Dark

IBIT20260918C75
IBIT Sep 18 2026 75.00 Call (IBIT260918C00075000)
option OPRA

EOD

Aug 20, 2026

0.0300+200.000%(+0.0200)132

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	0.0200	0.0300	0.0200	0.0300	+200.000%	132	2,985	0.000%
2026-08-19	0.0100	0.0300	0.0100	0.0100	0.000%	533	2,990	+200.000%
2026-08-18	0.0100	0.0100	0.0100	0.0100	0.000%	10	2,789	+200.000%
2026-08-17	0.0100	0.0100	0.0100	0.0100	-50.000%	1	2,779	+200.000%
2026-08-14	0.0200	0.0200	0.0200	0.0200	+100.000%	1	2,780	+50.000%
2026-08-12	0.0100	0.0100	0.0100	0.0100	0.000%	5	2,780	+200.000%
2026-08-11	0.0100	0.0100	0.0100	0.0100	0.000%	1	2,785	+200.000%
2026-08-10	0.0100	0.0100	0.0100	0.0100	-66.667%	4	2,786	+200.000%
2026-08-04	0.0300	0.0300	0.0300	0.0300	+50.000%	100	2,802	0.000%
2026-08-03	0.0200	0.0200	0.0200	0.0200	0.000%	100	2,802	+50.000%
2026-07-30	0.0200	0.0200	0.0200	0.0200	-50.000%	2	2,802	+50.000%
2026-07-22	0.0400	0.0400	0.0400	0.0400	-20.000%	8	2,804	-25.000%
2026-07-21	0.0400	0.0500	0.0400	0.0500	+150.000%	20	2,803	-40.000%
2026-07-20	0.0200	0.0200	0.0200	0.0200	-50.000%	2	2,797	+50.000%
2026-07-16	0.0400	0.0400	0.0400	0.0400	+33.333%	7	2,799	-25.000%
2026-07-10	0.0400	0.0400	0.0300	0.0300	-25.000%	33	2,796	0.000%
2026-07-09	0.0500	0.0500	0.0400	0.0400	-20.000%	102	2,765	-25.000%
2026-07-08	0.0500	0.0500	0.0500	0.0500	0.000%	4	2,665	-40.000%
2026-07-06	0.0500	0.0500	0.0500	0.0500	+25.000%	1	2,661	-40.000%
2026-06-30	0.0400	0.0400	0.0400	0.0400	-33.333%	1	2,661	-25.000%
2026-06-26	0.0600	0.0600	0.0600	0.0600	0.000%	15	2,662	-50.000%
2026-06-23	0.0400	0.0600	0.0400	0.0600	-14.286%	235	2,733	-50.000%
2026-06-22	0.0700	0.0700	0.0700	0.0700	-22.222%	2	2,568	-57.143%
2026-06-15	0.0900	0.0900	0.0900	0.0900	0.000%	10	2,568	-66.667%
2026-06-11	0.0900	0.0900	0.0800	0.0900	+12.500%	14	2,568	-66.667%
2026-06-09	0.0900	0.0900	0.0800	0.0800	-27.273%	12	2,567	-62.500%
2026-06-04	0.1200	0.1200	0.1100	0.1100	0.000%	41	2,577	-72.727%
2026-06-03	0.1800	0.1800	0.1000	0.1100	-8.333%	9	2,543	-72.727%
2026-06-02	0.1400	0.1400	0.1200	0.1200	-14.286%	15	2,544	-75.000%
2026-06-01	0.1400	0.1400	0.1400	0.1400	0.000%	1	2,542	-78.571%
2026-05-28	0.1500	0.1800	0.1400	0.1400	-17.647%	10	2,542	-78.571%
2026-05-27	0.1500	0.1700	0.1500	0.1700	0.000%	63	2,548	-82.353%
2026-05-26	0.2200	0.2200	0.1600	0.1700	+6.250%	52	2,570	-82.353%
2026-05-22	0.1800	0.1800	0.1600	0.1600	-20.000%	3	2,607	-81.250%
2026-05-21	0.1700	0.2000	0.1700	0.2000	+5.263%	31	2,606	-85.000%
2026-05-20	0.2000	0.2000	0.1900	0.1900	0.000%	5	2,606	-84.211%
2026-05-19	0.1700	0.1900	0.1700	0.1900	0.000%	26	2,665	-84.211%
2026-05-18	0.2100	0.2100	0.1900	0.1900	-20.833%	3	2,665	-84.211%
