Dark

IBIT20260918C80
IBIT Sep 18 2026 80.00 Call (IBIT260918C00080000)
option OPRA

EOD

Aug 20, 2026

0.0100-50.000%(-0.0100)56

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	0.0200	0.0200	0.0100	0.0100	-50.000%	56	12,195	0.000%
2026-08-19	0.0100	0.0200	0.0100	0.0200	+100.000%	328	12,170	-50.000%
2026-08-18	0.0100	0.0100	0.0100	0.0100	-50.000%	20	12,194	0.000%
2026-08-14	0.0200	0.0200	0.0200	0.0200	+100.000%	1	12,194	-50.000%
2026-08-13	0.0100	0.0100	0.0100	0.0100	0.000%	1	12,194	0.000%
2026-08-12	0.0100	0.0100	0.0100	0.0100	0.000%	3	12,194	0.000%
2026-08-07	0.0300	0.0300	0.0100	0.0100	-50.000%	20	12,193	0.000%
2026-08-06	0.0200	0.0200	0.0200	0.0200	0.000%	340	12,200	-50.000%
2026-08-05	0.0300	0.0300	0.0200	0.0200	-33.333%	6	12,382	-50.000%
2026-07-29	0.0300	0.0300	0.0300	0.0300	0.000%	209	12,383	-66.667%
2026-07-27	0.0300	0.0300	0.0300	0.0300	-25.000%	6	12,592	-66.667%
2026-07-21	0.0400	0.0400	0.0400	0.0400	+33.333%	26	12,592	-75.000%
2026-07-16	0.0300	0.0300	0.0300	0.0300	0.000%	1	12,567	-66.667%
2026-07-14	0.0300	0.0300	0.0300	0.0300	0.000%	60	12,567	-66.667%
2026-07-08	0.0300	0.0300	0.0300	0.0300	0.000%	1	12,567	-66.667%
2026-07-07	0.0300	0.0300	0.0300	0.0300	-25.000%	20	12,568	-66.667%
2026-07-06	0.0400	0.0400	0.0400	0.0400	-20.000%	4	12,588	-75.000%
2026-06-30	0.0500	0.0500	0.0500	0.0500	+25.000%	100	12,588	-80.000%
2026-06-29	0.0400	0.0400	0.0400	0.0400	-33.333%	40	12,497	-75.000%
2026-06-26	0.0600	0.0600	0.0600	0.0600	+20.000%	100	12,457	-83.333%
2026-06-25	0.0500	0.0500	0.0400	0.0500	0.000%	83	12,357	-80.000%
2026-06-24	0.0500	0.0500	0.0500	0.0500	0.000%	1	12,357	-80.000%
2026-06-23	0.0500	0.0500	0.0500	0.0500	-16.667%	1	12,358	-80.000%
2026-06-18	0.0600	0.0600	0.0600	0.0600	-14.286%	15	12,343	-83.333%
2026-06-17	0.0700	0.0700	0.0700	0.0700	+16.667%	1	12,343	-85.714%
2026-06-16	0.0600	0.0600	0.0600	0.0600	-25.000%	53	12,343	-83.333%
2026-06-15	0.0800	0.0800	0.0800	0.0800	+14.286%	5	12,343	-87.500%
2026-06-12	0.0700	0.0700	0.0700	0.0700	0.000%	100	12,338	-85.714%
2026-06-11	0.0700	0.0700	0.0700	0.0700	-12.500%	8	12,241	-85.714%
2026-06-10	0.0600	0.0800	0.0600	0.0800	0.000%	7	12,249	-87.500%
2026-06-09	0.0800	0.0800	0.0800	0.0800	-11.111%	12	12,256	-87.500%
2026-06-08	0.1500	0.1500	0.0800	0.0900	0.000%	218	12,244	-88.889%
2026-06-05	0.1000	0.1000	0.0900	0.0900	+12.500%	48	12,381	-88.889%
2026-06-03	0.0900	0.0900	0.0800	0.0800	-11.111%	6	12,349	-87.500%
2026-06-02	0.0900	0.0900	0.0900	0.0900	-25.000%	10	12,354	-88.889%
2026-06-01	0.1000	0.1200	0.1000	0.1200	-14.286%	257	12,364	-91.667%
2026-05-29	0.1200	0.1400	0.1200	0.1400	+27.273%	311	12,467	-92.857%
2026-05-28	0.1200	0.1200	0.1100	0.1100	-21.429%	12	12,158	-90.909%
2026-05-26	0.0700	0.1600	0.0700	0.1400	+7.692%	23	12,160	-92.857%
