Dark

IBIT20261130C40
IBIT Nov 30 2026 40.00 Call (IBIT261130C00040000)
option OPRA

EOD

Aug 20, 2026

4.40+49.153%(+1.45)2,252

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	4.0200	4.5000	3.9000	4.4000	+49.153%	2,252	4,822	0.000%
2026-08-19	1.9500	3.3700	1.9400	2.9500	+57.754%	167	3,054	+49.153%
2026-08-18	1.9500	1.9500	1.8700	1.8700	+1.081%	37	3,078	+135.294%
2026-08-17	1.5400	1.8500	1.5400	1.8500	+30.282%	1,509	3,073	+137.838%
2026-08-14	1.4700	1.4700	1.4000	1.4200	-8.974%	11	3,325	+209.859%
2026-08-13	1.6600	1.6600	1.5200	1.5600	-2.500%	20	3,325	+182.051%
2026-08-12	1.6200	1.6200	1.6000	1.6000	-6.433%	31	3,326	+175.000%
2026-08-11	1.6900	1.7100	1.6900	1.7100	-4.469%	2	3,661	+157.310%
2026-08-10	1.9900	1.9900	1.7900	1.7900	-6.283%	419	3,659	+145.810%
2026-08-06	1.9100	1.9100	1.9100	1.9100	-5.911%	1	3,247	+130.366%
2026-08-05	1.9000	2.0300	1.9000	2.0300	+6.842%	31	3,248	+116.749%
2026-08-04	1.8700	1.9000	1.7800	1.9000	+18.750%	45	3,243	+131.579%
2026-08-03	1.6000	1.6000	1.6000	1.6000	-25.581%	1	3,222	+175.000%
2026-07-30	2.1500	2.1500	2.1500	2.1500	+4.878%	98	3,254	+104.651%
2026-07-29	2.1300	2.1300	2.0500	2.0500	+2.500%	2	3,172	+114.634%
2026-07-28	1.8300	2.0000	1.8300	2.0000	-11.111%	67	3,171	+120.000%
2026-07-27	2.4800	2.4800	2.2500	2.2500	+4.167%	3	3,161	+95.556%
2026-07-24	2.2200	2.2200	2.1600	2.1600	-16.279%	916	3,161	+103.704%
2026-07-23	2.6000	2.6000	2.5000	2.5800	-6.182%	8	3,160	+70.543%
2026-07-22	2.7800	2.8100	2.7500	2.7500	-8.333%	943	3,212	+60.000%
2026-07-21	3.0200	3.0200	2.9500	3.0000	+17.647%	16	2,436	+46.667%
2026-07-20	2.3500	2.5500	2.3400	2.5500	+21.429%	16	2,421	+72.549%
2026-07-17	1.9800	2.1000	1.9800	2.1000	-10.638%	12	2,412	+109.524%
2026-07-16	2.4000	2.4000	2.3500	2.3500	-9.962%	4	2,402	+87.234%
2026-07-15	2.6800	2.7000	2.6100	2.6100	+3.571%	27	2,399	+68.582%
2026-07-14	2.4200	2.5700	2.4200	2.5200	+29.231%	18	2,399	+74.603%
2026-07-13	2.0800	2.1400	1.9500	1.9500	-23.828%	12	2,397	+125.641%
2026-07-10	2.6200	2.7100	2.4900	2.5600	+8.936%	40	2,385	+71.875%
2026-07-09	2.3500	2.3500	2.3500	2.3500	+7.798%	1	2,381	+87.234%
2026-07-08	2.1900	2.2000	2.1000	2.1800	-12.800%	17	2,381	+101.835%
2026-07-07	2.4700	2.6800	2.4200	2.5000	-3.846%	32	2,384	+76.000%
2026-07-06	2.0900	2.6600	2.0800	2.6000	+18.182%	32	2,366	+69.231%
2026-07-02	2.2500	2.2600	2.2000	2.2000	+16.402%	65	2,312	+100.000%
2026-07-01	1.5700	1.8900	1.5700	1.8900	+21.154%	288	2,312	+132.804%
2026-06-30	1.5100	1.5600	1.5100	1.5600	-22.000%	294	2,323	+182.051%
2026-06-26	2.0100	2.0300	2.0000	2.0000	+3.627%	124	2,029	+120.000%
2026-06-25	2.1600	2.1600	1.9300	1.9300	0.000%	120	2,029	+127.979%
2026-06-24	1.9300	1.9300	1.9300	1.9300	-16.810%	2	2,004	+127.979%
2026-06-23	2.4600	2.4600	2.3200	2.3200	-27.500%	1,163	2,363	+89.655%
2026-06-22	3.2000	3.2000	3.2000	3.2000	+22.605%	20	1,384	+37.500%
2026-06-18	2.6000	2.6100	2.6000	2.6100	-14.426%	15	1,360	+68.582%
2026-06-12	3.1000	3.1000	3.0500	3.0500	-3.175%	12	1,360	+44.262%
2026-06-11	3.1500	3.1500	3.1500	3.1500	+8.997%	67	1,348	+39.683%