2026-05-15	0.2500	0.2500	0.2400	0.2400	-17.241%	2	2,665	-87.500%
2026-05-14	0.2700	0.3000	0.2500	0.2900	+16.000%	730	2,662	-89.655%
2026-05-13	0.2800	0.2800	0.2500	0.2500	-10.714%	182	2,868	-88.000%
2026-05-12	0.2800	0.2800	0.2800	0.2800	-6.667%	5	2,868	-89.286%
2026-05-11	0.2900	0.3100	0.2800	0.3000	+15.385%	143	2,868	-90.000%
2026-05-08	0.2700	0.2800	0.2600	0.2600	-10.345%	26	2,735	-88.462%
2026-05-07	0.3500	0.3500	0.2900	0.2900	-12.121%	28	2,729	-89.655%
2026-05-06	0.3700	0.3700	0.3300	0.3300	+13.793%	101	2,716	-90.909%
2026-05-04	0.2600	0.3100	0.2600	0.2900	+31.818%	375	2,656	-89.655%
2026-04-30	0.2100	0.2200	0.2100	0.2200	0.000%	60	2,438	-86.364%
2026-04-29	0.2300	0.2300	0.2200	0.2200	-8.333%	11	2,388	-86.364%
2026-04-28	0.2400	0.2400	0.2200	0.2400	-7.692%	190	2,378	-87.500%
2026-04-27	0.2700	0.2700	0.2600	0.2600	-7.143%	25	2,462	-88.462%
2026-04-24	0.3000	0.3100	0.2800	0.2800	-6.667%	140	2,437	-89.286%
2026-04-23	0.2800	0.3000	0.2800	0.3000	-11.765%	500	2,315	-90.000%
2026-04-22	0.3100	0.3400	0.3000	0.3400	+36.000%	78	2,391	-91.176%
2026-04-21	0.2500	0.2500	0.2500	0.2500	0.000%	16	2,438	-88.000%
2026-04-20	0.2500	0.2500	0.2500	0.2500	-24.242%	30	2,422	-88.000%
2026-04-17	0.4000	0.4000	0.3300	0.3300	+10.000%	25	2,392	-90.909%
2026-04-15	0.2600	0.3000	0.2600	0.3000	0.000%	14	2,367	-90.000%
2026-04-14	0.2500	0.3000	0.2500	0.3000	+25.000%	57	2,505	-90.000%
2026-04-13	0.2900	0.2900	0.2400	0.2400	-4.000%	210	2,463	-87.500%
2026-04-10	0.2600	0.2600	0.2500	0.2500	0.000%	13	2,261	-88.000%
2026-04-09	0.2600	0.2600	0.2500	0.2500	-7.407%	95	2,248	-88.000%
2026-04-08	0.2700	0.2700	0.2700	0.2700	+8.000%	204	2,269	-88.889%
2026-04-07	0.2500	0.2500	0.2500	0.2500	-7.407%	1	2,256	-88.000%
2026-04-06	0.2600	0.2800	0.2600	0.2700	+3.846%	132	2,256	-88.889%
2026-04-02	0.2700	0.2700	0.2600	0.2600	-16.129%	101	2,249	-88.462%
2026-04-01	0.3100	0.3100	0.3100	0.3100	+10.714%	1	2,249	-90.323%
2026-03-31	0.2800	0.3000	0.2800	0.2800	-9.677%	38	2,249	-89.286%
2026-03-30	0.3100	0.3100	0.3100	0.3100	+6.897%	2	2,225	-90.323%
2026-03-27	0.3000	0.3100	0.2800	0.2900	-19.444%	13	2,226	-89.655%
2026-03-26	0.3600	0.3600	0.3600	0.3600	-7.692%	3	2,227	-91.667%
2026-03-25	0.3900	0.3900	0.3900	0.3900	-2.500%	5	2,225	-92.308%
2026-03-24	0.4000	0.4000	0.4000	0.4000	-2.439%	57	2,230	-92.500%
2026-03-23	0.4200	0.4500	0.4100	0.4100	0.000%	220	2,189	-92.683%
2026-03-19	0.4100	0.4100	0.4100	0.4100	-12.766%	32	2,140	-92.683%
2026-03-18	0.4700	0.4900	0.4700	0.4700	-22.951%	212	2,168	-93.617%
2026-03-17	0.5800	0.6100	0.5700	0.6100	+5.172%	279	1,958	-95.082%
2026-03-16	0.7200	0.7200	0.5800	0.5800	+5.455%	4	1,726	-94.828%
