Dark

IBIT20260918C60
IBIT Sep 18 2026 60.00 Call (IBIT260918C00060000)
option OPRA

EOD

Jul 1, 2026

0.0600+20.000%(+0.0100)702

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	0.0600	0.0800	0.0600	0.0600	+20.000%	702	19,816	0.000%
2026-06-30	0.0600	0.0600	0.0500	0.0500	-16.667%	46	20,162	+20.000%
2026-06-29	0.0700	0.0700	0.0600	0.0600	-14.286%	7	20,172	0.000%
2026-06-26	0.0700	0.0800	0.0700	0.0700	0.000%	149	20,166	-14.286%
2026-06-25	0.0600	0.0700	0.0600	0.0700	-12.500%	36	20,172	-14.286%
2026-06-24	0.0800	0.0800	0.0700	0.0800	+14.286%	1,775	20,524	-25.000%
2026-06-23	0.0800	0.0800	0.0700	0.0700	-12.500%	4,683	20,025	-14.286%
2026-06-22	0.0900	0.1100	0.0800	0.0800	0.000%	79	19,207	-25.000%
2026-06-18	0.1000	0.1000	0.0700	0.0800	-27.273%	124	19,152	-25.000%
2026-06-17	0.1100	0.1200	0.1000	0.1100	-21.429%	103	19,152	-45.455%
2026-06-15	0.1600	0.1600	0.0900	0.1400	+16.667%	72	19,152	-57.143%
2026-06-12	0.1300	0.1400	0.1200	0.1200	-14.286%	17	19,104	-50.000%
2026-06-11	0.1400	0.1400	0.1400	0.1400	0.000%	11	19,107	-57.143%
2026-06-10	0.1500	0.1600	0.1400	0.1400	-12.500%	156	19,150	-57.143%
2026-06-09	0.1700	0.1700	0.1500	0.1600	-15.789%	33	19,075	-62.500%
2026-06-08	0.2000	0.2000	0.1700	0.1900	+11.765%	98	19,083	-68.421%
2026-06-05	0.2000	0.2000	0.1700	0.1700	-15.000%	202	19,019	-64.706%
2026-06-04	0.2300	0.2300	0.1900	0.2000	-9.091%	666	19,101	-70.000%
2026-06-03	0.2300	0.2700	0.2200	0.2200	-8.333%	109	19,151	-72.727%
2026-06-02	0.2900	0.2900	0.2400	0.2400	-22.581%	2,035	19,135	-75.000%
2026-06-01	0.3300	0.3300	0.2900	0.3100	-16.216%	804	20,694	-80.645%
2026-05-29	0.3200	0.3900	0.3200	0.3700	+8.824%	171	20,884	-83.784%
2026-05-28	0.3400	0.3500	0.3100	0.3400	-12.821%	514	20,790	-82.353%
2026-05-27	0.4300	0.4300	0.3900	0.3900	-15.217%	1,751	20,859	-84.615%
2026-05-26	0.4800	0.5100	0.4500	0.4600	-6.122%	1,949	21,042	-86.957%
2026-05-22	0.5200	0.5200	0.4900	0.4900	-14.035%	920	21,714	-87.755%
2026-05-21	0.5700	0.5800	0.5500	0.5700	-5.000%	243	21,760	-89.474%
2026-05-20	0.5800	0.6100	0.5700	0.6000	+3.448%	114	21,760	-90.000%
2026-05-19	0.5900	0.5900	0.5700	0.5800	-3.333%	103	21,650	-89.655%
2026-05-18	0.6400	0.6400	0.5500	0.6000	-24.051%	3,073	21,650	-90.000%
2026-05-15	0.8500	0.8800	0.7900	0.7900	-26.852%	114	21,650	-92.405%
2026-05-14	0.9700	1.1400	0.9500	1.0800	+17.391%	1,399	20,324	-94.444%
2026-05-13	0.9000	0.9200	0.8500	0.9200	-8.000%	1,092	20,234	-93.478%
2026-05-12	1.0000	1.0100	0.9300	1.0000	-11.504%	65	20,234	-94.000%
2026-05-11	1.0400	1.1500	1.0000	1.1300	+16.495%	209	20,234	-94.690%
2026-05-08	0.9300	0.9800	0.9200	0.9700	-3.960%	203	20,209	-93.814%
2026-05-07	1.1100	1.1100	0.9800	1.0100	-16.529%	241	20,030	-94.059%
