Dark

IBIT20260918C65
IBIT Sep 18 2026 65.00 Call (IBIT260918C00065000)
option OPRA

EOD

Aug 20, 2026

0.0400+33.333%(+0.0100)586

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	0.0500	0.0500	0.0300	0.0400	+33.333%	586	35,520	0.000%
2026-08-19	0.0100	0.0300	0.0100	0.0300	+50.000%	321	35,741	+33.333%
2026-08-18	0.0100	0.0200	0.0100	0.0200	0.000%	322	36,009	+100.000%
2026-08-14	0.0200	0.0200	0.0200	0.0200	+100.000%	1	36,068	+100.000%
2026-08-13	0.0200	0.0200	0.0100	0.0100	0.000%	2	36,069	+300.000%
2026-08-12	0.0200	0.0200	0.0100	0.0100	-50.000%	41	36,069	+300.000%
2026-08-11	0.0200	0.0200	0.0200	0.0200	-33.333%	68	36,116	+100.000%
2026-08-07	0.0200	0.0300	0.0200	0.0300	+50.000%	11	36,074	+33.333%
2026-08-05	0.0500	0.0500	0.0200	0.0200	-33.333%	58	36,084	+100.000%
2026-08-04	0.0300	0.0300	0.0300	0.0300	0.000%	1	36,142	+33.333%
2026-08-03	0.0200	0.0300	0.0200	0.0300	+50.000%	308	36,143	+33.333%
2026-07-31	0.0200	0.0200	0.0200	0.0200	-50.000%	7	36,009	+100.000%
2026-07-29	0.0400	0.0400	0.0400	0.0400	+33.333%	2	36,002	0.000%
2026-07-28	0.0200	0.0300	0.0200	0.0300	-25.000%	18	36,000	+33.333%
2026-07-27	0.0300	0.0400	0.0300	0.0400	+33.333%	8	35,983	0.000%
2026-07-24	0.0400	0.0400	0.0300	0.0300	-25.000%	6	35,985	+33.333%
2026-07-23	0.0400	0.0400	0.0300	0.0400	0.000%	34	35,987	0.000%
2026-07-22	0.0600	0.0600	0.0400	0.0400	-20.000%	31	35,978	0.000%
2026-07-21	0.1100	0.1100	0.0500	0.0500	+25.000%	36	35,983	-20.000%
2026-07-20	0.0400	0.0500	0.0400	0.0400	+33.333%	139	35,952	0.000%
2026-07-17	0.0400	0.0400	0.0300	0.0300	-25.000%	296	35,914	+33.333%
2026-07-15	0.0600	0.0600	0.0400	0.0400	0.000%	27	35,901	0.000%
2026-07-14	0.0400	0.0400	0.0400	0.0400	+33.333%	2	35,928	0.000%
2026-07-13	0.0300	0.0400	0.0300	0.0300	-25.000%	133	35,926	+33.333%
2026-07-10	0.0600	0.0600	0.0400	0.0400	0.000%	377	35,793	0.000%
2026-07-09	0.0500	0.0500	0.0400	0.0400	-20.000%	92	35,708	0.000%
2026-07-08	0.0500	0.0500	0.0500	0.0500	-16.667%	93	35,616	-20.000%
2026-07-07	0.0600	0.0600	0.0500	0.0600	-14.286%	75	35,523	-33.333%
2026-07-06	0.0600	0.0700	0.0500	0.0700	0.000%	235	35,450	-42.857%
2026-07-02	0.0700	0.0700	0.0600	0.0700	0.000%	336	34,993	-42.857%
2026-07-01	0.0500	0.0700	0.0500	0.0700	+40.000%	86	34,993	-42.857%
2026-06-30	0.0500	0.0500	0.0500	0.0500	-16.667%	71	34,936	-20.000%
2026-06-29	0.0600	0.0600	0.0600	0.0600	0.000%	46	34,914	-33.333%
2026-06-26	0.0500	0.0700	0.0500	0.0600	0.000%	367	34,913	-33.333%
2026-06-24	0.0500	0.0600	0.0500	0.0600	0.000%	7	34,619	-33.333%