2026-03-13	0.6500	0.6500	0.5200	0.5500	+1.852%	10	1,724	-94.545%
2026-03-12	0.5500	0.5500	0.5400	0.5400	-1.818%	2	1,726	-94.444%
2026-03-11	0.5500	0.5500	0.5500	0.5500	-3.509%	4	1,758	-94.545%
2026-03-10	0.5100	0.5700	0.5100	0.5700	0.000%	15	1,758	-94.737%
2026-03-05	0.6100	0.6100	0.5700	0.5700	-12.308%	4	1,767	-94.737%
2026-03-04	0.5600	0.6800	0.5600	0.6500	+32.653%	264	1,768	-95.385%
2026-03-03	0.4800	0.4900	0.4300	0.4900	0.000%	10	1,698	-93.878%
2026-03-02	0.3800	0.5100	0.3800	0.4900	+28.947%	139	1,693	-93.878%
2026-02-27	0.3800	0.3800	0.3800	0.3800	-9.524%	2	1,651	-92.105%
2026-02-26	0.4200	0.4200	0.4200	0.4200	-10.638%	2	1,649	-92.857%
2026-02-25	0.3700	0.4700	0.3700	0.4700	+46.875%	117	1,664	-93.617%
2026-02-24	0.3300	0.3300	0.3200	0.3200	-8.571%	2	1,664	-90.625%
2026-02-23	0.3800	0.4000	0.3500	0.3500	-16.667%	19	1,663	-91.429%
2026-02-20	0.4200	0.4200	0.4200	0.4200	0.000%	1	1,659	-92.857%
2026-02-19	0.4000	0.4200	0.4000	0.4200	0.000%	7	1,659	-92.857%
2026-02-18	0.4200	0.4200	0.4200	0.4200	-4.545%	5	1,662	-92.857%
2026-02-17	0.5200	0.5200	0.4400	0.4400	-8.333%	3	1,662	-93.182%
2026-02-13	0.4800	0.4800	0.4800	0.4800	+9.091%	2	1,664	-93.750%
2026-02-12	0.4700	0.4700	0.4400	0.4400	-24.138%	73	1,664	-93.182%
2026-02-10	0.5800	0.5800	0.5800	0.5800	-1.695%	2	1,625	-94.828%
2026-02-09	0.5900	0.5900	0.5900	0.5900	-3.279%	7	1,624	-94.915%
2026-02-06	0.6100	0.6400	0.6100	0.6100	+22.000%	1,407	1,622	-95.082%
2026-02-05	0.7300	0.7300	0.5000	0.5000	-43.820%	481	1,654	-94.000%
2026-02-04	0.9300	0.9300	0.8600	0.8900	-15.238%	45	1,916	-96.629%
2026-02-03	1.1100	1.1100	0.8800	1.0500	-2.778%	283	1,924	-97.143%
2026-02-02	1.1500	1.1600	1.0800	1.0800	-26.531%	174	2,030	-97.222%
2026-01-30	1.4200	1.4700	1.4200	1.4700	+1.379%	3	2,094	-97.959%
2026-01-29	1.5300	1.5500	1.4500	1.4500	-26.768%	54	2,093	-97.931%
2026-01-28	1.9800	1.9800	1.9800	1.9800	+17.160%	3	2,105	-98.485%
2026-01-27	1.6900	1.6900	1.6900	1.6900	-2.874%	18	2,104	-98.225%
2026-01-26	1.7400	1.7400	1.7400	1.7400	-9.375%	50	2,096	-98.276%
2026-01-23	2.0100	2.0700	1.9200	1.9200	-1.031%	65	2,085	-98.438%
2026-01-22	1.9000	1.9800	1.9000	1.9400	-2.513%	103	2,030	-98.454%
2026-01-21	2.0600	2.0600	1.7800	1.9900	-2.451%	308	1,949	-98.492%
2026-01-20	2.2300	2.2300	2.0100	2.0400	-25.547%	108	2,168	-98.529%
2026-01-16	2.7500	2.7500	2.7400	2.7400	-4.861%	4	2,065	-98.905%
2026-01-15	2.9000	2.9000	2.8800	2.8800	-8.571%	12	2,065	-98.958%
2026-01-14	2.9100	3.3500	2.9100	3.1500	+17.537%	860	2,063	-99.048%
2026-01-13	2.5000	2.6800	2.3700	2.6800	+13.080%	78	2,060	-98.881%
2026-01-12	2.4400	2.4600	2.3700	2.3700	-2.869%	24	2,004	-98.734%
