06	0.1800	0.2000	0.1500	0.2000	+25.000%	283	34,405	0.000%
2026-07-02	0.1800	0.1900	0.1600	0.1600	+23.077%	423	34,060	+25.000%
2026-07-01	0.1200	0.1600	0.1100	0.1300	+8.333%	421	34,060	+53.846%
2026-06-30	0.1200	0.1700	0.1000	0.1200	-7.692%	413	33,766	+66.667%
2026-06-29	0.1300	0.1500	0.1300	0.1300	-7.143%	230	33,593	+53.846%
2026-06-26	0.1400	0.1600	0.1300	0.1400	-6.667%	342	33,720	+42.857%
2026-06-25	0.1300	0.1500	0.1300	0.1500	+15.385%	438	33,413	+33.333%
2026-06-24	0.1600	0.1600	0.1300	0.1300	-18.750%	267	33,727	+53.846%
2026-06-23	0.1800	0.1800	0.1600	0.1600	-27.273%	605	33,710	+25.000%
2026-06-22	0.2700	0.2800	0.2200	0.2200	-8.333%	458	33,201	-9.091%
2026-06-18	0.2500	0.2500	0.2100	0.2400	-11.111%	731	32,338	-16.667%
2026-06-17	0.2800	0.3200	0.2500	0.2700	-10.000%	717	32,338	-25.926%
2026-06-16	0.3900	0.3900	0.3000	0.3000	-23.077%	837	32,338	-33.333%
2026-06-15	0.4300	0.4600	0.3900	0.3900	+34.483%	474	31,982	-48.718%
2026-06-12	0.3300	0.3600	0.2900	0.2900	-17.143%	490	31,706	-31.034%
2026-06-11	0.3600	0.3700	0.3400	0.3500	+2.941%	141	31,289	-42.857%
2026-06-10	0.3500	0.3700	0.3300	0.3400	-8.108%	281	31,246	-41.176%
2026-06-09	0.3800	0.3800	0.3300	0.3700	-13.953%	937	31,089	-45.946%
2026-06-08	0.5300	0.5300	0.4200	0.4300	+19.444%	558	31,072	-53.488%
2026-06-05	0.5000	0.5000	0.3500	0.3600	-26.531%	1,280	30,779	-44.444%
2026-06-04	0.4500	0.5300	0.4200	0.4900	-10.909%	11,359	30,667	-59.184%
2026-06-03	0.6400	0.7700	0.5500	0.5500	-19.118%	1,228	25,462	-63.636%
2026-06-02	0.7000	0.7600	0.6300	0.6800	-29.167%	988	25,781	-70.588%
2026-06-01	0.9800	1.0100	0.9000	0.9600	-17.949%	1,202	25,699	-79.167%
2026-05-29	1.2100	1.3400	1.0600	1.1700	+0.862%	8,173	25,628	-82.906%
2026-05-28	1.3200	1.3200	1.0900	1.1600	-19.444%	1,452	17,922	-82.759%
2026-05-27	1.5000	1.5000	1.4000	1.4400	-11.656%	1,054	17,162	-86.111%
2026-05-26	1.7200	1.9800	1.5900	1.6300	-1.807%	1,286	18,174	-87.730%
2026-05-22	1.8700	1.8700	1.6000	1.6600	-19.417%	524	18,296	-87.952%
2026-05-21	1.9000	2.0700	1.8900	2.0600	0.000%	28	18,599	-90.291%
2026-05-20	2.0500	2.1200	1.9700	2.0600	+4.040%	160	18,599	-90.291%
2026-05-19	2.0000	2.0200	1.9100	1.9800	-2.463%	117	18,636	-89.899%
2026-05-18	2.1500	2.1800	1.9000	2.0300	-21.318%	382	18,636	-90.148%
2026-05-15	2.8300	2.8300	2.5800	2.5800	-21.818%	237	18,636	-92.248%
2026-05-14	2.8200	3.5000	2.8200	3.3000	+15.789%	238	18,437	-93.939%
2026-05-13	2.9500	2.9500	2.7000	2.8500	-8.065%	109	18,354	-92.982%
2026-05-12	3.2500	3.2500	2.9000	3.1000	-10.145%	344	18,354	-93.548%
2026-05-11	3.2500	3.5200	3.0800	3.4500	+11.290%	293	18,354	-94.203%
2026-05-08	2.9100	3.1500	2.9000	3.1000	+0.649%	327	18,244	-93.548%
2026-05-07	3.4000	3.4000	2.9700	3.0800	-12.000%	213	18,486	-93.506%