2026-06-23	0.0700	0.0700	0.0600	0.0600	-14.286%	12	34,623	-33.333%
2026-06-22	0.0700	0.0700	0.0700	0.0700	0.000%	10	34,634	-42.857%
2026-06-18	0.0800	0.0800	0.0700	0.0700	-22.222%	4	34,644	-42.857%
2026-06-17	0.0800	0.1100	0.0800	0.0900	0.000%	331	34,644	-55.556%
2026-06-16	0.0900	0.1000	0.0900	0.0900	-10.000%	19	34,644	-55.556%
2026-06-15	0.1000	0.1100	0.1000	0.1000	-9.091%	229	34,646	-60.000%
2026-06-12	0.1700	0.1700	0.1000	0.1100	0.000%	53	34,436	-63.636%
2026-06-11	0.1100	0.1100	0.1100	0.1100	-8.333%	32	34,432	-63.636%
2026-06-10	0.1200	0.1200	0.1200	0.1200	0.000%	20	34,443	-66.667%
2026-06-09	0.1300	0.1300	0.1100	0.1200	-20.000%	199	34,454	-66.667%
2026-06-08	0.1600	0.1600	0.1400	0.1500	+15.385%	31	34,542	-73.333%
2026-06-05	0.1600	0.1700	0.1300	0.1300	-23.529%	293	34,549	-69.231%
2026-06-04	0.1800	0.1800	0.1500	0.1700	0.000%	109	34,502	-76.471%
2026-06-03	0.1400	0.2000	0.1400	0.1700	0.000%	3,103	34,587	-76.471%
2026-06-02	0.2000	0.2000	0.1700	0.1700	-19.048%	1,054	34,587	-76.471%
2026-06-01	0.2100	0.2400	0.2100	0.2100	-19.231%	722	34,587	-80.952%
2026-05-29	0.2300	0.2700	0.2300	0.2600	+8.333%	494	34,637	-84.615%
2026-05-28	0.2200	0.2700	0.2000	0.2400	-7.692%	1,163	34,510	-83.333%
2026-05-27	0.2800	0.2800	0.2500	0.2600	-10.345%	1,303	34,585	-84.615%
2026-05-26	0.3100	0.3300	0.2800	0.2900	0.000%	3,416	35,024	-86.207%
2026-05-22	0.3200	0.3400	0.2900	0.2900	-17.143%	309	34,183	-86.207%
2026-05-21	0.3400	0.3700	0.3300	0.3500	-5.405%	428	34,191	-88.571%
2026-05-20	0.3600	0.3700	0.3600	0.3700	+8.824%	563	34,191	-89.189%
2026-05-19	0.3600	0.3600	0.3400	0.3400	-5.556%	57	33,976	-88.235%
2026-05-18	0.4000	0.4000	0.3400	0.3600	-28.000%	419	33,976	-88.889%
2026-05-15	0.5000	0.5200	0.4800	0.5000	-20.635%	166	33,976	-92.000%
2026-05-14	0.5400	0.6300	0.5400	0.6300	+16.667%	273	34,053	-93.651%
2026-05-13	0.5500	0.5800	0.5300	0.5400	-1.818%	260	33,998	-92.593%
2026-05-12	0.6000	0.6200	0.5500	0.5500	-17.910%	4,120	33,998	-92.727%
2026-05-11	0.6200	0.6800	0.5900	0.6700	+4.688%	6,507	33,998	-94.030%
2026-05-07	0.6200	0.6400	0.5900	0.6400	-9.859%	50	28,828	-93.750%
2026-05-06	0.7700	0.7700	0.7000	0.7100	-6.579%	3,467	28,722	-94.366%
2026-05-05	0.7300	0.7800	0.7000	0.7600	+16.923%	12,646	25,509	-94.737%
2026-05-04	0.5500	0.6700	0.5300	0.6500	+20.370%	298	20,885	-93.846%
2026-05-01	0.5500	0.5500	0.5200	0.5400	+17.391%	347	21,938	-92.593%
2026-04-30	0.4400	0.4700	0.4400	0.4600	+9.524%	5,046	21,938	-91.304%
2026-04-29	0.4700	0.4700	0.4100	0.4200	-14.286%	94	24,276	-90.476%
2026-04-28	0.4900	0.5000	0.4600	0.4900	-7.547%	514	24,261	-91.837%