2026-05-22	0.1400	0.1400	0.1300	0.1300	-7.143%	17	12,153	-92.308%
2026-05-19	0.1400	0.1400	0.1400	0.1400	0.000%	10	12,162	-92.857%
2026-05-18	0.1500	0.1500	0.1400	0.1400	-26.316%	156	12,162	-92.857%
2026-05-15	0.1700	0.1900	0.1700	0.1900	-9.524%	2	12,162	-94.737%
2026-05-13	0.2000	0.2100	0.2000	0.2100	0.000%	91	12,252	-95.238%
2026-05-12	0.2100	0.2300	0.2000	0.2100	-12.500%	153	12,328	-95.238%
2026-05-11	0.2200	0.2400	0.2200	0.2400	+14.286%	123	12,328	-95.833%
2026-05-08	0.2100	0.2100	0.2100	0.2100	-4.545%	10	12,318	-95.238%
2026-05-07	0.2400	0.2400	0.2200	0.2200	-15.385%	26	12,318	-95.455%
2026-05-06	0.2500	0.2600	0.2500	0.2600	0.000%	11	12,310	-96.154%
2026-05-05	0.2400	0.2600	0.2400	0.2600	+8.333%	229	12,309	-96.154%
2026-05-04	0.2100	0.2400	0.1900	0.2400	+14.286%	151	12,462	-95.833%
2026-05-01	0.1800	0.2100	0.1800	0.2100	+16.667%	1,220	11,163	-95.238%
2026-04-30	0.1800	0.1800	0.1800	0.1800	+5.882%	50	11,163	-94.444%
2026-04-29	0.1900	0.1900	0.1500	0.1700	-5.556%	24	11,113	-94.118%
2026-04-28	0.1800	0.1800	0.1800	0.1800	-10.000%	10	11,102	-94.444%
2026-04-27	0.2000	0.2000	0.2000	0.2000	-13.043%	10	11,100	-95.000%
2026-04-24	0.2200	0.2300	0.2200	0.2300	-11.538%	16	11,090	-95.652%
2026-04-22	0.2500	0.2600	0.2500	0.2600	+36.842%	191	11,080	-96.154%
2026-04-21	0.2000	0.2000	0.1900	0.1900	-5.000%	21	10,960	-94.737%
2026-04-20	0.2100	0.2100	0.2000	0.2000	-20.000%	25	10,960	-95.000%
2026-04-17	0.2500	0.2800	0.2000	0.2500	+13.636%	165	10,945	-96.000%
2026-04-16	0.2000	0.2200	0.2000	0.2200	-12.000%	11	10,801	-95.455%
2026-04-15	0.2100	0.2500	0.2100	0.2500	+8.696%	33	10,792	-96.000%
2026-04-14	0.2100	0.2400	0.2100	0.2300	+15.000%	69	10,761	-95.652%
2026-04-13	0.1900	0.2000	0.1700	0.2000	0.000%	12	10,698	-95.000%
2026-04-10	0.1800	0.2200	0.1800	0.2000	+11.111%	2,062	10,686	-95.000%
2026-04-09	0.1700	0.1900	0.1700	0.1800	-10.000%	2,008	8,657	-94.444%
2026-04-08	0.2500	0.2500	0.2000	0.2000	0.000%	240	6,732	-95.000%
2026-04-07	0.2000	0.2000	0.2000	0.2000	-4.762%	2	6,552	-95.000%
2026-04-06	0.2100	0.2100	0.2100	0.2100	0.000%	1	6,550	-95.238%
2026-04-02	0.2100	0.2100	0.2100	0.2100	-12.500%	21	6,556	-95.238%
2026-04-01	0.2400	0.2500	0.2400	0.2400	+9.091%	527	6,556	-95.833%
2026-03-31	0.2300	0.2300	0.2200	0.2200	-4.348%	82	6,056	-95.455%
2026-03-30	0.2300	0.2300	0.2300	0.2300	-4.167%	5	5,976	-95.652%
2026-03-27	0.2600	0.2600	0.2300	0.2400	-7.692%	94	5,971	-95.833%
2026-03-26	0.2600	0.2600	0.2600	0.2600	-10.345%	10	5,877	-96.154%
2026-03-24	0.3000	0.3000	0.2900	0.2900	-6.452%	16	5,877	-96.552%
2026-03-23	0.3100	0.3100	0.3100	0.3100	-3.125%	5	5,876	-96.774%
2026-03-20	0.3300	0.3300	0.3200	0.3200	-5.882%	34	5,876	-96.875%
2026-03-19	0.3400	0.3400	0.3400	0.3400	-5.556%	80	5,878	-97.059%
2026-03-18	0.4100	0.4100	0.3600	0.3600	-18.182%	117	5,878	-97.222%