2026-06-10	2.8900	2.8900	2.8900	2.8900	+6.642%	4	1,298	+52.249%
2026-06-09	2.8000	2.8100	2.7100	2.7100	-20.059%	14	1,298	+62.362%
2026-06-08	3.4500	3.4500	3.3500	3.3900	+34.524%	7	1,299	+29.794%
2026-06-05	2.7900	2.9000	2.5200	2.5200	-26.957%	616	1,297	+74.603%
2026-06-04	3.7000	3.7000	3.4400	3.4500	-13.750%	604	1,296	+27.536%
2026-06-03	4.1000	4.1000	4.0000	4.0000	-8.676%	473	756	+10.000%
2026-06-02	4.4500	4.5500	4.3800	4.3800	-23.826%	703	392	+0.457%
2026-06-01	5.6500	5.7500	5.6000	5.7500	-12.879%	700	849	-23.478%
2026-05-29	6.6000	6.6000	6.6000	6.6000	-12.000%	1	242	-33.333%
2026-05-26	7.5000	7.5000	7.5000	7.5000	-27.746%	50	241	-41.333%
2026-05-14	9.5000	10.3800	9.5000	10.3800	+9.263%	3	276	-57.611%
2026-05-07	9.5000	9.5000	9.5000	9.5000	-9.610%	1	277	-53.684%
2026-05-05	10.4200	10.5100	10.4200	10.5100	+5.100%	4	276	-58.135%
2026-05-04	10.0000	10.0000	10.0000	10.0000	+8.225%	1	278	-56.000%
2026-05-01	9.2400	9.2400	9.2400	9.2400	+12.000%	3	281	-52.381%
2026-04-28	8.2500	8.2500	8.2500	8.2500	-7.718%	2	281	-46.667%
2026-04-27	8.9400	8.9400	8.9400	8.9400	-3.456%	20	282	-50.783%
2026-04-24	9.2600	9.2600	9.2600	9.2600	-3.542%	5	292	-52.484%
2026-04-22	9.8500	9.8500	9.6000	9.6000	+16.931%	5	287	-54.167%
2026-04-20	8.2100	8.2100	8.2100	8.2100	-13.122%	1	288	-46.407%
2026-04-17	9.1500	9.4500	9.1500	9.4500	+18.125%	13	289	-53.439%
2026-04-15	8.0000	8.0000	8.0000	8.0000	+0.629%	1	296	-45.000%
2026-04-14	8.2500	8.2500	7.9500	7.9500	+9.655%	2	295	-44.654%
2026-04-09	7.2500	7.2500	7.2500	7.2500	+10.687%	1	295	-39.310%
2026-04-07	6.3000	6.5500	6.3000	6.5500	+7.377%	3	295	-32.824%
2026-04-02	6.0000	6.1000	6.0000	6.1000	-3.937%	14	303	-27.869%
2026-03-30	6.3500	6.3500	6.3500	6.3500	+6.544%	1	303	-30.709%
2026-03-27	6.1000	6.2000	5.9600	5.9600	-12.353%	31	304	-26.174%
2026-03-26	7.1500	7.1500	6.8000	6.8000	-11.688%	202	327	-35.294%
2026-03-25	7.8500	7.8500	7.7000	7.7000	+8.146%	11	400	-42.857%
2026-03-24	7.1200	7.1200	7.1200	7.1200	-11.553%	1	397	-38.202%
2026-03-23	7.9000	8.0500	7.8800	8.0500	+5.921%	201	398	-45.342%
2026-03-19	7.3500	7.6000	7.3500	7.6000	-3.308%	4	198	-42.105%
2026-03-18	8.0500	8.0500	7.8600	7.8600	-11.287%	4	194	-44.020%
2026-03-16	8.8500	8.8600	8.6500	8.8600	+9.383%	5	193	-50.339%
2026-03-13	8.7800	8.7800	8.1000	8.1000	+4.247%	2	197	-45.679%
2026-03-12	7.6000	7.7700	7.6000	7.7700	+1.436%	51	197	-43.372%
2026-03-11	7.6600	7.6600	7.6600	7.6600	-4.726%	10	196	-42.559%
2026-03-10	7.4500	8.0700	7.4500	8.0400	+12.448%	90	186	-45.274%
2026-03-09	7.3000	7.5200	7.1500	7.1500	+2.143%	197	185	-38.462%
2026-03-06	7.1800	7.1800	7.0000	7.0000	-11.950%	34	74	-37.143%
2026-03-05	8.3500	8.3500	7.9500	7.9500	-10.372%	5	45	-44.654%
2026-03-04	8.6500	8.9100	8.2200	8.8700	0.000%	46	44	-50.395%

.dark-mode .CXp6sd{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .CXp6sd{ color: #333333; background-color: white; border: 2px solid #333333; }IBIT20261130C40IBIT Nov 30 2026 40.00 Call (IBIT261130C00040000)option OPRA

IBIT20261130C40
IBIT Nov 30 2026 40.00 Call (IBIT261130C00040000)
option OPRA