2026-04-27	0.5800	0.5900	0.5100	0.5300	-11.667%	2,512	24,167	-92.453%
2026-04-24	0.6300	0.6400	0.6000	0.6000	-7.692%	246	21,707	-93.333%
2026-04-23	0.6700	0.7300	0.6200	0.6500	-13.333%	2,931	21,524	-93.846%
2026-04-22	0.6700	0.7600	0.6700	0.7500	+50.000%	2,656	19,696	-94.667%
2026-04-21	0.5400	0.5400	0.5000	0.5000	-10.714%	30	18,319	-92.000%
2026-04-20	0.5500	0.5600	0.5000	0.5600	-20.000%	302	18,319	-92.857%
2026-04-17	0.7800	0.8000	0.7000	0.7000	+22.807%	1,691	18,236	-94.286%
2026-04-16	0.5500	0.6000	0.5400	0.5700	-8.065%	1,301	17,302	-92.982%
2026-04-15	0.5300	0.6200	0.5300	0.6200	+3.333%	3,583	16,051	-93.548%
2026-04-14	0.5800	0.6500	0.5700	0.6000	+17.647%	4,259	12,744	-93.333%
2026-04-13	0.4200	0.5100	0.4200	0.5100	+4.082%	20	10,943	-92.157%
2026-04-10	0.5000	0.5200	0.4900	0.4900	+2.083%	11	10,938	-91.837%
2026-04-09	0.4700	0.4800	0.4600	0.4800	+6.667%	16	10,944	-91.667%
2026-04-08	0.4900	0.4900	0.4500	0.4500	-4.255%	185	10,946	-91.111%
2026-04-07	0.4600	0.4700	0.4300	0.4700	-11.321%	26	10,926	-91.489%
2026-04-06	0.5300	0.5300	0.5000	0.5300	+12.766%	34	10,931	-92.453%
2026-04-02	0.4700	0.4900	0.4700	0.4700	-16.071%	113	10,992	-91.489%
2026-04-01	0.5200	0.5600	0.5200	0.5600	0.000%	15	10,992	-92.857%
2026-03-31	0.5200	0.5600	0.5200	0.5600	+3.704%	22	10,981	-92.857%
2026-03-30	0.5700	0.5700	0.5400	0.5400	-1.818%	28	10,980	-92.593%
2026-03-27	0.5600	0.5900	0.5300	0.5500	-15.385%	138	10,995	-92.727%
2026-03-26	0.7000	0.7000	0.6500	0.6500	-13.333%	185	10,972	-93.846%
2026-03-25	0.8100	0.8100	0.7500	0.7500	+2.740%	1,780	10,903	-94.667%
2026-03-24	0.7000	0.7300	0.7000	0.7300	-9.877%	106	9,404	-94.521%
2026-03-23	0.8200	0.8500	0.8100	0.8100	+1.250%	54	9,339	-95.062%
2026-03-20	0.7900	0.8000	0.7900	0.8000	-6.977%	80	9,307	-95.000%
2026-03-19	0.7900	0.8600	0.7700	0.8600	-5.495%	1,112	9,291	-95.349%
2026-03-18	0.9700	0.9700	0.8900	0.9100	-17.273%	294	9,345	-95.604%
2026-03-17	1.0900	1.1000	1.0900	1.1000	-3.509%	7	9,208	-96.364%
2026-03-16	1.1300	1.1900	1.0900	1.1400	+17.526%	66	9,205	-96.491%
2026-03-13	1.1300	1.1700	0.9700	0.9700	-3.000%	25	9,200	-95.876%
2026-03-11	0.9700	1.0200	0.9600	1.0000	-2.913%	127	9,300	-96.000%
2026-03-10	0.8900	1.0300	0.8900	1.0300	+15.730%	103	9,210	-96.117%
2026-03-09	0.8900	0.9400	0.8800	0.8900	+4.706%	438	9,208	-95.506%
2026-03-06	0.9200	0.9200	0.8500	0.8500	-18.269%	221	9,092	-95.294%
2026-03-05	1.1600	1.1600	1.0300	1.0400	-16.800%	71	9,039	-96.154%
2026-03-04	1.1000	1.2500	1.0400	1.2500	+50.602%	423	9,035	-96.800%
