Dark

IBIT20260918C55
IBIT Sep 18 2026 55.00 Call (IBIT260918C00055000)
option OPRA

EOD

Jul 1, 2026

0.0900+12.500%(+0.0100)103

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	0.1000	0.1000	0.0900	0.0900	+12.500%	103	36,521	0.000%
2026-06-30	0.0700	0.0800	0.0700	0.0800	-11.111%	213	36,431	+12.500%
2026-06-29	0.0800	0.0900	0.0800	0.0900	-10.000%	37	36,369	0.000%
2026-06-26	0.0900	0.1000	0.0900	0.1000	+11.111%	306	36,371	-10.000%
2026-06-25	0.0900	0.0900	0.0800	0.0900	-10.000%	58	36,373	0.000%
2026-06-24	0.0900	0.1000	0.0800	0.1000	0.000%	160	36,424	-10.000%
2026-06-23	0.1100	0.1100	0.0900	0.1000	-23.077%	457	36,357	-10.000%
2026-06-22	0.1400	0.1500	0.1300	0.1300	-7.143%	56	36,140	-30.769%
2026-06-18	0.1300	0.1600	0.1200	0.1400	-6.667%	98	36,049	-35.714%
2026-06-17	0.1400	0.1700	0.1400	0.1500	-6.250%	1,459	36,049	-40.000%
2026-06-16	0.1900	0.1900	0.1500	0.1600	-20.000%	92	36,049	-43.750%
2026-06-15	0.2200	0.2300	0.2000	0.2000	+17.647%	1,315	35,987	-55.000%
2026-06-12	0.1900	0.2000	0.1700	0.1700	-15.000%	65	35,251	-47.059%
2026-06-11	0.2000	0.2100	0.1900	0.2000	0.000%	339	35,225	-55.000%
2026-06-10	0.2200	0.2200	0.2000	0.2000	-13.043%	9	35,332	-55.000%
2026-06-09	0.2200	0.2300	0.1900	0.2300	-8.000%	13	35,346	-60.870%
2026-06-08	0.2700	0.2800	0.2500	0.2500	0.000%	133	35,356	-64.000%
2026-06-05	0.3000	0.3000	0.2100	0.2500	-13.793%	3,511	35,373	-64.000%
2026-06-04	0.2900	0.3700	0.2400	0.2900	-9.375%	1,610	33,754	-68.966%
2026-06-03	0.3800	0.3900	0.3200	0.3200	-11.111%	232	33,573	-71.875%
2026-06-02	0.6600	0.8500	0.3600	0.3600	-28.000%	1,341	34,588	-75.000%
2026-06-01	0.5100	0.5400	0.4600	0.5000	-19.355%	4,479	34,106	-82.000%
2026-05-29	0.6000	0.6600	0.5400	0.6200	+1.639%	216	34,901	-85.484%
2026-05-28	0.5500	0.6200	0.5500	0.6100	-15.278%	3,039	34,665	-85.246%
2026-05-27	0.7200	0.7400	0.7000	0.7200	-12.195%	91	36,157	-87.500%
2026-05-26	0.8800	0.9700	0.7900	0.8200	-2.381%	153	36,264	-89.024%
2026-05-22	0.9000	0.9600	0.8400	0.8400	-17.647%	605	36,169	-89.286%
2026-05-21	0.9800	1.0700	0.9600	1.0200	-4.673%	137	36,592	-91.176%
2026-05-20	1.0600	1.0900	1.0300	1.0700	+1.905%	103	36,592	-91.589%
2026-05-19	1.0500	1.0800	0.9800	1.0500	-3.670%	126	38,377	-91.429%
2026-05-18	1.2000	1.2700	0.9900	1.0900	-22.143%	203	38,377	-91.743%
2026-05-15	1.5600	1.5600	1.3900	1.4000	-26.316%	8,090	38,377	-93.571%
2026-05-14	1.5900	1.9700	1.5900	1.9000	+18.750%	47	34,630	-95.263%
2026-05-13	1.6500	1.6500	1.5000	1.6000	-6.977%	191	34,605	-94.375%
2026-05-12	1.8000	1.8700	1.6000	1.7200	-12.245%	144	34,605	-94.767%
2026-05-11	1.8000	2.0000	1.7300	1.9600	+14.620%	5,498	34,605	-95.408%
2026-05-08	1.6400	1.7600	1.6300	1.7100	-2.286%	146	31,964	-94.737%
2026-05-07	1.8800	1.9100	1.6900	1.7500	-13.366%	121	31,854	-94.857%
