Dark

IBIT20261120C45
IBIT Nov 20 2026 45.00 Call (IBIT261120C00045000)
option OPRA

EOD

Aug 20, 2026

2.20+74.603%(+0.94)8,301

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	1.8400	2.2900	1.7500	2.2000	+74.603%	8,301	42,108	0.000%
2026-08-19	0.6600	1.5200	0.6600	1.2600	+96.875%	36,465	40,439	+74.603%
2026-08-18	0.6400	0.7100	0.6000	0.6400	-3.030%	597	8,586	+243.750%
2026-08-17	0.5400	0.6700	0.5300	0.6600	+24.528%	200	8,464	+233.333%
2026-08-14	0.4800	0.5300	0.4500	0.5300	-1.852%	41	8,433	+315.094%
2026-08-13	0.5900	0.6100	0.5100	0.5400	-3.571%	37	8,413	+307.407%
2026-08-12	0.6300	0.6300	0.5600	0.5600	-3.448%	284	8,476	+292.857%
2026-08-11	0.6700	0.6700	0.5800	0.5800	-13.433%	1,113	8,592	+279.310%
2026-08-10	0.7300	0.7400	0.6400	0.6700	-9.459%	160	8,798	+228.358%
2026-08-07	0.8100	0.8100	0.7400	0.7400	+4.225%	752	8,784	+197.297%
2026-08-06	0.7400	0.8000	0.7100	0.7100	-10.127%	181	8,674	+209.859%
2026-08-05	0.7200	0.7900	0.7200	0.7900	+3.947%	2,423	8,722	+178.481%
2026-08-04	0.6900	0.7600	0.6600	0.7600	+8.571%	62	8,120	+189.474%
2026-08-03	0.5800	0.7100	0.5800	0.7000	+14.754%	22	8,086	+214.286%
2026-07-31	0.6500	0.6500	0.6000	0.6100	-22.785%	46	8,081	+260.656%
2026-07-30	0.8600	0.8600	0.7900	0.7900	-7.059%	5	8,109	+178.481%
2026-07-29	0.7900	0.8500	0.7600	0.8500	+13.333%	33	8,119	+158.824%
2026-07-28	0.7100	0.7500	0.7000	0.7500	-11.765%	33	8,118	+193.333%
2026-07-27	0.9300	0.9300	0.8500	0.8500	+1.190%	38	8,107	+158.824%
2026-07-24	0.8600	0.8600	0.8000	0.8400	-13.402%	59	8,131	+161.905%
2026-07-23	1.0600	1.0600	0.9600	0.9700	-17.797%	275	8,179	+126.804%
2026-07-22	1.1500	1.2000	1.1200	1.1800	-6.349%	47	8,121	+86.441%
2026-07-21	1.2500	1.3800	1.2200	1.2600	+13.514%	1,116	8,137	+74.603%
2026-07-20	1.0100	1.1100	1.0100	1.1100	+21.978%	34	7,309	+98.198%
2026-07-17	0.7800	0.9200	0.7800	0.9100	-7.143%	41	7,299	+141.758%
2026-07-16	0.9800	0.9800	0.9800	0.9800	-13.274%	3	7,301	+124.490%
2026-07-15	1.1900	1.2000	1.1300	1.1300	0.000%	2,830	7,298	+94.690%
2026-07-14	0.9700	1.1300	0.9600	1.1300	+41.250%	233	7,482	+94.690%
2026-07-13	0.8600	0.8600	0.8000	0.8000	-25.926%	4,521	7,366	+175.000%
2026-07-10	1.1500	1.1500	1.0800	1.0800	+1.887%	221	8,088	+103.704%
2026-07-09	1.0400	1.0600	0.9500	1.0600	+6.000%	40	8,102	+107.547%
2026-07-08	0.9600	1.0100	0.9600	1.0000	-14.530%	15	8,103	+120.000%
