Dark

IBIT20260918C70
IBIT Sep 18 2026 70.00 Call (IBIT260918C00070000)
option OPRA

EOD

Aug 20, 2026

0.0300+50.000%(+0.0100)332

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	0.0400	0.0400	0.0300	0.0300	+50.000%	332	21,530	0.000%
2026-08-19	0.0100	0.0300	0.0100	0.0200	+100.000%	160	21,445	+50.000%
2026-08-17	0.0100	0.0100	0.0100	0.0100	0.000%	222	21,433	+200.000%
2026-08-12	0.0100	0.0100	0.0100	0.0100	0.000%	2	21,323	+200.000%
2026-08-11	0.0100	0.0100	0.0100	0.0100	-50.000%	1	21,323	+200.000%
2026-08-10	0.0100	0.0200	0.0100	0.0200	0.000%	29	21,324	+50.000%
2026-08-07	0.0300	0.0300	0.0200	0.0200	0.000%	15	21,350	+50.000%
2026-08-04	0.0200	0.0200	0.0200	0.0200	0.000%	100	21,355	+50.000%
2026-08-03	0.0200	0.0200	0.0200	0.0200	-33.333%	1	21,383	+50.000%
2026-07-31	0.0300	0.0300	0.0300	0.0300	+50.000%	1	21,383	0.000%
2026-07-30	0.0300	0.0400	0.0200	0.0200	0.000%	7	21,384	+50.000%
2026-07-28	0.0300	0.0300	0.0200	0.0200	-33.333%	151	21,386	+50.000%
2026-07-27	0.0300	0.0300	0.0300	0.0300	0.000%	1	21,419	0.000%
2026-07-23	0.0300	0.0400	0.0300	0.0300	-25.000%	9	21,419	0.000%
2026-07-22	0.0500	0.0500	0.0400	0.0400	-20.000%	101	21,497	-25.000%
2026-07-21	0.0500	0.0500	0.0400	0.0500	+25.000%	810	21,748	-40.000%
2026-07-20	0.0300	0.0400	0.0300	0.0400	0.000%	73	21,971	-25.000%
2026-07-16	0.0300	0.0400	0.0300	0.0400	0.000%	8	21,910	-25.000%
2026-07-15	0.0400	0.0400	0.0400	0.0400	-20.000%	90	21,909	-25.000%
2026-07-14	0.0300	0.0500	0.0300	0.0500	+25.000%	8	21,910	-40.000%
2026-07-13	0.0400	0.0400	0.0400	0.0400	0.000%	2	21,907	-25.000%
2026-07-08	0.0400	0.0400	0.0400	0.0400	-33.333%	2	21,909	-25.000%
2026-07-07	0.0500	0.0600	0.0500	0.0600	0.000%	2	21,910	-50.000%
2026-07-06	0.0600	0.0600	0.0600	0.0600	0.000%	11	21,910	-50.000%
2026-07-02	0.0600	0.0600	0.0600	0.0600	+20.000%	10	21,921	-50.000%
2026-06-30	0.0500	0.0500	0.0500	0.0500	-16.667%	108	21,921	-40.000%
2026-06-26	0.0500	0.0600	0.0500	0.0600	+20.000%	4,403	21,825	-50.000%
2026-06-25	0.0600	0.0600	0.0500	0.0500	-16.667%	2	23,389	-40.000%
2026-06-24	0.0600	0.0600	0.0600	0.0600	0.000%	21	23,390	-50.000%
2026-06-23	0.0600	0.0600	0.0600	0.0600	0.000%	98	23,449	-50.000%
2026-06-22	0.0600	0.0600	0.0600	0.0600	-14.286%	4	23,351	-50.000%
2026-06-18	0.0700	0.0700	0.0700	0.0700	+16.667%	1,516	22,310	-57.143%
2026-06-17	0.0600	0.0600	0.0600	0.0600	-25.000%	5	22,310	-50.000%
2026-06-16	0.0800	0.0800	0.0800	0.0800	-20.000%	85	22,310	-62.500%