2026-05-06	2.1900	2.2300	2.0200	2.0200	-6.047%	168	32,535	-95.545%
2026-05-05	2.0700	2.1600	2.0500	2.1500	+14.362%	2,580	32,528	-95.814%
2026-05-04	1.5400	1.9500	1.5400	1.8800	+19.745%	5,173	30,749	-95.213%
2026-05-01	1.5200	1.6600	1.5200	1.5700	+18.045%	55	33,551	-94.268%
2026-04-30	1.2600	1.3400	1.2600	1.3300	+10.833%	4,832	33,551	-93.233%
2026-04-29	1.4100	1.4200	1.1700	1.2000	-10.448%	1,780	33,879	-92.500%
2026-04-28	1.3700	1.3800	1.3300	1.3400	-8.219%	1,098	33,029	-93.284%
2026-04-27	1.6700	1.7000	1.4600	1.4600	-13.095%	513	32,241	-93.836%
2026-04-24	1.7700	1.7700	1.6800	1.6800	-4.000%	23	32,249	-94.643%
2026-04-23	1.7800	1.9300	1.7500	1.7500	-12.935%	226	32,254	-94.857%
2026-04-22	1.8500	2.0800	1.8500	2.0100	+44.604%	1,993	32,237	-95.522%
2026-04-21	1.5400	1.6200	1.3800	1.3900	-12.025%	1,806	29,518	-93.525%
2026-04-20	1.5100	1.6400	1.4600	1.5800	-12.222%	625	29,518	-94.304%
2026-04-17	1.7500	2.0700	1.7500	1.8000	+13.208%	1,068	29,048	-95.000%
2026-04-16	1.5000	1.6000	1.3500	1.5900	0.000%	1,704	28,162	-94.340%
2026-04-15	1.4400	1.6500	1.4100	1.5900	+4.605%	4,479	26,703	-94.340%
2026-04-14	1.3900	1.7400	1.3900	1.5200	+23.577%	3,818	24,460	-94.079%
2026-04-13	1.1000	1.2300	1.1000	1.2300	-8.209%	29	21,418	-92.683%
2026-04-10	1.2600	1.4100	1.2600	1.3400	+1.515%	280	21,427	-93.284%
2026-04-09	1.1700	1.3200	1.1600	1.3200	+8.197%	58	21,224	-93.182%
2026-04-08	1.3700	1.3700	1.2000	1.2200	+8.929%	300	21,226	-92.623%
2026-04-07	1.0500	1.1500	1.0500	1.1200	-9.677%	55	21,457	-91.964%
2026-04-06	1.2600	1.3000	1.2100	1.2400	+12.727%	730	21,460	-92.742%
2026-04-02	1.0500	1.1700	1.0500	1.1000	-11.290%	12	21,715	-91.818%
2026-04-01	1.2800	1.3500	1.2400	1.2400	-0.800%	390	21,715	-92.742%
2026-03-31	1.2200	1.2500	1.1100	1.2500	+6.838%	64	21,708	-92.800%
2026-03-30	1.3700	1.3700	1.1500	1.1700	-4.098%	38	21,733	-92.308%
2026-03-27	1.2900	1.3000	1.1800	1.2200	-16.438%	4,415	21,737	-92.623%
2026-03-26	1.5800	1.5800	1.4600	1.4600	-15.116%	13	17,987	-93.836%
2026-03-25	1.8200	1.8300	1.7100	1.7200	+8.176%	304	17,986	-94.767%
2026-03-24	1.6600	1.6800	1.5800	1.5900	-12.637%	302	17,975	-94.340%
2026-03-23	1.8400	1.9000	1.7300	1.8200	+2.247%	115	18,006	-95.055%
2026-03-20	1.7900	1.7900	1.7000	1.7800	-3.261%	708	17,973	-94.944%
2026-03-19	1.7100	1.8400	1.6700	1.8400	-1.604%	40	18,260	-95.109%
2026-03-18	2.1400	2.1400	1.8600	1.8700	-22.727%	290	18,350	-95.187%
2026-03-17	2.3200	2.4600	2.3000	2.4200	+0.415%	167	18,346	-96.281%
2026-03-16	2.4800	2.5200	2.2700	2.4100	+16.425%	801	18,405	-96.266%
2026-03-13	2.4000	2.4700	2.0400	2.0700	+3.500%	1,227	18,174	-95.652%
2026-03-12	1.9500	2.0300	1.9300	2.0000	-1.961%	671	17,671	-95.500%
2026-03-11	2.1000	2.1000	2.0000	2.0400	-0.971%	306	17,965	-95.588%
