Dark

IBIT20261120C46
IBIT Nov 20 2026 46.00 Call (IBIT261120C00046000)
option OPRA

EOD

Aug 20, 2026

1.93+83.810%(+0.88)11,003

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	1.5500	1.9800	1.5500	1.9300	+83.810%	11,003	42,848	0.000%
2026-08-19	0.5700	1.1900	0.5700	1.0500	+90.909%	624	51,705	+83.810%
2026-08-18	0.5400	0.6000	0.5400	0.5500	0.000%	36	51,525	+250.909%
2026-08-17	0.4500	0.5600	0.4500	0.5500	+34.146%	3,144	51,535	+250.909%
2026-08-14	0.3900	0.4100	0.3900	0.4100	-4.651%	18	51,759	+370.732%
2026-08-13	0.4800	0.4900	0.4300	0.4300	-6.522%	121	51,743	+348.837%
2026-08-12	0.4900	0.4900	0.4600	0.4600	-6.122%	11	51,637	+319.565%
2026-08-11	0.5700	0.5700	0.4900	0.4900	-18.333%	281	51,646	+293.878%
2026-08-10	0.6000	0.6000	0.6000	0.6000	-4.762%	1	51,490	+221.667%
2026-08-07	0.6800	0.6800	0.6300	0.6300	-4.545%	25	51,490	+206.349%
2026-08-06	0.6600	0.6600	0.6600	0.6600	-1.493%	2	51,494	+192.424%
2026-08-05	0.5900	0.6700	0.5900	0.6700	+8.065%	410	51,493	+188.060%
2026-08-04	0.6100	0.6200	0.6100	0.6200	+5.085%	102	51,596	+211.290%
2026-08-03	0.4700	0.5900	0.4700	0.5900	+18.000%	74	51,531	+227.119%
2026-07-31	0.5600	0.5600	0.4900	0.5000	-28.571%	1,727	51,538	+286.000%
2026-07-30	0.7000	0.7200	0.7000	0.7000	+12.903%	23	50,675	+175.714%
2026-07-29	0.6400	0.6500	0.6200	0.6200	0.000%	267	50,696	+211.290%
2026-07-28	0.5900	0.6200	0.5900	0.6200	-17.333%	5	50,945	+211.290%
2026-07-27	0.8000	0.8000	0.7400	0.7500	+7.143%	1,500	50,950	+157.333%
2026-07-24	0.7400	0.7400	0.6900	0.7000	-14.634%	203	50,510	+175.714%
2026-07-23	0.8500	0.8500	0.8200	0.8200	-18.000%	4	50,511	+135.366%
2026-07-22	1.0300	1.0300	1.0000	1.0000	-6.542%	163	50,549	+93.000%
2026-07-21	1.1600	1.1900	1.0700	1.0700	+24.419%	97	50,517	+80.374%
2026-07-20	0.7700	0.9400	0.7700	0.8600	+2.381%	53	50,473	+124.419%
2026-07-16	0.8400	0.8400	0.8400	0.8400	-18.447%	2	50,469	+129.762%
2026-07-15	1.0300	1.0300	1.0300	1.0300	+10.753%	10	50,470	+87.379%
2026-07-14	0.8500	0.9300	0.8500	0.9300	+22.368%	19	50,480	+107.527%
2026-07-13	0.7400	0.7600	0.7400	0.7600	-15.556%	19	50,495	+153.947%
2026-07-10	1.0500	1.0500	0.9000	0.9000	+2.273%	31	50,512	+114.444%
2026-07-09	0.9000	0.9000	0.8200	0.8800	0.000%	21	50,531	+119.318%
2026-07-08	0.8500	0.9000	0.8200	0.8800	-18.519%	30	50,522	+119.318%
2026-07-07	0.9800	1.0900	0.9600	1.0800	+1.887%	57	50,533	+78.704%
2026-07-06	0.7900	1.0900	0.7400	1.0600	+26.190%	76	50,507	+82.075%
2026-07-02	0.8700	0.9200	0.8300	0.8400	+23.529%	50,154	519	+129.762%
2026-07-01	0.6800	0.6800	0.6800	0.6800	+15.254%	2	519	+183.824%
2026-06-30	0.6200	0.6200	0.5900	0.5900	-26.250%	255	539	+227.119%
2026-06-24	0.8000	0.8000	0.8000	0.8000	-18.367%	1	289	+141.250%
2026-06-23	0.9800	0.9800	0.9700	0.9800	-17.647%	34	289	+96.939%
2026-06-22	1.3800	1.3800	1.1900	1.1900	+9.174%	11	269	+62.185%
2026-06-18	1.1100	1.1100	1.0900	1.0900	-20.438%	12	260	+77.064%
2026-06-17	1.3700	1.3700	1.3700	1.3700	-7.432%	1	260	+40.876%