2026-06-15	0.1000	0.1100	0.0900	0.1000	+25.000%	40	22,260	-70.000%
2026-06-12	0.0900	0.0900	0.0800	0.0800	-20.000%	347	22,262	-62.500%
2026-06-11	0.1000	0.1100	0.0900	0.1000	-9.091%	1,669	22,469	-70.000%
2026-06-10	0.1000	0.1100	0.0900	0.1100	+10.000%	1,810	24,039	-72.727%
2026-06-09	0.1100	0.1100	0.1000	0.1000	-16.667%	409	24,029	-70.000%
2026-06-08	0.1900	0.1900	0.1200	0.1200	+20.000%	233	23,947	-75.000%
2026-06-05	0.1400	0.1400	0.1000	0.1000	-23.077%	52	23,743	-70.000%
2026-06-04	0.1400	0.1400	0.1200	0.1300	-13.333%	7	23,785	-76.923%
2026-06-03	0.1200	0.1500	0.1200	0.1500	-6.250%	292	23,788	-80.000%
2026-06-02	0.1500	0.1600	0.1400	0.1600	-5.882%	280	23,729	-81.250%
2026-06-01	0.1700	0.1700	0.1700	0.1700	-5.556%	229	23,717	-82.353%
2026-05-29	0.1800	0.1800	0.1600	0.1800	+5.882%	364	23,738	-83.333%
2026-05-28	0.1900	0.1900	0.1700	0.1700	-15.000%	634	23,478	-82.353%
2026-05-27	0.2000	0.2000	0.2000	0.2000	-4.762%	285	23,092	-85.000%
2026-05-26	0.2800	0.2800	0.2100	0.2100	0.000%	7	22,991	-85.714%
2026-05-22	0.2100	0.2300	0.2100	0.2100	-8.696%	41	22,994	-85.714%
2026-05-21	0.2400	0.2400	0.2300	0.2300	-8.000%	6	22,974	-86.957%
2026-05-20	0.2500	0.2500	0.2400	0.2500	+4.167%	33	22,974	-88.000%
2026-05-19	0.2400	0.2400	0.2400	0.2400	0.000%	39	22,977	-87.500%
2026-05-18	0.2700	0.2700	0.2300	0.2400	-25.000%	4,932	22,977	-87.500%
2026-05-15	0.3100	0.3500	0.3100	0.3200	-23.810%	25	22,977	-90.625%
2026-05-14	0.3900	0.4400	0.3800	0.4200	+13.514%	3,261	18,184	-92.857%
2026-05-13	0.3700	0.3700	0.3700	0.3700	+2.778%	20	15,819	-91.892%
2026-05-12	0.3800	0.4000	0.3600	0.3600	-16.279%	133	15,819	-91.667%
2026-05-11	0.4000	0.4300	0.4000	0.4300	+13.158%	112	15,819	-93.023%
2026-05-08	0.3700	0.3800	0.3700	0.3800	-5.000%	7	15,666	-92.105%
2026-05-07	0.4300	0.4300	0.3900	0.4000	-18.367%	52	15,664	-92.500%
2026-05-06	0.4900	0.4900	0.4600	0.4900	+4.255%	77	16,043	-93.878%
2026-05-05	0.4900	0.4900	0.4700	0.4700	+11.905%	16	16,024	-93.617%
2026-05-04	0.3900	0.4400	0.3900	0.4200	+23.529%	985	16,022	-92.857%
2026-05-01	0.3500	0.3800	0.3400	0.3400	+9.677%	64	15,976	-91.176%
2026-04-30	0.3000	0.3200	0.3000	0.3100	0.000%	534	15,976	-90.323%
2026-04-29	0.3100	0.3100	0.3100	0.3100	-3.125%	10	16,225	-90.323%
2026-04-28	0.3200	0.3200	0.3200	0.3200	-3.030%	21	16,215	-90.625%
2026-04-27	0.3800	0.3800	0.3300	0.3300	-17.500%	360	16,214	-90.909%
2026-04-24	0.4200	0.4200	0.4000	0.4000	-9.091%	39	15,874	-92.500%
2026-04-23	0.4300	0.4400	0.4000	0.4400	-8.333%	11	15,893	-93.182%