2026-07-07	1.1000	1.2600	1.0900	1.1700	-4.098%	33	8,101	+88.034%
2026-07-06	0.9300	1.2300	0.9100	1.2200	+23.232%	445	8,095	+80.328%
2026-07-02	1.0100	1.0400	0.9900	0.9900	+16.471%	6,918	1,140	+122.222%
2026-07-01	0.7500	0.8800	0.7500	0.8500	+19.718%	329	1,140	+158.824%
2026-06-30	0.7000	0.7100	0.6500	0.7100	-17.442%	24	826	+209.859%
2026-06-29	0.8200	0.8600	0.8200	0.8600	-2.273%	6	821	+155.814%
2026-06-26	0.9200	0.9200	0.8700	0.8800	-2.222%	93	819	+150.000%
2026-06-25	0.9200	0.9200	0.8500	0.9000	0.000%	33	811	+144.444%
2026-06-24	0.9900	0.9900	0.8600	0.9000	-14.286%	34	794	+144.444%
2026-06-23	1.0500	1.0500	1.0500	1.0500	-24.460%	1	791	+109.524%
2026-06-22	1.5500	1.5700	1.3900	1.3900	+15.833%	62	791	+58.273%
2026-06-18	1.3600	1.3600	1.2000	1.2000	-24.528%	9	1,367	+83.333%
2026-06-17	1.5800	1.6500	1.5300	1.5900	-3.049%	670	1,367	+38.365%
2026-06-16	1.7900	1.7900	1.6400	1.6400	-20.000%	21	1,367	+34.146%
2026-06-15	1.9700	2.0500	1.9200	2.0500	+30.573%	114	1,367	+7.317%
2026-06-12	1.6400	1.6400	1.5700	1.5700	-3.681%	12	1,301	+40.127%
2026-06-11	1.6700	1.6700	1.5500	1.6300	+5.844%	6	1,296	+34.969%
2026-06-10	1.5400	1.6100	1.5400	1.5400	-13.966%	60	1,295	+42.857%
2026-06-08	1.8700	1.8700	1.7900	1.7900	+24.306%	27	1,256	+22.905%
2026-06-05	1.6800	1.6800	1.4000	1.4400	-25.389%	677	1,258	+52.778%
2026-06-04	1.8700	1.9500	1.8000	1.9300	-11.468%	18	1,666	+13.990%
2026-06-03	2.4300	2.4300	2.1700	2.1800	-12.800%	219	1,656	+0.917%
2026-06-02	2.6000	2.6000	2.3600	2.5000	-21.875%	157	1,457	-12.000%
2026-06-01	3.3000	3.3500	3.2000	3.2000	-15.344%	35	1,405	-31.250%
2026-05-29	3.6000	3.9400	3.6000	3.7800	+0.800%	12	1,385	-41.799%
2026-05-28	3.7100	3.7500	3.7000	3.7500	-13.793%	17	1,384	-41.333%
2026-05-27	4.3300	4.3600	4.3300	4.3500	-9.375%	26	1,369	-49.425%
2026-05-26	5.0000	5.0000	4.8000	4.8000	+4.348%	5	1,392	-54.167%
2026-05-22	4.9800	4.9800	4.6000	4.6000	-13.534%	15	1,393	-52.174%
2026-05-21	5.1700	5.3200	5.1500	5.3200	+1.333%	27	1,402	-58.647%
2026-05-19	5.0500	5.2500	5.0000	5.2500	0.000%	4	1,402	-58.095%
2026-05-18	5.4200	5.4200	5.2500	5.2500	-12.500%	21	1,388	-58.095%
2026-05-15	6.0000	6.0000	6.0000	6.0000	-15.254%	2	1,388	-63.333%
2026-05-14	6.8100	7.0800	6.8100	7.0800	+15.122%	9	1,371	-68.927%
2026-05-13	6.1500	6.1500	6.1500	6.1500	-8.482%	3	1,372	-64.228%
2026-05-12	6.6800	6.7200	6.6800	6.7200	-6.667%	10	1,372	-67.262%
