Dark

IBIT20261120C40
IBIT Nov 20 2026 40.00 Call (IBIT261120C00040000)
option OPRA

EOD

Aug 20, 2026

4.30+53.025%(+1.49)11,864

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	3.9000	4.4000	3.6700	4.3000	+53.025%	11,864	47,947	0.000%
2026-08-19	1.7500	3.1800	1.7400	2.8100	+67.262%	4,163	57,743	+53.025%
2026-08-18	1.6000	1.8200	1.6000	1.6800	-0.592%	1,180	60,362	+155.952%
2026-08-17	1.3700	1.7200	1.3700	1.6900	+30.000%	11,395	59,944	+154.438%
2026-08-14	1.2900	1.4100	1.2300	1.3000	-8.451%	809	59,602	+230.769%
2026-08-13	1.5100	1.5600	1.3700	1.4200	-2.069%	738	59,224	+202.817%
2026-08-12	1.6200	1.6500	1.4400	1.4500	-3.974%	580	59,029	+196.552%
2026-08-11	1.7000	1.7200	1.5000	1.5100	-10.651%	163	58,854	+184.768%
2026-08-10	1.7800	1.8500	1.6300	1.6900	-10.106%	157	58,810	+154.438%
2026-08-07	1.9200	2.0000	1.8100	1.8800	+6.215%	1,092	58,822	+128.723%
2026-08-06	1.7300	1.9200	1.7300	1.7700	-7.813%	296	58,637	+142.938%
2026-08-05	1.7900	1.9200	1.7900	1.9200	+6.667%	512	58,657	+123.958%
2026-08-04	1.7100	1.8000	1.6400	1.8000	+4.651%	789	58,696	+138.889%
2026-08-03	1.5200	1.7400	1.5200	1.7200	+11.688%	65	58,580	+150.000%
2026-07-31	1.7000	1.7000	1.4700	1.5400	-23.383%	146	58,611	+179.221%
2026-07-30	2.1400	2.1400	1.9700	2.0100	+8.065%	1,585	58,625	+113.930%
2026-07-29	1.9600	2.0200	1.8100	1.8600	+1.639%	66	58,586	+131.183%
2026-07-28	1.8000	1.8500	1.6400	1.8300	-14.085%	1,459	58,562	+134.973%
2026-07-27	2.3000	2.3500	2.0300	2.1300	+4.412%	555	58,749	+101.878%
2026-07-24	2.1200	2.1200	1.9400	2.0400	-8.520%	3,393	58,807	+110.784%
2026-07-23	2.4300	2.4300	2.2000	2.2300	-13.900%	231	57,871	+92.825%
2026-07-22	2.6000	2.6700	2.5900	2.5900	-6.159%	3,754	57,860	+66.023%
2026-07-21	2.6800	2.9700	2.6700	2.7600	+15.966%	144	54,527	+55.797%
2026-07-20	2.1800	2.5300	2.1400	2.3800	+10.185%	61	54,488	+80.672%
2026-07-17	1.8400	2.1600	1.8400	2.1600	-0.917%	30	54,461	+99.074%
2026-07-16	2.2000	2.3000	2.1500	2.1800	-7.234%	41	54,453	+97.248%
2026-07-15	2.6100	2.6100	2.3500	2.3500	-0.424%	2,530	55,807	+82.979%
2026-07-14	2.2300	2.4500	2.1800	2.3600	+26.203%	291	56,925	+82.203%
2026-07-13	2.0500	2.0500	1.8100	1.8700	-19.397%	4,550	56,905	+129.947%
2026-07-10	2.4400	2.5300	2.2900	2.3200	+4.977%	728	58,184	+85.345%
2026-07-09	2.1500	2.2500	2.0300	2.2100	+5.238%	350	58,088	+94.570%
2026-07-08	2.2200	2.2200	1.9700	2.1000	-16.000%	230	58,130	+104.762%
2026-07-07	2.3000	2.5500	2.2000	2.5000	+4.603%	353	58,665	+72.000%
2026-07-06	1.9700	2.5000	1.9000	2.3900	+17.734%	1,322	58,491	+79.916%
2026-07-02	2.0000	2.1300	2.0000	2.0300	+15.341%	59,004	515	+111.823%
2026-07-01	1.5700	1.7600	1.5500	1.7600	+24.823%	29	515	+144.318%
2026-06-30	1.4600	1.4600	1.3800	1.4100	-18.023%	63	515	+204.965%
2026-06-29	1.8000	1.8300	1.7200	1.7200	-7.027%	57	503	+150.000%
2026-06-26	1.6700	1.8500	1.6700	1.8500	0.000%	5	494	+132.432%
2026-06-25	1.6400	1.8900	1.6400	1.8500	-0.538%	160	498	+132.432%
2026-06-24	2.0400	2.0400	1.7800	1.8600	-18.062%	157	491	+131.183%
2026-06-23	2.2800	2.3700	2.2700	2.2700	-18.929%	129	491	+89.427%
2026-06-22	3.0800	3.0800	2.8000	2.8000	+12.903%	6	418	+53.571%