2026-05-06	1.2700	1.2700	1.1600	1.2100	-3.200%	448	19,847	-95.041%
2026-05-05	1.2000	1.2800	1.1800	1.2500	+16.822%	614	19,795	-95.200%
2026-05-04	0.9200	1.1300	0.9000	1.0700	+20.225%	139	19,539	-94.393%
2026-05-01	0.8100	0.9500	0.8100	0.8900	+20.270%	196	19,433	-93.258%
2026-04-30	0.7300	0.7500	0.7100	0.7400	+8.824%	172	19,433	-91.892%
2026-04-29	0.7800	0.8000	0.6800	0.6800	-11.688%	51	19,491	-91.176%
2026-04-28	0.7900	0.7900	0.7600	0.7700	-8.333%	522	19,490	-92.208%
2026-04-27	0.9600	0.9800	0.8300	0.8400	-16.000%	58	19,486	-92.857%
2026-04-24	1.0300	1.0500	0.9700	1.0000	-4.762%	161	19,497	-94.000%
2026-04-23	1.0300	1.1100	0.9900	1.0500	-12.500%	174	19,378	-94.286%
2026-04-22	1.0800	1.2600	1.0800	1.2000	+41.176%	286	19,362	-95.000%
2026-04-21	0.9500	0.9500	0.8300	0.8500	-11.458%	27	19,199	-92.941%
2026-04-20	1.0000	1.0000	0.8400	0.9600	-14.286%	140	19,199	-93.750%
2026-04-17	1.0800	1.2800	1.0300	1.1200	+21.739%	990	19,270	-94.643%
2026-04-16	0.9200	0.9200	0.8500	0.9200	-7.071%	35	18,867	-93.478%
2026-04-15	0.9100	1.0000	0.8700	0.9900	+11.236%	129	18,881	-93.939%
2026-04-14	0.9000	1.0300	0.8900	0.8900	+11.250%	101	18,892	-93.258%
2026-04-13	0.7100	0.8100	0.7100	0.8000	0.000%	171	18,829	-92.500%
2026-04-10	0.7600	0.8100	0.7600	0.8000	+6.667%	37	18,829	-92.500%
2026-04-09	0.7300	0.7900	0.6900	0.7500	+2.740%	67	18,834	-92.000%
2026-04-08	0.9400	0.9400	0.7200	0.7300	+4.286%	110	18,830	-91.781%
2026-04-07	0.7000	0.7200	0.6500	0.7000	-9.091%	136	18,841	-91.429%
2026-04-06	0.7900	0.8100	0.7600	0.7700	+10.000%	126	18,884	-92.208%
2026-04-02	0.7100	0.7200	0.7000	0.7000	-17.647%	12	18,841	-91.429%
2026-04-01	0.8100	0.8500	0.8000	0.8500	+8.974%	39	18,841	-92.941%
2026-03-31	0.7800	0.8200	0.7500	0.7800	+1.299%	27	18,839	-92.308%
2026-03-30	0.8100	0.8200	0.7600	0.7700	-1.282%	110	18,853	-92.208%
2026-03-27	0.8500	0.8600	0.7800	0.7800	-19.588%	130	18,851	-92.308%
2026-03-26	1.0000	1.0400	0.9700	0.9700	-15.652%	127	18,851	-93.814%
2026-03-25	1.2100	1.2100	1.1200	1.1500	+12.745%	67	18,835	-94.783%
2026-03-24	1.1600	1.1600	1.0200	1.0200	-13.559%	81	18,817	-94.118%
2026-03-23	1.2000	1.2600	1.1800	1.1800	-1.667%	57	18,763	-94.915%
2026-03-20	1.1500	1.2000	1.1400	1.2000	-2.439%	24	18,742	-95.000%
2026-03-19	1.1600	1.2500	1.1200	1.2300	-5.385%	56	18,734	-95.122%
2026-03-18	1.4100	1.4100	1.2700	1.3000	-19.255%	145	18,756	-95.385%
2026-03-17	1.5900	1.6300	1.5300	1.6100	0.000%	4,749	18,717	-96.273%
2026-03-16	1.7400	1.7400	1.5500	1.6100	+14.184%	193	14,310	-96.273%
2026-03-13	1.5800	1.6900	1.3700	1.4100	+6.015%	735	14,300	-95.745%
2026-03-12	1.3400	1.3800	1.3100	1.3300	-5.674%	113	13,729	-95.489%
2026-03-11	1.4200	1.4200	1.3900	1.4100	+0.714%	21	13,792	-95.745%