2026-03-10	1.9000	2.2000	1.8700	2.0600	+14.444%	532	17,906	-95.631%
2026-03-09	1.8900	1.9300	1.8000	1.8000	+3.448%	41	17,913	-95.000%
2026-03-06	1.9600	1.9600	1.7300	1.7400	-17.925%	127	18,603	-94.828%
2026-03-05	2.3600	2.5100	2.1200	2.1200	-13.469%	63	18,614	-95.755%
2026-03-04	2.1100	2.6000	2.0300	2.4500	+35.359%	1,119	18,623	-96.327%
2026-03-03	1.5800	1.8100	1.5100	1.8100	-1.093%	84	18,536	-95.028%
2026-03-02	1.5100	1.9200	1.5100	1.8300	+39.695%	481	18,535	-95.082%
2026-02-27	1.4000	1.4300	1.2800	1.3100	-16.561%	123	18,633	-93.130%
2026-02-26	1.6800	1.6800	1.4800	1.5700	-15.135%	543	18,634	-94.268%
2026-02-25	1.4700	1.8800	1.4700	1.8500	+48.000%	2,572	17,037	-95.135%
2026-02-24	1.1100	1.2500	1.1100	1.2500	-2.344%	49	17,037	-92.800%
2026-02-23	1.5000	1.5000	1.2500	1.2800	-21.951%	1,488	17,038	-92.969%
2026-02-20	1.6100	1.6700	1.6000	1.6400	+0.613%	376	16,194	-94.512%
2026-02-19	1.5700	1.6300	1.5500	1.6300	+2.516%	157	16,197	-94.479%
2026-02-18	1.7500	1.7500	1.5600	1.5900	-10.674%	138	16,145	-94.340%
2026-02-17	1.6800	1.8000	1.6500	1.7800	-7.772%	61	16,207	-94.944%
2026-02-13	1.7800	1.9600	1.7800	1.9300	+20.625%	76	16,175	-95.337%
2026-02-12	1.9200	1.9200	1.6000	1.6000	-14.439%	83	16,175	-94.375%
2026-02-11	1.9000	1.9100	1.8200	1.8700	-14.220%	130	16,196	-95.187%
2026-02-10	2.0700	2.2400	2.0000	2.1800	-8.403%	81	16,272	-95.872%
2026-02-09	2.2300	2.3800	2.2000	2.3800	+2.146%	112	15,356	-96.218%
2026-02-06	3.6000	3.6000	2.0300	2.3300	+27.322%	5,158	15,352	-96.137%
2026-02-05	2.5700	2.5900	1.8300	1.8300	-40.000%	8,326	14,325	-95.082%
2026-02-04	3.3600	3.3600	2.9200	3.0500	-13.105%	417	12,889	-97.049%
2026-02-03	3.8200	3.8500	3.0100	3.5100	-7.874%	317	12,937	-97.436%
2026-02-02	3.9600	4.0000	3.7500	3.8100	-24.554%	3,229	13,001	-97.638%
2026-01-30	4.8500	5.1300	4.6000	5.0500	0.000%	1,160	12,525	-98.218%
2026-01-29	6.1000	6.1000	4.9000	5.0500	-19.841%	154	12,518	-98.218%
2026-01-28	6.5400	6.5900	6.3000	6.3000	+0.800%	245	12,532	-98.571%
2026-01-27	5.8200	6.2500	5.7500	6.2500	+5.932%	27	12,612	-98.560%
2026-01-26	5.8500	6.1500	5.7000	5.9000	-6.793%	1,006	12,611	-98.475%
2026-01-23	6.5000	7.0000	6.2200	6.3300	-4.091%	596	12,550	-98.578%
2026-01-22	6.1800	6.6000	6.1800	6.6000	-1.493%	915	12,429	-98.636%
2026-01-21	6.5700	6.7500	5.9000	6.7000	+2.290%	46	11,522	-98.657%
2026-01-20	7.0000	7.0400	6.5000	6.5500	-20.122%	53	11,519	-98.626%
2026-01-16	8.4500	8.5000	8.1300	8.2000	-3.302%	109	11,460	-98.902%
2026-01-15	8.8000	9.0500	8.4800	8.4800	-9.305%	37	11,460	-98.939%
2026-01-14	8.6500	9.5000	8.6000	9.3500	+13.886%	201	11,448	-99.037%
2026-01-13	7.5000	8.2100	7.4500	8.2100	+10.946%	616	11,400	-98.904%
2026-01-12	7.2400	7.5500	7.2400	7.4000	+4.225%	57	11,249	-98.784%