2026-03-03	0.7700	0.8500	0.7500	0.8300	-6.742%	202	8,751	-95.181%
2026-03-02	0.6800	0.9300	0.6800	0.8900	+43.548%	192	8,663	-95.506%
2026-02-27	0.6800	0.6800	0.6200	0.6200	-13.889%	4	8,595	-93.548%
2026-02-26	0.8600	0.8600	0.7000	0.7200	-17.241%	25	8,597	-94.444%
2026-02-25	0.6700	0.8700	0.6600	0.8700	+50.000%	193	8,614	-95.402%
2026-02-24	0.5500	0.5800	0.5500	0.5800	0.000%	83	8,614	-93.103%
2026-02-23	0.6900	0.6900	0.5800	0.5800	-26.582%	392	8,567	-93.103%
2026-02-20	0.7600	0.7900	0.7600	0.7900	+6.757%	17	8,319	-94.937%
2026-02-19	0.7300	0.7400	0.7300	0.7400	-1.333%	9	8,319	-94.595%
2026-02-18	0.8100	0.8200	0.7400	0.7500	-9.639%	165	8,313	-94.667%
2026-02-17	0.8000	0.8500	0.8000	0.8300	-11.702%	51	8,297	-95.181%
2026-02-13	0.8500	0.9400	0.8300	0.9400	+16.049%	1,174	8,063	-95.745%
2026-02-12	0.9200	0.9200	0.8000	0.8100	-10.989%	171	8,063	-95.062%
2026-02-11	0.9500	0.9500	0.8800	0.9100	-13.333%	29	7,952	-95.604%
2026-02-10	1.1400	1.1400	0.9900	1.0500	-12.500%	227	7,958	-96.190%
2026-02-09	1.0800	1.2000	1.0800	1.2000	+3.448%	8	7,989	-96.667%
2026-02-06	1.1800	1.2000	1.0900	1.1600	+20.833%	2,400	7,988	-96.552%
2026-02-05	1.3500	1.3500	0.8900	0.9600	-41.104%	1,773	6,543	-95.833%
2026-02-04	1.8000	1.8000	1.5100	1.6300	-15.979%	64	7,393	-97.546%
2026-02-03	1.9200	1.9400	1.5700	1.9400	-1.523%	85	7,396	-97.938%
2026-02-02	2.0700	2.2900	1.9300	1.9700	-29.893%	227	7,337	-97.970%
2026-01-30	2.5700	2.8100	2.4500	2.8100	+2.555%	88	7,317	-98.577%
2026-01-29	3.3000	3.3000	2.6100	2.7400	-21.714%	2,164	7,258	-98.540%
2026-01-28	3.5300	3.6500	3.4700	3.5000	+2.941%	76	5,649	-98.857%
2026-01-27	3.1900	3.4000	3.1300	3.4000	+7.937%	17	5,603	-98.824%
2026-01-26	3.3000	3.3500	3.1000	3.1500	-13.699%	161	5,589	-98.730%
2026-01-23	3.4300	3.8000	3.3600	3.6500	+2.528%	82	5,489	-98.904%
2026-01-22	3.4500	3.6000	3.4500	3.5600	-2.466%	14	5,471	-98.876%
2026-01-21	3.6400	3.7000	3.1500	3.6500	0.000%	105	5,457	-98.904%
2026-01-20	3.8900	3.9000	3.6000	3.6500	-24.274%	60	5,483	-98.904%
2026-01-16	4.9000	4.9100	4.7200	4.8200	-2.823%	22	5,482	-99.170%
2026-01-15	5.0000	5.2800	4.9600	4.9600	-11.270%	37	5,482	-99.194%
2026-01-14	4.9000	5.6500	4.9000	5.5900	+20.215%	79	5,472	-99.284%
2026-01-13	4.5000	4.6500	4.4800	4.6500	+12.048%	5	5,496	-99.140%
2026-01-12	4.1000	4.4000	4.1000	4.1500	0.000%	40	5,496	-99.036%
2026-01-09	4.3500	4.3500	4.0700	4.1500	-2.353%	88	5,503	-99.036%
2026-01-08	4.2200	4.4000	4.2000	4.2500	-2.746%	13	5,540	-99.059%
2026-01-07	4.5000	4.5200	4.3500	4.3700	-7.021%	17	5,543	-99.085%