2026-03-17	0.4500	0.4500	0.4400	0.4400	-4.348%	29	5,791	-97.727%
2026-03-16	0.4900	0.4900	0.4400	0.4600	-4.167%	25	5,778	-97.826%
2026-03-13	0.4600	0.4800	0.4600	0.4800	+23.077%	5	5,754	-97.917%
2026-03-12	0.3900	0.3900	0.3900	0.3900	-11.364%	1	5,753	-97.436%
2026-03-11	0.4100	0.4400	0.4100	0.4400	0.000%	1,606	5,754	-97.727%
2026-03-10	0.3700	0.4400	0.3700	0.4400	+18.919%	31	4,611	-97.727%
2026-03-06	0.3900	0.3900	0.3700	0.3700	-17.778%	12	4,640	-97.297%
2026-03-05	0.4900	0.4900	0.4500	0.4500	-13.462%	4	4,628	-97.778%
2026-03-04	0.4700	0.5200	0.4600	0.5200	+40.541%	64	4,627	-98.077%
2026-03-03	0.3500	0.3800	0.3500	0.3700	-7.500%	44	4,585	-97.297%
2026-03-02	0.3100	0.4000	0.3000	0.4000	+29.032%	37	4,591	-97.500%
2026-02-27	0.3100	0.3100	0.3100	0.3100	-6.061%	10	4,560	-96.774%
2026-02-26	0.3300	0.3300	0.3300	0.3300	-10.811%	3	4,550	-96.970%
2026-02-25	0.2800	0.3700	0.2800	0.3700	+37.037%	5	4,548	-97.297%
2026-02-24	0.2600	0.2800	0.2600	0.2700	+3.846%	30	4,548	-96.296%
2026-02-23	0.3000	0.3000	0.2600	0.2600	-18.750%	15	4,523	-96.154%
2026-02-20	0.3400	0.3400	0.3200	0.3200	+3.226%	14	4,518	-96.875%
2026-02-19	0.3200	0.3200	0.3100	0.3100	-6.061%	3	4,518	-96.774%
2026-02-18	0.3400	0.3400	0.3300	0.3300	-5.714%	16	4,517	-96.970%
2026-02-17	0.3400	0.3500	0.3200	0.3500	-10.256%	27	4,506	-97.143%
2026-02-13	0.3600	0.4100	0.3600	0.3900	+11.429%	904	3,788	-97.436%
2026-02-12	0.3600	0.3600	0.3500	0.3500	-7.895%	305	3,788	-97.143%
2026-02-11	0.3700	0.3800	0.3700	0.3800	-13.636%	57	3,637	-97.368%
2026-02-10	0.4600	0.4600	0.4400	0.4400	-2.222%	84	3,692	-97.727%
2026-02-09	0.4600	0.4600	0.4500	0.4500	-6.250%	132	3,649	-97.778%
2026-02-06	0.4600	0.4800	0.4500	0.4800	+23.077%	45	3,748	-97.917%
2026-02-05	0.5800	0.5800	0.3900	0.3900	-43.478%	110	3,755	-97.436%
2026-02-04	0.7800	0.7800	0.6600	0.6900	-13.750%	47	3,716	-98.551%
2026-02-03	0.8200	0.8200	0.6900	0.8000	-4.762%	341	3,675	-98.750%
2026-02-02	0.8600	0.8900	0.8200	0.8400	-16.000%	1,032	3,622	-98.810%
2026-01-30	1.0900	1.0900	1.0000	1.0000	-13.043%	51	2,940	-99.000%
2026-01-29	1.1500	1.1900	1.1000	1.1500	-21.769%	71	2,942	-99.130%
2026-01-28	1.5200	1.5200	1.4700	1.4700	-0.676%	153	2,941	-99.320%
2026-01-27	1.3000	1.4800	1.2700	1.4800	+15.625%	329	3,090	-99.324%
2026-01-26	1.3500	1.3800	1.2500	1.2800	-10.490%	482	2,791	-99.219%
2026-01-23	1.4300	1.4300	1.4300	1.4300	0.000%	1	2,667	-99.301%
2026-01-22	1.4500	1.4500	1.4200	1.4300	-5.921%	89	2,668	-99.301%
2026-01-21	1.5900	1.5900	1.3100	1.5200	-0.654%	51	2,667	-99.342%
2026-01-20	1.6100	1.6500	1.5300	1.5300	-25.000%	41	2,649	-99.346%
2026-01-16	2.0400	2.0400	2.0400	2.0400	-12.821%	1	2,628	-99.510%
2026-01-15	2.3400	2.3400	2.3400	2.3400	-7.510%	2	2,628	-99.573%
2026-01-14	2.2000	2.5300	2.2000	2.5300	+21.635%	300	2,626	-99.605%
2026-01-13	1.8400	2.0800	1.8400	2.0800	+5.051%	41	2,487	-99.519%