2026-05-06	3.7000	3.7000	3.4500	3.5000	-5.405%	4,012	18,596	-94.286%
2026-05-05	3.5000	3.7000	3.5000	3.7000	+14.198%	381	18,720	-94.595%
2026-05-04	2.8600	3.3500	2.7900	3.2400	+16.968%	614	18,516	-93.827%
2026-05-01	2.7000	2.9000	2.7000	2.7700	+16.387%	467	17,969	-92.780%
2026-04-30	2.4400	2.4400	2.3000	2.3800	+9.174%	101	17,969	-91.597%
2026-04-29	2.5500	2.5500	2.1300	2.1800	-10.656%	118	17,967	-90.826%
2026-04-28	2.4600	2.5300	2.3800	2.4400	-7.576%	224	17,950	-91.803%
2026-04-27	2.8500	2.9100	2.5900	2.6400	-8.333%	625	17,845	-92.424%
2026-04-24	3.0500	3.0500	2.8500	2.8800	-4.000%	139	18,142	-93.056%
2026-04-23	2.9800	3.2500	2.8500	3.0000	-11.765%	328	18,201	-93.333%
2026-04-22	3.1100	3.4700	3.1100	3.4000	+41.079%	683	18,076	-94.118%
2026-04-21	2.7200	2.7400	2.4100	2.4100	-11.397%	199	18,346	-91.701%
2026-04-20	2.6100	2.8000	2.4100	2.7200	-12.258%	324	18,346	-92.647%
2026-04-17	2.9500	3.3500	2.8800	3.1000	+14.815%	1,531	18,263	-93.548%
2026-04-16	2.5600	2.7000	2.3000	2.7000	+0.746%	777	19,099	-92.593%
2026-04-15	2.4200	2.7600	2.4100	2.6800	+5.929%	472	19,322	-92.537%
2026-04-14	2.5300	2.8800	2.4600	2.5300	+8.584%	573	18,973	-92.095%
2026-04-13	1.9000	2.3400	1.9000	2.3300	-0.427%	212	18,584	-91.416%
2026-04-10	2.1800	2.3500	2.1300	2.3400	+6.849%	363	18,470	-91.453%
2026-04-09	2.0100	2.2400	1.9500	2.1900	+5.288%	293	18,365	-90.868%
2026-04-08	2.4100	2.4100	2.0300	2.0800	+12.432%	331	18,410	-90.385%
2026-04-07	1.8500	1.9100	1.7800	1.8500	-10.628%	645	18,378	-89.189%
2026-04-06	2.0200	2.1200	2.0000	2.0700	+16.292%	247	18,744	-90.338%
2026-04-02	1.7600	1.8700	1.6600	1.7800	-11.443%	185	18,566	-88.764%
2026-04-01	2.0800	2.1500	2.0000	2.0100	+1.515%	121	18,566	-90.050%
2026-03-31	1.8900	2.0000	1.8400	1.9800	+4.762%	35	18,568	-89.899%
2026-03-30	2.1200	2.1200	1.8900	1.8900	+0.532%	42	18,562	-89.418%
2026-03-27	1.9500	2.0300	1.8500	1.8800	-17.904%	550	18,553	-89.362%
2026-03-26	2.4300	2.4900	2.2500	2.2900	-14.870%	1,182	18,531	-91.266%
2026-03-25	2.9100	2.9100	2.6900	2.6900	+7.171%	77	18,244	-92.565%
2026-03-24	2.7200	2.7200	2.4500	2.5100	-9.058%	111	18,266	-92.032%
2026-03-23	2.8000	2.9500	2.6700	2.7600	+3.371%	858	18,288	-92.754%
2026-03-20	2.8300	2.8300	2.6300	2.6700	-3.610%	19	17,617	-92.509%
2026-03-19	2.5800	2.7700	2.5100	2.7700	-4.152%	144	17,603	-92.780%
2026-03-18	3.1300	3.1500	2.8900	2.8900	-18.592%	149	17,646	-93.080%
2026-03-17	3.4500	3.6800	3.4500	3.5500	0.000%	169	17,655	-94.366%
2026-03-16	3.6800	3.7000	3.4000	3.5500	+14.516%	441	17,599	-94.366%
2026-03-13	3.2000	3.7000	3.0500	3.1000	+3.679%	1,212	17,660	-93.548%
2026-03-12	2.9900	3.0000	2.8000	2.9900	-0.333%	228	17,648	-93.311%
2026-03-11	3.0500	3.1000	2.9200	3.0000	+3.093%	325	17,689	-93.333%
2026-03-10	2.8100	3.2400	2.7900	2.9100	+5.818%	394	17,616	-93.127%