2026-03-10	1.3000	1.5100	1.2900	1.4000	+11.111%	183	13,792	-95.714%
2026-03-09	1.2700	1.3200	1.2100	1.2600	+4.132%	188	13,855	-95.238%
2026-03-06	1.2500	1.2500	1.2000	1.2100	-19.868%	113	13,722	-95.041%
2026-03-05	1.7300	1.7300	1.4800	1.5100	-7.927%	116	13,731	-96.026%
2026-03-04	1.5100	1.8200	1.4900	1.6400	+37.815%	949	13,751	-96.341%
2026-03-03	1.0400	1.2000	1.0200	1.1900	-3.252%	81	13,606	-94.958%
2026-03-02	0.9900	1.2800	0.9900	1.2300	+36.667%	92	13,609	-95.122%
2026-02-27	0.9400	0.9400	0.8800	0.9000	-14.286%	59	13,605	-93.333%
2026-02-26	1.0700	1.0800	1.0000	1.0500	-17.323%	326	13,611	-94.286%
2026-02-25	0.9900	1.2700	0.9900	1.2700	+54.878%	265	13,561	-95.276%
2026-02-24	0.8000	0.8500	0.8000	0.8200	-1.205%	407	13,561	-92.683%
2026-02-23	0.9900	0.9900	0.8300	0.8300	-24.545%	2,838	13,575	-92.771%
2026-02-20	1.1000	1.1500	1.0800	1.1000	0.000%	106	11,462	-94.545%
2026-02-19	1.0600	1.1000	1.0400	1.1000	+1.852%	360	11,462	-94.545%
2026-02-18	1.1300	1.2200	1.0700	1.0800	-10.000%	299	11,433	-94.444%
2026-02-17	1.1400	1.2100	1.1300	1.2000	-11.111%	107	11,445	-95.000%
2026-02-13	1.2300	1.3700	1.2000	1.3500	+22.727%	329	11,403	-95.556%
2026-02-12	1.2900	1.2900	1.1000	1.1000	-15.385%	332	11,403	-94.545%
2026-02-11	1.4200	1.4200	1.2200	1.3000	-13.907%	246	11,418	-95.385%
2026-02-10	1.4100	1.5600	1.4000	1.5100	-9.036%	217	11,437	-96.026%
2026-02-09	1.5000	1.7200	1.5000	1.6600	+2.469%	70	11,405	-96.386%
2026-02-06	1.4500	1.7200	1.4500	1.6200	+26.563%	8,923	11,408	-96.296%
2026-02-05	1.8700	1.8700	1.2800	1.2800	-41.818%	654	6,021	-95.313%
2026-02-04	2.4000	2.4200	2.1000	2.2000	-14.397%	4,529	9,955	-97.273%
2026-02-03	2.7000	2.7000	2.2000	2.5700	-6.545%	334	9,766	-97.665%
2026-02-02	2.8100	2.9100	2.6800	2.7500	-25.676%	574	9,534	-97.818%
2026-01-30	3.5900	3.8000	3.2800	3.7000	-1.333%	290	9,265	-98.378%
2026-01-29	4.6000	4.6000	3.6100	3.7500	-22.680%	286	9,154	-98.400%
2026-01-28	4.9000	4.9000	4.7300	4.8500	+3.191%	4,014	9,162	-98.763%
2026-01-27	4.3000	4.7000	4.2500	4.7000	+9.302%	51	5,566	-98.723%
2026-01-26	4.4600	4.5000	4.2000	4.3000	-12.245%	58	5,536	-98.605%
2026-01-23	4.6500	5.1500	4.6000	4.9000	0.000%	73	5,510	-98.776%
2026-01-22	4.7800	4.9000	4.6100	4.9000	-0.204%	79	5,516	-98.776%
2026-01-21	4.8500	5.0500	4.4500	4.9100	+0.204%	90	5,475	-98.778%
2026-01-20	5.2800	5.2800	4.8800	4.9000	-21.600%	73	5,475	-98.776%
2026-01-16	6.3300	6.3500	6.2000	6.2500	-3.251%	115	5,338	-99.040%
2026-01-15	6.7000	6.8400	6.4600	6.4600	-10.897%	71	5,338	-99.071%
2026-01-14	6.5000	7.2600	6.5000	7.2500	+16.372%	143	5,321	-99.172%
2026-01-13	5.6500	6.2300	5.6500	6.2300	+10.265%	238	5,348	-99.037%
2026-01-12	5.4300	5.7700	5.4300	5.6500	+5.410%	43	5,324	-98.938%
2026-01-09	5.3500	5.8000	5.3500	5.3600	-5.133%	53	5,344	-98.881%