2026-04-22	0.4300	0.4900	0.4300	0.4800	+37.143%	165	15,893	-93.750%
2026-04-21	0.3500	0.3500	0.3500	0.3500	-5.405%	100	15,890	-91.429%
2026-04-20	0.4000	0.4000	0.3500	0.3700	-26.000%	370	15,890	-91.892%
2026-04-17	0.4400	0.5100	0.4300	0.5000	+38.889%	336	15,860	-94.000%
2026-04-16	0.4100	0.4300	0.3500	0.3600	-12.195%	1,926	15,692	-91.667%
2026-04-15	0.4400	0.4400	0.3700	0.4100	0.000%	11	16,799	-92.683%
2026-04-14	0.3900	0.4500	0.3800	0.4100	+24.242%	187	18,208	-92.683%
2026-04-13	0.3000	0.3300	0.2800	0.3300	-5.714%	34	18,190	-90.909%
2026-04-10	0.3200	0.3600	0.3200	0.3500	+9.375%	1,057	18,190	-91.429%
2026-04-09	0.3400	0.3400	0.3200	0.3200	0.000%	16	18,178	-90.625%
2026-04-08	0.4000	0.4000	0.3200	0.3200	-3.030%	36	18,174	-90.625%
2026-04-07	0.3200	0.3300	0.3200	0.3300	-10.811%	7	18,183	-90.909%
2026-04-06	0.3600	0.3800	0.3500	0.3700	+8.824%	246	18,183	-91.892%
2026-04-02	0.3500	0.3500	0.3400	0.3400	-15.000%	165	18,254	-91.176%
2026-04-01	0.3900	0.4000	0.3900	0.4000	+2.564%	45	18,254	-92.500%
2026-03-31	0.3700	0.4000	0.3700	0.3900	0.000%	8	18,255	-92.308%
2026-03-30	0.3900	0.3900	0.3900	0.3900	-7.143%	9	18,256	-92.308%
2026-03-27	0.4000	0.4300	0.4000	0.4200	-8.696%	35	18,256	-92.857%
2026-03-26	0.4800	0.5000	0.4600	0.4600	-13.208%	32	18,246	-93.478%
2026-03-25	0.5100	0.5900	0.5100	0.5300	+6.000%	17	18,234	-94.340%
2026-03-24	0.5600	0.5600	0.4900	0.5000	-16.667%	80	18,237	-94.000%
2026-03-23	0.6000	0.6200	0.5500	0.6000	+5.263%	5,066	18,203	-95.000%
2026-03-20	0.5500	0.5700	0.5500	0.5700	-5.000%	5,666	18,686	-94.737%
2026-03-19	0.5500	0.6300	0.5500	0.6000	-9.091%	588	19,742	-95.000%
2026-03-18	0.6900	0.6900	0.6200	0.6600	-19.512%	1,817	19,230	-95.455%
2026-03-17	0.7800	0.8200	0.7600	0.8200	+3.797%	136	17,726	-96.341%
2026-03-16	0.8400	0.8600	0.7800	0.7900	+8.219%	106	17,763	-96.203%
2026-03-13	0.8500	0.8700	0.7300	0.7300	+7.353%	25	17,682	-95.890%
2026-03-12	0.6800	0.6900	0.6700	0.6800	-5.556%	24	17,661	-95.588%
2026-03-11	0.7600	0.7600	0.7200	0.7200	-2.703%	302	17,665	-95.833%
2026-03-10	0.6600	0.7500	0.6600	0.7400	+21.311%	29	17,627	-95.946%
2026-03-09	0.6800	0.6800	0.6100	0.6100	-6.154%	15	17,611	-95.082%
2026-03-06	0.6500	0.6500	0.6200	0.6500	-13.333%	77	17,598	-95.385%
2026-03-05	0.8600	0.8600	0.7500	0.7500	-14.773%	2,008	17,554	-96.000%
2026-03-04	0.8100	0.9100	0.7900	0.8800	+41.935%	10,135	16,242	-96.591%
2026-03-03	0.5800	0.6300	0.5500	0.6200	0.000%	10,435	7,614	-95.161%