2026-01-09	2.4800	2.6000	2.3800	2.4400	-2.789%	523	2,000	-98.770%
2026-01-08	2.4300	2.6100	2.4300	2.5100	-5.639%	76	1,482	-98.805%
2026-01-07	2.7200	2.7200	2.6400	2.6600	-7.639%	72	1,457	-98.872%
2026-01-06	3.0500	3.0500	2.7400	2.8800	-10.000%	174	1,387	-98.958%
2026-01-05	2.7900	3.2000	2.7900	3.2000	+20.755%	429	1,239	-99.063%
2026-01-02	2.2800	2.6500	2.2800	2.6500	+19.369%	270	1,239	-98.868%
2025-12-31	2.2800	2.2800	2.2200	2.2200	-7.113%	12	992	-98.649%
2025-12-30	2.4100	2.4100	2.3900	2.3900	+4.825%	3	992	-98.745%
2025-12-29	2.3300	2.3300	2.2800	2.2800	-2.146%	25	990	-98.684%
2025-12-26	2.3300	2.3300	2.3300	2.3300	-0.427%	1	990	-98.712%
2025-12-24	2.3400	2.3400	2.3400	2.3400	-4.878%	2	990	-98.718%
2025-12-23	2.4700	2.4700	2.4000	2.4600	-10.219%	3	990	-98.780%
2025-12-22	2.8500	2.8500	2.7400	2.7400	+7.031%	19	990	-98.905%
2025-12-19	2.7300	2.8900	2.5600	2.5600	+8.017%	8	973	-98.828%
2025-12-18	2.7700	2.7700	2.3500	2.3700	-7.422%	25	969	-98.734%
2025-12-17	2.7700	2.7700	2.4800	2.5600	-8.571%	64	960	-98.828%
2025-12-16	2.8400	2.8900	2.7600	2.8000	+6.870%	36	903	-98.929%
2025-12-15	3.0000	3.0000	2.6200	2.6200	-16.561%	50	884	-98.855%
2025-12-12	3.5500	3.5500	3.1000	3.1400	-8.187%	238	846	-99.045%
2025-12-11	3.3100	3.4200	3.2500	3.4200	-13.636%	24	627	-99.123%
2025-12-10	3.7500	3.9600	3.7500	3.9600	-5.489%	147	635	-99.242%
2025-12-09	4.1900	4.1900	4.1900	4.1900	+16.389%	4	502	-99.284%
2025-12-08	3.6000	3.6000	3.6000	3.6000	+1.124%	2	498	-99.167%
2025-12-05	3.5500	3.5600	3.5000	3.5600	-9.184%	17	496	-99.157%
2025-12-04	4.1000	4.1000	3.9200	3.9200	-5.995%	26	485	-99.235%
2025-12-03	4.1300	4.1700	4.1000	4.1700	+1.707%	12	491	-99.281%
2025-12-02	3.6100	4.1000	3.6100	4.1000	+28.125%	9	485	-99.268%
2025-12-01	3.0000	3.2000	2.9500	3.2000	-23.810%	27	478	-99.063%
2025-11-28	4.3000	4.3000	4.1600	4.2000	+6.329%	34	462	-99.286%
2025-11-26	3.9500	3.9500	3.9500	3.9500	+8.219%	29	436	-99.241%
2025-11-25	3.5000	3.6500	3.5000	3.6500	-3.947%	45	436	-99.178%
2025-11-24	3.4600	3.8000	3.4600	3.8000	+13.095%	14	391	-99.211%
2025-11-21	3.2000	3.5000	3.1500	3.3600	-4.000%	346	389	-99.107%
2025-11-20	4.2100	4.2100	3.5000	3.5000	-12.060%	34	77	-99.143%
2025-11-19	3.9800	4.0000	3.9800	3.9800	-13.478%	6	43	-99.246%
2025-11-18	4.6000	4.6000	4.6000	4.6000	+3.837%	10	38	-99.348%
2025-11-17	4.9000	4.9000	4.4300	4.4300	0.000%	30	28	-99.323%

.dark-mode .SHhWlW{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .SHhWlW{ color: #333333; background-color: white; border: 2px solid #333333; }IBIT20260918C75IBIT Sep 18 2026 75.00 Call (IBIT260918C00075000)option OPRA

IBIT20260918C75
IBIT Sep 18 2026 75.00 Call (IBIT260918C00075000)
option OPRA