2026-01-12	1.9600	1.9800	1.9600	1.9800	+7.609%	6	2,486	-99.495%
2026-01-09	1.8500	1.8500	1.8400	1.8400	-6.122%	44	2,481	-99.457%
2026-01-08	1.9700	1.9700	1.9600	1.9600	-3.448%	2	2,457	-99.490%
2026-01-07	2.0800	2.0800	2.0300	2.0300	-9.778%	602	2,456	-99.507%
2026-01-06	2.3800	2.3800	2.1500	2.2500	-10.714%	23	2,623	-99.556%
2026-01-05	2.3000	2.5200	2.3000	2.5200	+26.000%	39	2,611	-99.603%
2026-01-02	1.9300	2.0300	1.9200	2.0000	+14.943%	242	2,611	-99.500%
2025-12-31	1.8700	1.8900	1.7400	1.7400	-4.918%	554	2,079	-99.425%
2025-12-30	1.8800	1.8800	1.8300	1.8300	+1.667%	150	2,079	-99.454%
2025-12-29	1.8900	1.8900	1.8000	1.8000	-4.255%	380	1,954	-99.444%
2025-12-26	1.9700	1.9700	1.8500	1.8800	+1.075%	30	1,579	-99.468%
2025-12-24	1.8900	1.8900	1.8600	1.8600	-4.615%	200	1,405	-99.462%
2025-12-23	2.0000	2.0000	1.9000	1.9500	-4.878%	256	1,405	-99.487%
2025-12-22	2.2600	2.2600	2.0500	2.0500	-3.756%	265	1,288	-99.512%
2025-12-19	2.1500	2.2400	2.0800	2.1300	+12.105%	15	1,027	-99.531%
2025-12-18	2.2400	2.2500	1.9000	1.9000	-6.863%	7	1,021	-99.474%
2025-12-17	2.4200	2.5600	2.0000	2.0400	-11.304%	48	1,014	-99.510%
2025-12-16	2.2000	2.3200	2.1900	2.3000	+9.524%	22	969	-99.565%
2025-12-15	2.4500	2.4500	2.0900	2.1000	-18.605%	233	973	-99.524%
2025-12-12	2.7000	2.7000	2.5700	2.5800	-7.527%	104	825	-99.612%
2025-12-11	2.7200	2.7900	2.6300	2.7900	-7.309%	90	766	-99.642%
2025-12-10	3.1000	3.2100	3.0000	3.0100	-8.788%	193	688	-99.668%
2025-12-09	3.0000	3.5200	3.0000	3.3000	+14.983%	353	591	-99.697%
2025-12-08	3.1200	3.1200	2.8700	2.8700	-1.034%	40	278	-99.652%
2025-12-05	3.1500	3.1500	2.8700	2.9000	-12.387%	16	280	-99.655%
2025-12-04	3.3100	3.3100	3.3100	3.3100	-4.058%	5	268	-99.698%
2025-12-03	3.4700	3.4700	3.4500	3.4500	+4.545%	63	263	-99.710%
2025-12-02	3.1500	3.5000	3.1000	3.3000	+24.060%	67	235	-99.697%
2025-12-01	2.6700	2.6700	2.5500	2.6600	-16.088%	37	191	-99.624%
2025-11-28	3.5000	3.5200	3.1700	3.1700	-3.058%	147	173	-99.685%
2025-11-26	2.9800	3.3300	2.8900	3.2700	+8.638%	116	217	-99.694%
2025-11-25	2.9200	3.0100	2.8700	3.0100	-6.522%	112	217	-99.668%
2025-11-24	2.8700	3.2200	2.8500	3.2200	+15.412%	35	123	-99.689%
2025-11-21	2.7000	2.9200	2.6400	2.7900	-4.452%	42	99	-99.642%
2025-11-20	3.5600	3.5600	2.8800	2.9200	-14.118%	48	94	-99.658%
2025-11-19	3.3500	3.4000	3.3200	3.4000	-13.924%	62	57	-99.706%
2025-11-18	3.7000	3.9500	3.7000	3.9500	+2.597%	4	5	-99.747%
2025-11-17	3.9000	3.9000	3.8500	3.8500	0.000%	2	1	-99.740%

.dark-mode .rWnWyn{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .rWnWyn{ color: #333333; background-color: white; border: 2px solid #333333; }IBIT20260918C80IBIT Sep 18 2026 80.00 Call (IBIT260918C00080000)option OPRA

IBIT20260918C80
IBIT Sep 18 2026 80.00 Call (IBIT260918C00080000)
option OPRA