2026-01-08	5.4500	5.6500	5.4500	5.6500	-1.739%	17	5,333	-98.938%
2026-01-07	5.7700	5.8000	5.7500	5.7500	-4.167%	6	5,332	-98.957%
2026-01-06	6.6000	6.6000	5.8900	6.0000	-9.091%	110	5,332	-99.000%
2026-01-05	6.2000	6.7600	6.1900	6.6000	+20.438%	42	5,254	-99.091%
2026-01-02	5.1500	5.7500	5.0700	5.4800	+12.990%	64	5,252	-98.905%
2025-12-31	4.9000	4.9000	4.8500	4.8500	-4.150%	43	5,212	-98.763%
2025-12-30	5.2300	5.3000	5.0600	5.0600	+2.222%	39	5,212	-98.814%
2025-12-29	5.1000	5.1500	4.9500	4.9500	-4.808%	66	5,202	-98.788%
2025-12-26	5.3000	5.3000	4.9800	5.2000	0.000%	34	5,222	-98.846%
2025-12-24	5.0500	5.2000	5.0500	5.2000	-1.701%	14	5,237	-98.846%
2025-12-23	5.3000	5.3000	5.0600	5.2900	-2.936%	1,077	5,237	-98.866%
2025-12-22	5.9500	6.0000	5.4200	5.4500	-1.447%	67	5,648	-98.899%
2025-12-19	5.6500	5.8500	5.5300	5.5300	+12.857%	77	5,629	-98.915%
2025-12-18	5.9000	5.9000	4.9000	4.9000	-4.854%	1,325	5,640	-98.776%
2025-12-17	5.6500	6.1000	5.1500	5.1500	-9.331%	48	4,728	-98.835%
2025-12-16	5.2500	5.7000	5.2500	5.6800	+8.190%	42	4,717	-98.944%
2025-12-15	6.0000	6.1500	5.1700	5.2500	-16.799%	108	4,696	-98.857%
2025-12-12	7.0500	7.0500	6.3000	6.3100	-7.749%	100	4,684	-99.049%
2025-12-11	6.4600	6.8400	6.3000	6.8400	-10.000%	220	4,675	-99.123%
2025-12-10	7.2500	7.6000	7.0000	7.6000	+3.401%	168	4,740	-99.211%
2025-12-09	6.9000	7.9000	6.8800	7.3500	+9.050%	13	4,630	-99.184%
2025-12-08	7.0400	7.0400	6.7200	6.7400	+1.353%	3	4,629	-99.110%
2025-12-05	6.7500	7.0100	6.4000	6.6500	-9.524%	147	4,628	-99.098%
2025-12-04	7.4800	7.5900	7.2400	7.3500	-3.922%	51	4,676	-99.184%
2025-12-03	7.6000	7.6700	7.5100	7.6500	+5.372%	33	4,717	-99.216%
2025-12-02	6.5500	7.5000	6.5500	7.2600	+23.680%	178	4,707	-99.174%
2025-12-01	6.1500	6.1500	5.5500	5.8700	-15.661%	1,123	4,686	-98.978%
2025-11-28	7.5000	7.7000	6.9600	6.9600	-1.277%	81	4,039	-99.138%
2025-11-26	6.5000	7.1500	6.2500	7.0500	+9.133%	149	3,896	-99.149%
2025-11-25	6.4500	6.6000	6.2700	6.4600	-6.377%	47	3,896	-99.071%
2025-11-24	6.3600	6.9000	6.1000	6.9000	+14.050%	272	3,903	-99.130%
2025-11-21	6.0300	6.2600	5.7500	6.0500	-5.763%	176	3,795	-99.008%
2025-11-20	7.6500	7.6500	6.4000	6.4200	-10.335%	81	3,671	-99.065%
2025-11-19	7.7500	7.8800	7.0200	7.1600	-10.612%	3,824	3,636	-99.162%
2025-11-18	7.8500	8.2000	7.8500	8.0100	-4.756%	98	69	-99.251%
2025-11-17	8.4100	8.4100	8.4100	8.4100	0.000%	1	1	-99.287%

.dark-mode .kpN0nq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .kpN0nq{ color: #333333; background-color: white; border: 2px solid #333333; }IBIT20260918C60IBIT Sep 18 2026 60.00 Call (IBIT260918C00060000)option OPRA

IBIT20260918C60
IBIT Sep 18 2026 60.00 Call (IBIT260918C00060000)
option OPRA