2026-03-02	0.5000	0.6900	0.5000	0.6200	+31.915%	10,138	16,321	-95.161%
2026-02-27	0.4900	0.4900	0.4700	0.4700	-11.321%	16	6,473	-93.617%
2026-02-26	0.5500	0.5500	0.5300	0.5300	-17.188%	83	6,473	-94.340%
2026-02-25	0.5200	0.6500	0.5200	0.6400	+48.837%	96	6,481	-95.313%
2026-02-24	0.4200	0.4400	0.4200	0.4300	0.000%	84	6,481	-93.023%
2026-02-23	0.5000	0.5000	0.4300	0.4300	-25.862%	99	6,468	-93.023%
2026-02-20	0.5800	0.5800	0.5800	0.5800	+9.434%	20	6,432	-94.828%
2026-02-19	0.5500	0.5500	0.5300	0.5300	-3.636%	45	6,432	-94.340%
2026-02-18	0.5700	0.5700	0.5500	0.5500	-5.172%	5	6,400	-94.545%
2026-02-17	0.5700	0.5900	0.5600	0.5800	-10.769%	7	6,398	-94.828%
2026-02-13	0.6100	0.6900	0.6100	0.6500	+12.069%	57	6,370	-95.385%
2026-02-12	0.5800	0.6000	0.5800	0.5800	-12.121%	6	6,370	-94.828%
2026-02-11	0.6600	0.6800	0.6400	0.6600	-14.286%	19	6,413	-95.455%
2026-02-10	0.7900	0.7900	0.7700	0.7700	-12.500%	8	6,400	-96.104%
2026-02-09	0.7700	0.8800	0.7500	0.8800	+4.762%	40	6,400	-96.591%
2026-02-06	0.7700	0.8900	0.7700	0.8400	+27.273%	3,112	6,375	-96.429%
2026-02-05	1.0200	1.0200	0.6600	0.6600	-44.538%	2,015	3,873	-95.455%
2026-02-04	1.3000	1.3000	1.1500	1.1900	-14.388%	155	3,274	-97.479%
2026-02-03	1.4600	1.4600	1.1600	1.3900	-3.472%	395	3,278	-97.842%
2026-02-02	1.5100	1.5600	1.4400	1.4400	-29.756%	187	3,495	-97.917%
2026-01-30	1.9100	2.0800	1.8000	2.0500	+5.670%	535	3,403	-98.537%
2026-01-29	2.1700	2.1700	1.9400	1.9400	-24.806%	66	3,075	-98.454%
2026-01-28	2.6600	2.8100	2.5500	2.5800	+1.575%	1,750	3,043	-98.837%
2026-01-27	2.2800	2.5400	2.2800	2.5400	+8.547%	94	1,501	-98.819%
2026-01-26	2.3700	2.4900	2.2800	2.3400	-14.599%	113	1,430	-98.718%
2026-01-23	2.4900	2.8500	2.4900	2.7400	+5.792%	69	1,377	-98.905%
2026-01-22	2.6300	2.6300	2.5500	2.5900	-5.128%	112	1,316	-98.842%
2026-01-21	2.7400	2.7500	2.3800	2.7300	+1.111%	129	1,416	-98.901%
2026-01-20	2.9100	2.9800	2.7000	2.7000	-25.620%	66	1,369	-98.889%
2026-01-16	3.6800	3.7500	3.5900	3.6300	-3.200%	29	1,350	-99.174%
2026-01-15	3.9000	3.9500	3.7500	3.7500	-13.793%	8	1,350	-99.200%
2026-01-14	3.8500	4.3500	3.8500	4.3500	+21.170%	107	1,357	-99.310%
2026-01-13	3.2400	3.5900	3.2000	3.5900	+12.188%	156	1,325	-99.164%
2026-01-12	3.1500	3.3700	3.1300	3.2000	+3.226%	50	1,308	-99.063%
2026-01-09	3.4000	3.4000	3.1000	3.1000	-5.488%	4,340	1,298	-99.032%
2026-01-08	3.1500	3.2800	3.1500	3.2800	-2.381%	12	1,115	-99.085%
2026-01-07	3.4600	3.4600	3.3500	3.3600	-4.000%	18	1,105	-99.107%
