Dark

IBIT20261218C40
IBIT Dec 18 2026 40.00 Call (IBIT261218C00040000)
option OPRA

EOD

Aug 20, 2026

4.87+43.235%(+1.47)1,455

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	4.5500	4.9800	4.2000	4.8700	+43.235%	1,455	9,971	0.000%
2026-08-19	2.3200	3.7500	2.2400	3.4000	+55.251%	1,510	9,510	+43.235%
2026-08-18	2.1000	2.3400	2.1000	2.1900	-0.905%	1,613	9,272	+122.374%
2026-08-17	1.9300	2.2100	1.8900	2.2100	+25.568%	638	8,242	+120.362%
2026-08-14	1.7900	1.8600	1.6900	1.7600	-8.808%	636	7,939	+176.705%
2026-08-13	2.0100	2.0600	1.8600	1.9300	0.000%	284	7,886	+152.332%
2026-08-12	2.1300	2.1500	1.9200	1.9300	-3.500%	354	7,856	+152.332%
2026-08-11	2.2000	2.2000	1.9600	2.0000	-7.407%	105	7,978	+143.500%
2026-08-10	2.3000	2.3400	2.1000	2.1600	-10.373%	133	7,975	+125.463%
2026-08-07	2.5000	2.5200	2.3400	2.4100	+6.167%	834	7,975	+102.075%
2026-08-06	2.2100	2.4500	2.2100	2.2700	-6.198%	136	8,268	+114.537%
2026-08-05	2.2000	2.4400	2.2000	2.4200	+4.310%	738	8,274	+101.240%
2026-08-04	2.2000	2.3200	2.1200	2.3200	+4.036%	203	7,738	+109.914%
2026-08-03	1.9500	2.2400	1.9500	2.2300	+10.945%	182	7,659	+118.386%
2026-07-31	2.2900	2.2900	1.9500	2.0100	-19.920%	494	7,542	+142.289%
2026-07-30	2.6200	2.6600	2.5000	2.5100	+6.356%	321	7,539	+94.024%
2026-07-29	2.5500	2.5700	2.3400	2.3600	0.000%	173	7,547	+106.356%
2026-07-28	2.2500	2.3900	2.2500	2.3600	-11.610%	57	7,543	+106.356%
2026-07-27	2.7300	2.7900	2.5700	2.6700	+3.488%	118	7,535	+82.397%
2026-07-24	2.5500	2.5800	2.4500	2.5800	-6.859%	287	7,534	+88.760%
2026-07-23	2.9200	2.9500	2.7400	2.7700	-10.645%	70	7,688	+75.812%
2026-07-22	3.1700	3.2000	3.0800	3.1000	-6.061%	1,119	7,686	+57.097%
2026-07-21	3.3000	3.4700	3.2500	3.3000	+13.793%	1,299	7,466	+47.576%
2026-07-20	2.7200	3.0500	2.7200	2.9000	+9.848%	192	6,477	+67.931%
2026-07-17	2.4100	2.6400	2.2900	2.6400	-1.859%	109	6,438	+84.470%
2026-07-16	2.6800	2.8400	2.6400	2.6900	-8.814%	231	6,404	+81.041%
2026-07-15	3.1000	3.1000	2.9100	2.9500	0.000%	277	6,400	+65.085%
2026-07-14	2.7700	2.9700	2.6100	2.9500	+27.155%	125	6,230	+65.085%
2026-07-13	2.5400	2.5400	2.2700	2.3200	-18.596%	218	6,190	+109.914%
2026-07-10	2.9700	3.0500	2.7900	2.8500	+5.166%	120	6,261	+70.877%
2026-07-09	2.6800	2.7100	2.5400	2.7100	+5.039%	144	6,351	+79.705%
2026-07-08	2.4600	2.5800	2.4300	2.5800	-11.945%	43	6,355	+88.760%
2026-07-07	2.8200	3.0200	2.7600	2.9300	+0.687%	498	6,345	+66.212%
2026-07-06	2.4000	3.0000	2.3600	2.9100	+16.400%	549	6,101	+67.354%
2026-07-02	2.5000	2.5800	2.4200	2.5000	+14.155%	345	6,171	+94.800%
2026-07-01	1.8700	2.2300	1.8700	2.1900	+17.742%	882	6,171	+122.374%
2026-06-30	1.8700	1.9100	1.7500	1.8600	-12.676%	206	5,656	+161.828%
2026-06-29	2.0800	2.2700	2.0000	2.1300	-2.294%	167	5,668	+128.638%
2026-06-26	2.1500	2.3400	2.1500	2.1800	+1.395%	359	5,533	+123.394%
2026-06-25	2.5300	2.5300	2.1000	2.1500	-6.522%	1,821	5,503	+126.512%
2026-06-24	2.5900	2.6300	2.2200	2.3000	-15.441%	574	5,500	+111.739%
2026-06-23	2.7400	2.8500	2.6500	2.7200	-16.049%	909	5,278	+79.044%
2026-06-22	3.4500	3.5700	3.2400	3.2400	+6.230%	52	4,643	+50.309%
2026-06-18	3.2800	3.2800	2.9300	3.0500	-6.154%	81	4,573	+59.672%
2026-06-17	3.5500	3.7500	3.2500	3.2500	-10.959%	144	4,573	+49.846%
2026-06-16	3.7000	3.7500	3.6500	3.6500	-8.521%	3,164	4,573	+33.425%
2026-06-15	4.2000	4.2400	3.9500	3.9900	+20.909%	129	1,548	+22.055%
2026-06-12	3.3000	3.5500	3.2700	3.3000	-5.983%	234	1,512	+47.576%
