Dark

IBIT20261130C45
IBIT Nov 30 2026 45.00 Call (IBIT261130C00045000)
option OPRA

EOD

Aug 20, 2026

2.40+73.913%(+1.02)816

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	2.0700	2.4400	1.9500	2.4000	+73.913%	816	3,955	0.000%
2026-08-19	0.7700	1.6800	0.7700	1.3800	+79.221%	764	3,965	+73.913%
2026-08-18	0.8000	0.8000	0.7700	0.7700	0.000%	61	3,335	+211.688%
2026-08-17	0.6200	0.7700	0.6200	0.7700	+30.508%	67	3,395	+211.688%
2026-08-14	0.5900	0.5900	0.5900	0.5900	-14.493%	1	3,331	+306.780%
2026-08-13	0.6900	0.6900	0.6900	0.6900	+2.985%	1	3,331	+247.826%
2026-08-12	0.6600	0.6800	0.6600	0.6700	-4.286%	6	3,331	+258.209%
2026-08-11	0.6900	0.7000	0.6900	0.7000	-15.663%	23	3,325	+242.857%
2026-08-10	0.8300	0.8300	0.8300	0.8300	-7.778%	10	3,325	+189.157%
2026-08-07	0.9300	0.9300	0.8900	0.9000	+1.124%	15	3,335	+166.667%
2026-08-05	0.8900	0.8900	0.8900	0.8900	+11.250%	10	3,325	+169.663%
2026-08-03	0.6900	0.8000	0.6900	0.8000	+14.286%	2	3,315	+200.000%
2026-07-31	0.7000	0.7000	0.7000	0.7000	-26.316%	1	3,314	+242.857%
2026-07-30	1.0200	1.0200	0.9500	0.9500	+6.742%	2	3,314	+152.632%
2026-07-29	0.8700	0.9200	0.8700	0.8900	+3.488%	131	3,372	+169.663%
2026-07-28	0.8200	0.8600	0.8000	0.8600	-12.245%	107	3,401	+179.070%
2026-07-27	1.1000	1.1100	0.9800	0.9800	+8.889%	9	3,359	+144.898%
2026-07-24	1.0100	1.0100	0.9000	0.9000	-25.620%	885	3,358	+166.667%
2026-07-23	1.1500	1.2100	1.1500	1.2100	-6.202%	2	2,483	+98.347%
2026-07-22	1.2900	1.2900	1.2900	1.2900	-7.194%	1	2,485	+86.047%
2026-07-21	1.4200	1.4200	1.3900	1.3900	+39.000%	2	2,484	+72.662%
2026-07-20	1.0500	1.0500	1.0000	1.0000	+4.167%	2	2,485	+140.000%
2026-07-17	0.8700	0.9600	0.8700	0.9600	-10.280%	4	2,485	+150.000%
2026-07-16	1.1400	1.1400	1.0600	1.0700	-13.008%	5	2,485	+124.299%
2026-07-14	1.1300	1.2300	1.1300	1.2300	+30.851%	53	2,488	+95.122%
2026-07-13	0.9500	0.9500	0.9300	0.9400	-24.800%	57	2,487	+155.319%
2026-07-10	1.2700	1.2700	1.2200	1.2500	+11.607%	44	2,484	+92.000%
2026-07-09	1.1200	1.1200	1.1200	1.1200	-0.885%	1	2,492	+114.286%
2026-07-08	1.1100	1.1300	1.1100	1.1300	-18.116%	9	2,492	+112.389%
2026-07-07	1.3700	1.3900	1.3700	1.3800	+30.189%	11	2,488	+73.913%
2026-07-06	1.0600	1.0600	1.0600	1.0600	+11.579%	2	2,488	+126.415%
2026-07-01	0.9500	0.9500	0.9500	0.9500	+25.000%	1	2,486	+152.632%
2026-06-30	0.7500	0.7600	0.7500	0.7600	-10.588%	2	2,488	+215.789%
2026-06-29	0.8700	0.8700	0.8500	0.8500	-15.842%	4	2,486	+182.353%
2026-06-26	1.0100	1.0100	1.0100	1.0100	+1.000%	1	2,486	+137.624%
2026-06-25	0.9200	1.0000	0.9200	1.0000	+1.010%	4	2,485	+140.000%
2026-06-24	1.0900	1.0900	0.9700	0.9900	-14.655%	37	2,481	+142.424%
2026-06-23	1.1800	1.1900	1.1600	1.1600	-22.667%	72	2,501	+106.897%
2026-06-22	1.6200	1.6200	1.5000	1.5000	+14.504%	1,132	2,451	+60.000%
2026-06-18	1.3500	1.3600	1.3100	1.3100	-36.715%	3	1,501	+83.206%
2026-06-15	2.0700	2.0700	2.0700	2.0700	+21.765%	1	1,501	+15.942%
2026-06-12	1.6600	1.7500	1.6600	1.7000	-3.409%	6	1,501	+41.176%
2026-06-11	1.7000	1.7600	1.7000	1.7600	+9.317%	645	1,497	+36.364%
2026-06-10	1.7100	1.7100	1.6100	1.6100	-5.294%	353	932	+49.068%
2026-06-09	1.7000	1.7000	1.5100	1.7000	-8.602%	319	1,154	+41.176%
2026-06-08	1.9600	1.9600	1.8600	1.8600	+20.000%	13	861	+29.032%
2026-06-05	1.6600	1.7200	1.5500	1.5500	-24.757%	24	857	+54.839%
2026-06-04	2.2800	2.2800	2.0600	2.0600	-9.649%	3	835	+16.505%