2026-01-06	3.8800	3.8800	3.5000	3.5000	-12.500%	164	1,114	-99.143%
2026-01-05	3.7400	4.1000	3.7400	4.0000	+23.077%	158	1,001	-99.250%
2026-01-02	3.2000	3.4500	3.1600	3.2500	+15.248%	31	1,131	-99.077%
2025-12-31	3.1000	3.1000	2.8200	2.8200	-7.237%	66	1,072	-98.936%
2025-12-30	3.1500	3.1500	3.0300	3.0400	+3.051%	174	1,072	-99.013%
2025-12-29	3.0500	3.0500	2.9500	2.9500	-2.640%	24	929	-98.983%
2025-12-26	3.2000	3.2000	3.0000	3.0300	-0.656%	4	912	-99.010%
2025-12-24	3.0500	3.0500	3.0500	3.0500	-3.785%	5	909	-99.016%
2025-12-23	3.2500	3.2500	3.1200	3.1700	-4.805%	11	909	-99.054%
2025-12-22	3.6000	3.6500	3.2500	3.3300	+0.604%	44	907	-99.099%
2025-12-19	3.4500	3.4500	3.3100	3.3100	+9.241%	12	876	-99.094%
2025-12-18	3.5500	3.5500	2.9600	3.0300	-4.416%	120	884	-99.010%
2025-12-17	3.8900	3.8900	3.1700	3.1700	-9.943%	81	870	-99.054%
2025-12-16	3.4700	3.5400	3.4700	3.5200	+6.667%	11	832	-99.148%
2025-12-15	3.7600	3.7600	3.2500	3.3000	-16.244%	38	833	-99.091%
2025-12-12	4.3000	4.4400	3.9100	3.9400	-5.060%	62	820	-99.239%
2025-12-11	4.0500	4.1500	4.0000	4.1500	-13.542%	39	789	-99.277%
2025-12-10	4.5900	4.8500	4.5500	4.8000	-4.000%	36	792	-99.375%
2025-12-09	4.2900	5.2200	4.2900	5.0000	+13.636%	38	787	-99.400%
2025-12-08	4.6500	4.6500	4.3500	4.4000	+1.149%	5	780	-99.318%
2025-12-05	4.6300	4.6300	4.3300	4.3500	-9.375%	20	780	-99.310%
2025-12-04	4.9700	4.9700	4.5800	4.8000	-4.000%	17	773	-99.375%
2025-12-03	5.0000	5.0500	4.9700	5.0000	-0.200%	237	767	-99.400%
2025-12-02	4.3200	5.0500	4.3200	5.0100	+28.462%	238	868	-99.401%
2025-12-01	3.9100	3.9500	3.6500	3.9000	-17.722%	23	642	-99.231%
2025-11-28	5.0200	5.0200	4.7400	4.7400	-0.211%	4	621	-99.367%
2025-11-26	4.3000	4.7700	4.3000	4.7500	+10.465%	9	623	-99.368%
2025-11-25	4.2500	4.3000	4.1700	4.3000	-7.527%	88	623	-99.302%
2025-11-24	4.0100	4.6500	4.0000	4.6500	+12.048%	28	543	-99.355%
2025-11-21	3.8800	4.2000	3.8300	4.1500	-2.353%	339	539	-99.277%
2025-11-20	5.1500	5.1500	4.2100	4.2500	-11.458%	122	209	-99.294%
2025-11-19	5.3000	5.3000	4.8000	4.8000	-11.927%	98	179	-99.375%
2025-11-18	5.4800	5.6000	5.4500	5.4500	+2.830%	37	122	-99.450%
2025-11-17	6.0000	6.0000	5.3000	5.3000	0.000%	143	108	-99.434%

.dark-mode .PrW6Pq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .PrW6Pq{ color: #333333; background-color: white; border: 2px solid #333333; }IBIT20260918C70IBIT Sep 18 2026 70.00 Call (IBIT260918C00070000)option OPRA

IBIT20260918C70
IBIT Sep 18 2026 70.00 Call (IBIT260918C00070000)
option OPRA