2026-01-06	5.1000	5.1000	4.5000	4.7000	-9.615%	39	5,550	-99.149%
2026-01-05	4.7500	5.3000	4.7000	5.2000	+23.223%	102	5,573	-99.231%
2026-01-02	4.0000	4.4000	3.9500	4.2200	+9.044%	655	5,573	-99.052%
2025-12-31	3.9000	3.9000	3.8700	3.8700	-0.769%	11	4,974	-98.966%
2025-12-30	3.9500	4.0700	3.9000	3.9000	+3.723%	41	4,974	-98.974%
2025-12-29	3.9000	3.9900	3.7400	3.7600	-4.082%	79	4,979	-98.936%
2025-12-26	4.2000	4.2200	3.8700	3.9200	-3.210%	14	4,938	-98.980%
2025-12-24	4.0500	4.0500	3.9500	4.0500	-0.246%	33	4,920	-99.012%
2025-12-23	4.0900	4.1000	3.9300	4.0600	-3.103%	3,158	4,920	-99.015%
2025-12-22	4.6000	4.6400	4.1900	4.1900	-3.233%	16	1,786	-99.045%
2025-12-19	4.3000	4.4100	4.3000	4.3300	-1.591%	4	1,777	-99.076%
2025-12-18	4.4800	4.4800	4.4000	4.4000	+8.108%	14	1,775	-99.091%
2025-12-17	4.2500	4.3200	4.0700	4.0700	-7.919%	35	1,771	-99.017%
2025-12-16	4.4000	4.4600	4.2900	4.4200	+9.136%	49	1,791	-99.095%
2025-12-15	4.9500	4.9500	4.0500	4.0500	-18.182%	90	1,779	-99.012%
2025-12-12	4.9100	5.0500	4.9100	4.9500	-6.604%	80	1,720	-99.192%
2025-12-11	5.0000	5.3000	5.0000	5.3000	-9.402%	94	1,733	-99.245%
2025-12-10	5.6700	5.8500	5.6000	5.8500	-4.878%	111	1,673	-99.316%
2025-12-09	5.5300	6.2200	5.5300	6.1500	+15.602%	115	1,670	-99.350%
2025-12-08	5.7000	5.7000	5.3000	5.3200	-0.561%	50	1,678	-99.248%
2025-12-05	5.4500	5.6800	5.1500	5.3500	-7.759%	32	1,653	-99.252%
2025-12-04	6.1200	6.1200	5.8000	5.8000	-6.602%	37	1,663	-99.310%
2025-12-03	6.2400	6.2400	6.0700	6.2100	+3.500%	204	1,662	-99.356%
2025-12-02	5.4000	6.1000	5.4000	6.0000	+29.032%	33	1,719	-99.333%
2025-12-01	4.8100	4.8500	4.5500	4.6500	-20.513%	32	1,705	-99.140%
2025-11-28	6.3100	6.3100	5.8500	5.8500	+0.862%	33	1,681	-99.316%
2025-11-26	5.2700	5.8600	5.1000	5.8000	+10.687%	379	1,439	-99.310%
2025-11-25	5.1500	5.4000	5.1000	5.2400	-7.746%	99	1,439	-99.237%
2025-11-24	5.1000	5.6800	5.0300	5.6800	+15.918%	690	1,369	-99.296%
2025-11-21	5.0500	5.1500	4.6300	4.9000	-5.769%	383	717	-99.184%
2025-11-20	6.0000	6.0000	5.1800	5.2000	-8.772%	98	374	-99.231%
2025-11-19	6.3500	6.4000	5.7000	5.7000	-14.925%	276	323	-99.298%
2025-11-18	6.4700	6.7500	6.4700	6.7000	+5.016%	19	97	-99.403%
2025-11-17	7.1000	7.1000	6.3800	6.3800	0.000%	102	80	-99.373%

.dark-mode .XN4SNm{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .XN4SNm{ color: #333333; background-color: white; border: 2px solid #333333; }IBIT20260918C65IBIT Sep 18 2026 65.00 Call (IBIT260918C00065000)option OPRA

IBIT20260918C65
IBIT Sep 18 2026 65.00 Call (IBIT260918C00065000)
option OPRA