2026-03-09	2.7500	2.8800	2.6400	2.7500	+4.563%	179	17,689	-92.727%
2026-03-06	2.7200	2.7700	2.5800	2.6300	-16.508%	173	17,699	-92.395%
2026-03-05	3.3800	3.3800	3.1000	3.1500	-13.223%	281	17,627	-93.651%
2026-03-04	3.3500	3.7500	3.2200	3.6300	+38.550%	690	17,641	-94.490%
2026-03-03	2.2900	2.6700	2.2700	2.6200	-2.963%	105	17,340	-92.366%
2026-03-02	2.0900	2.8300	2.0900	2.7000	+33.005%	444	17,282	-92.593%
2026-02-27	2.2300	2.2300	1.9900	2.0300	-14.346%	118	17,045	-90.148%
2026-02-26	2.4800	2.4900	2.2500	2.3700	-12.222%	118	16,977	-91.561%
2026-02-25	1.8800	2.8500	1.8800	2.7000	+41.361%	1,725	16,447	-92.593%
2026-02-24	1.7900	1.9400	1.7900	1.9100	-4.020%	191	16,447	-89.529%
2026-02-23	2.2500	2.2500	1.9200	1.9900	-20.400%	307	16,335	-89.950%
2026-02-20	2.4500	2.5500	2.3900	2.5000	+1.215%	63	16,249	-92.000%
2026-02-19	2.3600	2.4800	2.3200	2.4700	+4.219%	99	16,227	-91.903%
2026-02-18	2.4900	2.6900	2.3400	2.3700	-8.846%	690	16,199	-91.561%
2026-02-17	2.9600	2.9600	2.4900	2.6000	-9.722%	1,710	15,909	-92.308%
2026-02-13	2.6200	2.9500	2.5900	2.8800	+21.519%	1,429	12,995	-93.056%
2026-02-12	2.7100	2.7100	2.3700	2.3700	-15.054%	151	12,995	-91.561%
2026-02-11	2.8800	2.8800	2.6200	2.7900	-10.000%	717	13,063	-92.832%
2026-02-10	3.1500	3.2400	2.9400	3.1000	-10.145%	692	12,579	-93.548%
2026-02-09	3.1700	3.5500	3.1500	3.4500	+2.985%	196	11,912	-94.203%
2026-02-06	3.0000	3.5700	2.9900	3.3500	+21.818%	4,704	11,935	-94.030%
2026-02-05	3.6500	3.6500	2.5300	2.7500	-36.343%	5,054	9,848	-92.727%
2026-02-04	4.7000	4.7500	4.0500	4.3200	-10.744%	102	8,114	-95.370%
2026-02-03	5.0000	5.1800	4.1700	4.8400	-7.280%	486	8,119	-95.868%
2026-02-02	5.5500	5.5500	5.1500	5.2200	-22.895%	2,464	8,167	-96.169%
2026-01-30	6.7000	7.0500	6.2500	6.7700	-3.009%	375	7,968	-97.046%
2026-01-29	7.9000	7.9000	6.6500	6.9800	-16.905%	2,141	7,669	-97.135%
2026-01-28	8.7500	8.8500	8.4000	8.4000	-1.754%	67	6,064	-97.619%
2026-01-27	7.9000	8.5500	7.8100	8.5500	+5.556%	37	6,018	-97.661%
2026-01-26	7.9200	8.1700	7.7000	8.1000	-5.263%	193	6,007	-97.531%
2026-01-23	8.7000	8.9500	8.5200	8.5500	-1.498%	54	5,947	-97.661%
2026-01-22	8.7500	8.7500	8.3800	8.6800	-1.921%	118	5,910	-97.696%
2026-01-21	8.6500	8.9500	7.9500	8.8500	+1.027%	285	5,944	-97.740%
2026-01-20	9.0500	9.0500	8.7500	8.7600	-18.738%	352	5,989	-97.717%
2026-01-16	10.9400	11.0000	10.6000	10.7800	-3.058%	30	5,622	-98.145%
2026-01-15	11.3200	11.6000	11.1200	11.1200	-8.099%	13	5,622	-98.201%
2026-01-14	11.2000	12.1600	11.2000	12.1000	+13.084%	156	5,632	-98.347%
2026-01-13	10.0000	10.7000	9.8300	10.7000	+12.042%	205	5,730	-98.131%
2026-01-12	9.3000	9.9000	9.3000	9.5500	+1.488%	141	5,693	-97.906%
2026-01-09	9.2500	9.7500	9.2000	9.4100	-1.363%	70	5,698	-97.875%