2026-06-16	1.5300	1.5300	1.4800	1.4800	-16.854%	4	260	+30.405%
2026-06-15	1.6800	1.7800	1.6800	1.7800	+24.476%	2	256	+8.427%
2026-06-12	1.4800	1.4800	1.4200	1.4300	-1.379%	7	256	+34.965%
2026-06-11	1.4500	1.4500	1.4500	1.4500	+8.209%	1	254	+33.103%
2026-06-10	1.3900	1.4800	1.3400	1.3400	+0.752%	10	255	+44.030%
2026-06-05	1.4700	1.4700	1.2400	1.3300	-15.823%	43	251	+45.113%
2026-06-04	1.7000	1.7000	1.5800	1.5800	-21.000%	4	237	+22.152%
2026-06-03	2.0700	2.0700	1.9500	2.0000	-14.530%	56	235	-3.500%
2026-06-02	2.3300	2.4000	2.3000	2.3400	-20.678%	45	282	-17.521%
2026-06-01	2.9500	2.9500	2.8400	2.9500	-13.235%	22	257	-34.576%
2026-05-29	3.2300	3.4500	3.2300	3.4000	-1.449%	17	241	-43.235%
2026-05-28	3.5000	3.5000	3.3300	3.4500	-15.854%	5	242	-44.058%
2026-05-27	4.1000	4.1000	4.1000	4.1000	-6.178%	2	243	-52.927%
2026-05-26	4.3700	4.3700	4.3700	4.3700	+3.555%	2	243	-55.835%
2026-05-22	4.5300	4.5300	4.2100	4.2200	-10.213%	17	242	-54.265%
2026-05-21	4.7000	4.7000	4.7000	4.7000	+1.075%	1	246	-58.936%
2026-05-19	4.8200	4.8200	4.6500	4.6500	+1.087%	16	246	-58.495%
2026-05-18	4.6000	4.6000	4.6000	4.6000	-18.295%	1	244	-58.043%
2026-05-15	6.2000	6.2000	5.6300	5.6300	-15.338%	13	244	-65.719%
2026-05-14	6.2500	6.6500	6.2500	6.6500	+7.258%	6	237	-70.977%
2026-05-12	6.2600	6.2600	6.2000	6.2000	+3.506%	15	239	-68.871%
2026-05-08	5.9900	5.9900	5.9900	5.9900	-2.917%	10	239	-67.780%
2026-05-07	6.2500	6.3000	6.1700	6.1700	-9.265%	21	249	-68.720%
2026-05-06	7.0000	7.0000	6.7700	6.8000	-1.019%	14	258	-71.618%
2026-05-05	6.8800	6.9200	6.8500	6.8700	+9.920%	75	244	-71.907%
2026-05-04	5.9800	6.4500	5.9800	6.2500	+10.424%	240	237	-69.120%
2026-05-01	5.7800	5.7800	5.6600	5.6600	+14.575%	14	165	-65.901%
2026-04-29	5.2500	5.2500	4.9400	4.9400	-3.516%	6	166	-60.931%
2026-04-28	5.0000	5.1200	5.0000	5.1200	-13.073%	108	171	-62.305%
2026-04-23	5.7000	5.8900	5.7000	5.8900	-5.305%	6	171	-67.233%
2026-04-22	6.2200	6.2200	6.2200	6.2200	+21.961%	3	171	-68.971%
2026-04-21	5.1000	5.1000	5.1000	5.1000	-0.971%	1	174	-62.157%
2026-04-20	5.0600	5.2100	5.0500	5.1500	-11.054%	60	174	-62.524%
2026-04-17	6.0200	6.0300	5.7900	5.7900	+16.970%	22	154	-66.667%
2026-04-16	4.9500	4.9500	4.9500	4.9500	-6.955%	5	134	-61.010%
2026-04-14	5.1000	5.4500	5.1000	5.3200	+18.222%	124	129	-63.722%
2026-04-13	4.3500	4.5500	4.3500	4.5000	-2.386%	29	45	-57.111%
2026-04-10	4.8000	4.9500	4.6100	4.6100	+12.439%	15	24	-58.134%
2026-04-01	4.1000	4.1000	4.1000	4.1000	-13.684%	1	15	-52.927%
2026-03-26	4.6000	4.7500	4.6000	4.7500	-8.654%	6	15	-59.368%
2026-03-23	5.4000	5.4000	5.2000	5.2000	0.000%	18	9	-62.885%

.dark-mode .N6cXh8{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .N6cXh8{ color: #333333; background-color: white; border: 2px solid #333333; }IBIT20261120C46IBIT Nov 20 2026 46.00 Call (IBIT261120C00046000)option OPRA

IBIT20261120C46
IBIT Nov 20 2026 46.00 Call (IBIT261120C00046000)
option OPRA