2026-06-18	2.4700	2.4800	2.4700	2.4800	-12.982%	22	415	+73.387%
2026-06-17	3.0200	3.2500	2.8500	2.8500	-13.897%	7	415	+50.877%
2026-06-16	3.3100	3.3100	3.3100	3.3100	-7.022%	3	415	+29.909%
2026-06-15	3.6400	3.7000	3.4700	3.5600	+22.759%	164	415	+20.787%
2026-06-12	2.9000	2.9000	2.9000	2.9000	-4.290%	1	270	+48.276%
2026-06-11	2.9400	3.0300	2.8000	3.0300	+6.316%	30	270	+41.914%
2026-06-10	2.7500	2.8500	2.7500	2.8500	+4.779%	28	271	+50.877%
2026-06-09	2.5500	2.7600	2.5500	2.7200	-12.821%	26	243	+58.088%
2026-06-08	3.2800	3.4500	3.1000	3.1200	+24.800%	18	220	+37.821%
2026-06-05	2.8400	2.8400	2.5000	2.5000	-23.077%	32	214	+72.000%
2026-06-04	3.2000	3.3300	3.1500	3.2500	-14.474%	56	201	+32.308%
2026-06-03	3.9200	3.9200	3.7500	3.8000	-8.434%	16	166	+13.158%
2026-06-02	4.5800	4.6500	4.1300	4.1500	-32.739%	113	152	+3.614%
2026-05-29	6.1700	6.1700	6.1700	6.1700	+0.325%	1	59	-30.308%
2026-05-28	6.1500	6.1500	6.1500	6.1500	-19.608%	25	58	-30.081%
2026-05-22	7.6400	7.6500	7.6400	7.6500	-0.391%	4	44	-43.791%
2026-05-18	7.9500	7.9500	7.6800	7.6800	-16.066%	9	40	-44.010%
2026-05-13	9.3500	9.3500	9.1500	9.1500	-10.732%	4	40	-53.005%
2026-05-11	10.2500	10.2500	10.2500	10.2500	+5.020%	8	41	-58.049%
2026-05-07	9.7600	9.7600	9.7600	9.7600	-4.314%	1	33	-55.943%
2026-05-05	10.2000	10.2000	10.2000	10.2000	+2.823%	1	34	-57.843%
2026-05-04	9.6500	9.9200	9.4700	9.9200	+11.211%	4	35	-56.653%
2026-05-01	9.0000	9.0000	8.9200	8.9200	+10.123%	3	36	-51.794%
2026-04-30	8.1000	8.1000	8.1000	8.1000	-0.613%	1	36	-46.914%
2026-04-29	8.1500	8.1500	8.1500	8.1500	+1.494%	1	37	-47.239%
2026-04-28	8.1500	8.1500	8.0300	8.0300	-6.082%	3	36	-46.451%
2026-04-27	8.5500	8.5500	8.5500	8.5500	-5.000%	1	37	-49.708%
2026-04-24	9.1500	9.1500	9.0000	9.0000	+0.559%	7	38	-52.222%
2026-04-23	9.1700	9.1700	8.9500	8.9500	-5.789%	12	40	-51.955%
2026-04-22	9.6500	9.6500	9.5000	9.5000	+13.095%	5	51	-54.737%
2026-04-20	8.3000	8.4000	8.3000	8.4000	-6.459%	16	51	-48.810%
2026-04-17	8.6300	9.2700	8.6300	8.9800	+19.415%	18	48	-52.116%
2026-04-16	7.5200	7.5200	7.5200	7.5200	-2.968%	1	36	-42.819%
2026-04-15	7.7400	7.7500	7.7000	7.7500	-4.321%	38	37	-44.516%
2026-04-14	8.4800	8.4800	8.1000	8.1000	+8.725%	2	64	-46.914%
2026-04-10	7.4500	7.4500	7.4500	7.4500	+20.550%	7	65	-42.282%
2026-04-07	6.2100	6.2100	6.1800	6.1800	-6.787%	2	65	-30.421%
2026-04-06	6.6300	6.6300	6.6300	6.6300	+9.768%	15	65	-35.143%
2026-03-31	6.0400	6.0400	6.0400	6.0400	+1.513%	1	80	-28.808%
2026-03-27	6.1000	6.1000	5.9500	5.9500	-12.500%	3	80	-27.731%
2026-03-26	7.1500	7.1500	6.8000	6.8000	-11.458%	26	77	-36.765%
2026-03-25	7.6800	7.6800	7.6800	7.6800	+8.936%	15	62	-44.010%
2026-03-24	7.2000	7.2000	6.9800	7.0500	-6.375%	3	62	-39.007%
2026-03-23	7.8500	7.8500	7.5300	7.5300	+6.056%	51	61	-42.895%
2026-03-19	7.1000	7.1000	7.1000	7.1000	0.000%	10	10	-39.437%

.dark-mode .NVjfct{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .NVjfct{ color: #333333; background-color: white; border: 2px solid #333333; }IBIT20261120C40IBIT Nov 20 2026 40.00 Call (IBIT261120C00040000)option OPRA

IBIT20261120C40
IBIT Nov 20 2026 40.00 Call (IBIT261120C00040000)
option OPRA