2026-05-11	6.9500	7.2000	6.8500	7.2000	+8.434%	13	1,372	-69.444%
2026-05-08	6.4500	6.6400	6.4500	6.6400	+0.606%	3	1,366	-66.867%
2026-05-07	6.9500	7.0000	6.6000	6.6000	-10.448%	11	1,364	-66.667%
2026-05-06	7.3500	7.3700	7.3500	7.3700	0.000%	6	1,371	-70.149%
2026-05-05	7.2800	7.4200	7.2700	7.3700	+8.065%	886	1,375	-70.149%
2026-05-04	6.6800	6.9200	6.6800	6.8200	+10.356%	222	714	-67.742%
2026-05-01	6.1500	6.3000	6.1000	6.1800	+11.351%	52	685	-64.401%
2026-04-30	5.5400	5.5500	5.5400	5.5500	+7.350%	423	685	-60.360%
2026-04-29	5.4000	5.4000	5.1700	5.1700	-10.708%	430	1,101	-57.447%
2026-04-27	6.2200	6.2500	5.7900	5.7900	-5.854%	6	1,111	-62.003%
2026-04-24	6.2500	6.2500	6.1500	6.1500	-4.651%	3	1,115	-64.228%
2026-04-23	6.4500	6.4500	6.4500	6.4500	-3.298%	615	1,115	-65.891%
2026-04-22	6.5000	6.7700	6.5000	6.6700	+19.534%	24	1,115	-67.016%
2026-04-21	5.7500	5.7500	5.5800	5.5800	-4.615%	2	1,098	-60.573%
2026-04-20	5.4000	5.8500	5.4000	5.8500	-5.340%	17	1,098	-62.393%
2026-04-17	6.5500	6.6300	6.1500	6.1800	+8.421%	29	1,111	-64.401%
2026-04-16	5.7000	5.7000	5.7000	5.7000	0.000%	1	1,098	-61.404%
2026-04-15	5.4200	5.7000	5.4200	5.7000	+5.556%	28	1,098	-61.404%
2026-04-14	5.6000	5.6400	5.4000	5.4000	+4.449%	10	1,070	-59.259%
2026-04-13	4.8900	5.1700	4.8900	5.1700	+4.234%	16	1,061	-57.447%
2026-04-09	5.0000	5.0000	4.8500	4.9600	+3.333%	7	1,057	-55.645%
2026-04-08	4.9100	4.9100	4.8000	4.8000	+11.111%	8	1,058	-54.167%
2026-04-07	4.2500	4.3200	4.2500	4.3200	+6.143%	10	1,055	-49.074%
2026-04-02	4.0700	4.0700	4.0700	4.0700	-7.078%	1	1,055	-45.946%
2026-04-01	4.4800	4.4800	4.3800	4.3800	-0.680%	426	1,055	-49.772%
2026-03-31	4.2300	4.4100	4.2300	4.4100	+7.039%	5	642	-50.113%
2026-03-27	4.4000	4.4000	4.1200	4.1200	-19.216%	616	641	-46.602%
2026-03-26	5.1000	5.1000	5.1000	5.1000	-5.904%	10	25	-56.863%
2026-03-25	5.6400	5.6400	5.4000	5.4200	+2.264%	19	15	-59.410%
2026-03-20	5.3000	5.3000	5.3000	5.3000	+3.922%	1	2	-58.491%
2026-03-19	5.1000	5.1000	5.1000	5.1000	0.000%	2	2	-56.863%

.dark-mode .PPlm9Q{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .PPlm9Q{ color: #333333; background-color: white; border: 2px solid #333333; }IBIT20261120C45IBIT Nov 20 2026 45.00 Call (IBIT261120C00045000)option OPRA

IBIT20261120C45
IBIT Nov 20 2026 45.00 Call (IBIT261120C00045000)
option OPRA