2026-01-08	9.2500	9.7800	9.2500	9.5400	-2.653%	20	5,698	-97.904%
2026-01-07	10.0100	10.0100	9.6000	9.8000	-4.854%	257	5,681	-97.959%
2026-01-06	10.9500	10.9500	9.9200	10.3000	-6.364%	183	5,637	-98.058%
2026-01-05	10.3400	11.2100	10.3400	11.0000	+18.919%	312	5,622	-98.182%
2026-01-02	9.0500	9.7800	9.0500	9.2500	+10.646%	32	5,583	-97.838%
2025-12-31	9.0000	9.0000	8.3600	8.3600	-4.128%	86	5,598	-97.608%
2025-12-30	8.6800	9.1500	8.6800	8.7200	+2.588%	2,439	5,598	-97.706%
2025-12-29	8.8000	8.8000	8.5000	8.5000	-1.734%	24	4,664	-97.647%
2025-12-26	8.9500	8.9500	8.5200	8.6500	-1.368%	43	4,674	-97.688%
2025-12-24	8.5200	8.7700	8.4500	8.7700	-2.879%	81	4,633	-97.719%
2025-12-23	8.7200	9.0300	8.7200	9.0300	-0.878%	34	4,633	-97.785%
2025-12-22	9.6000	9.7700	9.0500	9.1100	-1.300%	52	4,629	-97.805%
2025-12-19	9.2300	9.4000	8.9900	9.2300	+11.339%	43	4,622	-97.833%
2025-12-18	9.6500	9.6500	8.1300	8.2900	-3.717%	708	4,638	-97.587%
2025-12-17	9.3000	10.1000	8.4600	8.6100	-6.919%	263	4,225	-97.677%
2025-12-16	9.0500	9.3000	9.0500	9.2500	+6.936%	135	4,204	-97.838%
2025-12-15	9.7700	9.9000	8.5000	8.6500	-14.778%	2,490	4,289	-97.688%
2025-12-12	10.9500	10.9500	10.0000	10.1500	-6.881%	74	2,290	-98.030%
2025-12-11	10.4000	10.9000	10.0000	10.9000	-6.758%	230	2,236	-98.165%
2025-12-10	11.1000	11.6900	11.0000	11.6900	+2.096%	208	2,222	-98.289%
2025-12-09	10.5000	12.2100	10.5000	11.4500	+7.512%	58	2,138	-98.253%
2025-12-08	10.9400	10.9700	10.5300	10.6500	+3.902%	18	2,135	-98.122%
2025-12-05	10.5500	10.9300	10.1000	10.2500	-9.452%	32	2,131	-98.049%
2025-12-04	11.3500	11.3500	10.9000	11.3200	-4.068%	176	2,126	-98.233%
2025-12-03	11.7000	12.1000	11.3000	11.8000	+6.787%	249	2,025	-98.305%
2025-12-02	10.3000	11.5000	10.3000	11.0500	+19.459%	85	2,122	-98.190%
2025-12-01	9.5000	9.5000	8.6600	9.2500	-15.909%	257	2,118	-97.838%
2025-11-28	11.6000	11.6500	10.7900	11.0000	+1.664%	89	1,917	-98.182%
2025-11-26	9.8100	11.0500	9.8000	10.8200	+9.736%	403	1,794	-98.152%
2025-11-25	9.9000	10.3000	9.4500	9.8600	-8.108%	2,325	1,794	-97.972%
2025-11-24	9.6000	10.7300	9.4500	10.7300	+15.005%	280	520	-98.136%
2025-11-21	9.0000	9.6500	8.8000	9.3300	-5.183%	309	321	-97.856%
2025-11-20	11.3200	11.3200	9.7800	9.8400	-10.545%	325	201	-97.967%
2025-11-19	11.2500	11.2500	10.6800	11.0000	-10.277%	34	313	-98.182%
2025-11-18	11.8800	12.4500	11.6000	12.2600	+4.876%	382	284	-98.369%
2025-11-17	12.4500	12.4500	11.6900	11.6900	0.000%	5	5	-98.289%

.dark-mode .zdqSGN{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .zdqSGN{ color: #333333; background-color: white; border: 2px solid #333333; }IBIT20260918C50IBIT Sep 18 2026 50.00 Call (IBIT260918C00050000)option OPRA

IBIT20260918C50
IBIT Sep 18 2026 50.00 Call (IBIT260918C00050000)
option OPRA