2026-01-09	6.9500	7.4500	6.9500	7.1000	-2.069%	15	11,227	-98.732%
2026-01-08	7.0000	7.4000	7.0000	7.2500	-3.590%	8	11,227	-98.759%
2026-01-07	7.7500	7.7500	7.5200	7.5200	-4.810%	90	11,229	-98.803%
2026-01-06	8.3700	8.5000	7.6700	7.9000	-7.602%	42	11,192	-98.861%
2026-01-05	8.2500	8.7000	8.2000	8.5500	+20.423%	262	11,175	-98.947%
2026-01-02	6.9000	7.5000	6.7500	7.1000	+10.938%	1,390	11,133	-98.732%
2025-12-31	6.7100	6.7100	6.4000	6.4000	-3.469%	33	10,308	-98.594%
2025-12-30	6.9500	6.9800	6.6300	6.6300	+2.791%	2,409	10,308	-98.643%
2025-12-29	6.8000	6.8000	6.4500	6.4500	-3.008%	46	8,431	-98.605%
2025-12-26	7.0200	7.0200	6.5900	6.6500	-0.300%	11	8,432	-98.647%
2025-12-24	6.6700	6.6700	6.6700	6.6700	-2.343%	2,000	6,563	-98.651%
2025-12-23	6.8000	6.9400	6.7500	6.8300	-2.707%	28	6,563	-98.682%
2025-12-22	7.8000	7.8000	7.0000	7.0200	+0.862%	29	6,556	-98.718%
2025-12-19	6.9600	6.9600	6.9600	6.9600	+11.005%	13	6,558	-98.707%
2025-12-18	7.3000	7.5700	6.2700	6.2700	-4.275%	5,053	6,545	-98.565%
2025-12-17	7.0600	7.0600	6.5500	6.5500	-7.746%	136	1,706	-98.626%
2025-12-16	7.0000	7.2000	7.0000	7.1000	+4.412%	7	1,836	-98.732%
2025-12-15	7.6000	7.6000	6.6500	6.8000	-14.250%	189	1,832	-98.676%
2025-12-12	8.6900	8.9000	7.8900	7.9300	-8.851%	139	1,802	-98.865%
2025-12-11	8.2000	8.7000	7.9500	8.7000	-9.469%	199	1,857	-98.966%
2025-12-10	8.9000	9.6100	8.8700	9.6100	+0.839%	245	1,758	-99.063%
2025-12-09	8.3000	9.8600	8.3000	9.5300	+11.462%	71	1,841	-99.056%
2025-12-08	8.6500	8.8600	8.5500	8.5500	+4.268%	6	1,824	-98.947%
2025-12-05	8.6000	8.7500	7.9000	8.2000	-9.890%	43	1,822	-98.902%
2025-12-04	9.3800	9.3800	8.7200	9.1000	-4.211%	26	1,806	-99.011%
2025-12-03	9.4200	9.5000	9.1300	9.5000	+6.982%	22	1,798	-99.053%
2025-12-02	8.1500	9.2700	8.1400	8.8800	+22.483%	26	1,794	-98.986%
2025-12-01	7.3100	7.3100	6.8500	7.2500	-18.994%	14	1,776	-98.759%
2025-11-28	9.3000	9.4000	8.9500	8.9500	+2.638%	28	1,770	-98.994%
2025-11-26	8.1000	8.8500	8.1000	8.7200	+9.686%	31	1,767	-98.968%
2025-11-25	8.0100	8.2000	7.7500	7.9500	-7.986%	174	1,767	-98.868%
2025-11-24	7.7000	8.6500	7.7000	8.6400	+16.129%	55	1,750	-98.958%
2025-11-21	7.3000	7.7900	7.0000	7.4400	-5.703%	149	1,719	-98.790%
2025-11-20	9.4300	9.4300	7.8900	7.8900	-10.239%	257	1,683	-98.859%
2025-11-19	9.3800	9.6500	8.6500	8.7900	-11.212%	226	1,621	-98.976%
2025-11-18	9.6700	10.1500	9.6400	9.9000	+3.448%	1,699	1,551	-99.091%
2025-11-17	10.6000	10.6000	9.5700	9.5700	0.000%	24	13	-99.060%

.dark-mode .nbL2g3{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .nbL2g3{ color: #333333; background-color: white; border: 2px solid #333333; }IBIT20260918C55IBIT Sep 18 2026 55.00 Call (IBIT260918C00055000)option OPRA

IBIT20260918C55
IBIT Sep 18 2026 55.00 Call (IBIT260918C00055000)
option OPRA