2026-06-03	2.4300	2.4300	2.2800	2.2800	-11.628%	11	837	+5.263%
2026-06-02	3.0000	3.0000	2.5800	2.5800	-35.176%	101	831	-6.977%
2026-05-28	3.8200	3.9800	3.8200	3.9800	-9.955%	51	779	-39.698%
2026-05-27	4.4200	4.4200	4.4200	4.4200	-6.947%	7	728	-45.701%
2026-05-26	4.7500	4.7500	4.7500	4.7500	-11.215%	3	728	-49.474%
2026-05-21	5.3500	5.3500	5.3500	5.3500	-3.604%	10	725	-55.140%
2026-05-20	5.5500	5.5500	5.5500	5.5500	+3.738%	442	725	-56.757%
2026-05-19	5.3500	5.3500	5.3500	5.3500	-24.965%	5	351	-55.140%
2026-05-14	7.1300	7.1300	7.1300	7.1300	+2.590%	1	351	-66.339%
2026-05-12	6.8500	6.9500	6.8500	6.9500	-5.313%	2	350	-65.468%
2026-05-11	7.0800	7.3400	7.0800	7.3400	+7.467%	10	350	-67.302%
2026-05-07	6.8400	6.8500	6.8300	6.8300	-8.933%	55	360	-64.861%
2026-05-06	7.5000	7.5000	7.5000	7.5000	-0.662%	1	353	-68.000%
2026-05-05	7.5000	7.5500	7.5000	7.5500	+8.633%	4	353	-68.212%
2026-05-04	6.9500	6.9500	6.9500	6.9500	+8.424%	30	351	-65.468%
2026-05-01	6.3500	6.4100	6.3500	6.4100	+13.051%	4	380	-62.559%
2026-04-30	5.6700	5.6700	5.6700	5.6700	-0.526%	1	380	-57.672%
2026-04-28	5.7000	5.7000	5.7000	5.7000	-9.524%	10	379	-57.895%
2026-04-24	6.3000	6.3000	6.3000	6.3000	-1.869%	90	369	-61.905%
2026-04-23	6.3500	6.4200	6.3500	6.4200	-6.957%	2	309	-62.617%
2026-04-22	6.7500	6.9100	6.7500	6.9000	+20.000%	39	310	-65.217%
2026-04-21	5.7500	5.7500	5.7500	5.7500	-2.542%	6	287	-58.261%
2026-04-20	5.7800	5.9000	5.7800	5.9000	-11.940%	18	287	-59.322%
2026-04-17	6.5000	6.7000	6.5000	6.7000	+19.217%	3	278	-64.179%
2026-04-14	5.9800	5.9800	5.6200	5.6200	+6.038%	41	279	-57.295%
2026-04-10	5.2000	5.3500	5.2000	5.3000	+6.000%	41	318	-54.717%
2026-04-09	5.0500	5.0500	5.0000	5.0000	-3.846%	22	287	-52.000%
2026-04-08	5.2100	5.2100	5.2000	5.2000	+6.776%	13	297	-53.846%
2026-04-06	4.9500	4.9500	4.8700	4.8700	+16.787%	13	300	-50.719%
2026-04-02	4.1700	4.1700	4.1700	4.1700	-1.882%	7	301	-42.446%
2026-03-30	4.3900	4.3900	4.2500	4.2500	+3.659%	25	301	-43.529%
2026-03-27	4.4700	4.4700	4.1000	4.1000	-14.583%	91	314	-41.463%
2026-03-26	5.2300	5.2300	4.8000	4.8000	-13.669%	5	273	-50.000%
2026-03-25	5.8100	5.8100	5.4500	5.5600	+9.020%	31	273	-56.835%
2026-03-24	5.1900	5.1900	5.1000	5.1000	-6.077%	11	281	-52.941%
2026-03-23	5.7500	5.8300	5.4300	5.4300	+0.556%	36	276	-55.801%
2026-03-20	5.4500	5.4500	5.4000	5.4000	+0.559%	49	283	-55.556%
2026-03-19	5.4500	5.4500	5.2500	5.3700	-8.205%	37	272	-55.307%
2026-03-18	6.0500	6.0500	5.7100	5.8500	-12.687%	72	239	-58.974%
2026-03-17	6.4500	6.9000	6.4500	6.7000	-1.471%	15	188	-64.179%
2026-03-16	6.8600	6.9000	6.5000	6.8000	+7.937%	84	180	-64.706%
2026-03-13	6.5300	6.7000	6.3000	6.3000	+12.299%	30	138	-61.905%
2026-03-12	5.6500	5.7300	5.5000	5.6100	-2.435%	42	137	-57.219%
2026-03-11	5.7500	5.9500	5.6000	5.7500	+10.153%	67	132	-58.261%
2026-03-09	5.2200	5.2200	5.2200	5.2200	+0.967%	21	76	-54.023%
2026-03-06	5.1700	5.1700	5.1700	5.1700	-15.935%	20	55	-53.578%
2026-03-05	6.3000	6.3000	6.1500	6.1500	-7.796%	8	35	-60.976%
2026-03-04	6.0800	6.9000	6.0800	6.6700	+27.048%	20	38	-64.018%
2026-03-03	4.7500	5.2500	4.6000	5.2500	0.000%	40	20	-54.286%

.dark-mode .RTFp5N{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .RTFp5N{ color: #333333; background-color: white; border: 2px solid #333333; }IBIT20261130C45IBIT Nov 30 2026 45.00 Call (IBIT261130C00045000)option OPRA

IBIT20261130C45
IBIT Nov 30 2026 45.00 Call (IBIT261130C00045000)
option OPRA