2026-06-11	3.2700	3.5100	3.2700	3.5100	+9.687%	26	1,361	+38.746%
2026-06-10	3.1500	3.3000	3.1500	3.2000	0.000%	104	1,366	+52.188%
2026-06-09	3.3500	3.3500	3.0000	3.2000	-9.605%	54	1,342	+52.188%
2026-06-08	3.7000	3.7800	3.5000	3.5400	+19.192%	180	1,360	+37.571%
2026-06-05	3.4500	3.4500	2.8400	2.9700	-20.588%	207	1,274	+63.973%
2026-06-04	3.6000	3.9000	3.5700	3.7400	-10.096%	141	1,207	+30.214%
2026-06-03	4.6400	4.6400	4.1600	4.1600	-9.761%	773	1,192	+17.067%
2026-06-02	5.0700	5.1000	4.5500	4.6100	-22.521%	142	588	+5.640%
2026-06-01	5.9100	6.0500	5.6500	5.9500	-8.602%	71	538	-18.151%
2026-05-29	6.6700	6.6700	6.5100	6.5100	-2.836%	12	522	-25.192%
2026-05-28	6.5000	6.8000	6.4800	6.7000	-9.459%	59	510	-27.313%
2026-05-27	7.3500	7.4000	7.3500	7.4000	-3.896%	301	515	-34.189%
2026-05-26	8.1300	8.1300	7.7000	7.7000	-1.911%	24	662	-36.753%
2026-05-22	8.1700	8.2000	7.8500	7.8500	-9.249%	95	661	-37.962%
2026-05-21	8.6500	8.6500	8.6500	8.6500	+0.581%	10	654	-43.699%
2026-05-20	8.6000	8.6000	8.6000	8.6000	+3.614%	1	654	-43.372%
2026-05-18	8.4500	8.4500	8.3000	8.3000	-20.192%	11	659	-41.325%
2026-05-14	9.8200	10.4000	9.8200	10.4000	+10.403%	6	659	-53.173%
2026-05-13	9.7000	9.8000	9.4200	9.4200	-8.098%	22	673	-48.301%
2026-05-12	10.2500	10.2500	10.2500	10.2500	-5.963%	5	673	-52.488%
2026-05-11	10.1600	10.9000	10.1600	10.9000	+10.548%	53	673	-55.321%
2026-05-08	9.6000	9.8600	9.6000	9.8600	-1.793%	30	624	-50.609%
2026-05-07	10.3000	10.3100	10.0000	10.0400	-6.168%	7	641	-51.494%
2026-05-06	10.7000	10.7000	10.7000	10.7000	-1.292%	2	641	-54.486%
2026-05-05	10.8000	11.0000	10.7900	10.8400	+5.756%	37	642	-55.074%
2026-05-04	9.6000	10.3200	9.6000	10.2500	+8.466%	7	631	-52.488%
2026-05-01	9.4500	9.4500	9.4500	9.4500	+10.397%	1	694	-48.466%
2026-04-30	8.6800	8.7000	8.5600	8.5600	+1.905%	125	694	-43.107%
2026-04-29	8.7500	8.7500	8.4000	8.4000	-1.176%	16	697	-42.024%
2026-04-28	8.6000	8.7500	8.4000	8.5000	-5.556%	206	683	-42.706%
2026-04-27	8.9300	9.0000	8.9300	9.0000	-5.263%	101	783	-45.889%
2026-04-24	9.5000	9.5000	9.5000	9.5000	+0.423%	110	682	-48.737%
2026-04-23	9.4600	9.4600	9.4600	9.4600	-4.444%	1	572	-48.520%
2026-04-22	9.7600	10.1000	9.7600	9.9000	+15.116%	52	572	-50.808%
2026-04-21	8.6000	8.6000	8.6000	8.6000	-3.153%	2	573	-43.372%
2026-04-20	8.6000	8.8900	8.6000	8.8800	-4.721%	266	571	-45.158%
2026-04-17	9.0500	9.6500	9.0500	9.3200	+9.776%	132	483	-47.747%
2026-04-16	8.1000	8.4900	8.1000	8.4900	-0.118%	4	478	-42.638%
2026-04-15	8.3000	8.5000	8.1500	8.5000	+1.190%	117	475	-42.706%
2026-04-14	8.7000	8.9000	8.2400	8.4000	+10.526%	381	375	-42.024%
2026-04-13	7.2700	7.6000	7.2700	7.6000	-5.000%	8	59	-35.921%
2026-04-10	8.1000	8.1000	7.9500	8.0000	+1.911%	9	54	-39.125%
2026-04-09	7.4000	7.9500	7.4000	7.8500	+4.667%	14	51	-37.962%
2026-04-08	7.5000	7.5000	7.5000	7.5000	+11.940%	3	46	-35.067%
2026-04-07	6.6000	6.7000	6.5200	6.7000	-6.815%	33	45	-27.313%
2026-04-06	7.1000	7.3000	7.1000	7.1900	+3.453%	55	42	-32.267%
2026-03-31	6.9500	6.9500	6.9500	6.9500	0.000%	1	2	-29.928%
2026-03-30	6.9500	6.9500	6.9500	6.9500	0.000%	1	0	-29.928%

.dark-mode .yKCK8J{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .yKCK8J{ color: #333333; background-color: white; border: 2px solid #333333; }IBIT20261218C40IBIT Dec 18 2026 40.00 Call (IBIT261218C00040000)option OPRA

IBIT20261218C40
IBIT Dec 18 2026 40.00 Call (IBIT261218C00040000)
option OPRA