Dark

IBIT20261218C43
IBIT Dec 18 2026 43.00 Call (IBIT261218C00043000)
option OPRA

EOD

Aug 20, 2026

3.51+58.108%(+1.29)388

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	3.0500	3.6000	2.9800	3.5100	+58.108%	388	4,406	0.000%
2026-08-19	1.4400	2.5900	1.4400	2.2200	+60.870%	1,462	4,828	+58.108%
2026-08-18	1.3800	1.3800	1.3800	1.3800	+0.730%	2	5,044	+154.348%
2026-08-17	1.1600	1.3700	1.1600	1.3700	+24.545%	59	5,042	+156.204%
2026-08-14	1.0500	1.1200	1.0300	1.1000	-4.348%	140	5,009	+219.091%
2026-08-13	1.2200	1.2700	1.1500	1.1500	-3.361%	647	5,014	+205.217%
2026-08-12	1.1900	1.1900	1.1900	1.1900	-5.556%	1	5,136	+194.958%
2026-08-11	1.3800	1.3800	1.2500	1.2600	-5.970%	431	5,296	+178.571%
2026-08-10	1.4300	1.4700	1.3200	1.3400	-12.418%	31	4,965	+161.940%
2026-08-07	1.5400	1.6000	1.4800	1.5300	+4.082%	2,802	4,943	+129.412%
2026-08-06	1.4900	1.4900	1.4700	1.4700	-2.649%	6	4,779	+138.776%
2026-08-05	1.3800	1.5100	1.3800	1.5100	+3.425%	208	4,778	+132.450%
2026-08-04	1.3600	1.4600	1.3600	1.4600	+3.546%	204	4,576	+140.411%
2026-08-03	1.1600	1.4100	1.1600	1.4100	+11.905%	91	4,373	+148.936%
2026-07-31	1.3500	1.3500	1.2600	1.2600	-22.222%	6	4,386	+178.571%
2026-07-30	1.6500	1.6600	1.6200	1.6200	+5.882%	190	4,397	+116.667%
2026-07-29	1.5300	1.5300	1.5300	1.5300	+2.000%	1	4,468	+129.412%
2026-07-28	1.3800	1.5000	1.3800	1.5000	-12.791%	13	4,468	+134.000%
2026-07-27	1.8200	1.8200	1.6600	1.7200	+8.176%	223	4,464	+104.070%
2026-07-24	1.6700	1.6700	1.5900	1.5900	-12.637%	285	4,633	+120.755%
2026-07-23	1.9200	1.9200	1.8200	1.8200	-14.554%	6	4,669	+92.857%
2026-07-22	2.1300	2.1300	2.1300	2.1300	-5.333%	1	4,670	+64.789%
2026-07-21	2.1700	2.3700	2.1600	2.2500	+11.940%	148	4,690	+56.000%
2026-07-20	2.0000	2.0500	1.9600	2.0100	+18.235%	254	4,601	+74.627%
2026-07-17	1.4900	1.7000	1.4600	1.7000	-5.028%	7	4,600	+106.471%
2026-07-16	1.7900	1.7900	1.7900	1.7900	-10.050%	1	4,601	+96.089%
2026-07-15	1.9200	1.9900	1.9200	1.9900	+1.015%	9	4,600	+76.382%
2026-07-14	1.7900	1.9700	1.7800	1.9700	+31.333%	9	4,602	+78.173%
2026-07-13	1.6500	1.6500	1.5000	1.5000	-22.680%	4	4,593	+134.000%
2026-07-10	2.0600	2.0600	1.9400	1.9400	+6.011%	7	4,591	+80.928%
2026-07-09	1.8100	1.8300	1.6900	1.8300	+4.571%	25	4,594	+91.803%
2026-07-08	1.7000	1.7500	1.6700	1.7500	-11.616%	27	4,591	+100.571%
2026-07-07	1.9000	1.9800	1.9000	1.9800	-2.941%	18	4,593	+77.273%
2026-07-06	1.6700	2.0400	1.6700	2.0400	+36.913%	7	4,593	+72.059%
2026-07-01	1.3100	1.5000	1.3100	1.4900	-0.667%	6	4,593	+135.570%
2026-06-29	1.4000	1.5000	1.3700	1.5000	-0.662%	76	4,592	+134.000%
2026-06-26	1.5600	1.5600	1.5100	1.5100	+3.425%	6	4,540	+132.450%
2026-06-25	1.6800	1.6800	1.4600	1.4600	-4.575%	11	4,539	+140.411%
2026-06-24	1.7100	1.7100	1.5300	1.5300	-17.297%	49	4,541	+129.412%
2026-06-23	1.9300	1.9700	1.8400	1.8500	-21.610%	86	4,566	+89.730%
2026-06-22	2.4200	2.5300	2.3600	2.3600	+14.010%	10	4,496	+48.729%
2026-06-18	2.2400	2.2400	2.0000	2.0700	-11.915%	159	4,369	+69.565%
2026-06-17	2.5200	2.6700	2.3500	2.3500	-13.603%	55	4,369	+49.362%
2026-06-16	2.7200	2.7200	2.7200	2.7200	-8.108%	1	4,369	+29.044%
2026-06-15	3.0000	3.0000	2.8700	2.9600	+22.822%	1,455	4,369	+18.581%
2026-06-12	2.5100	2.5100	2.4100	2.4100	-4.743%	10	4,096	+45.643%
2026-06-11	2.5000	2.5500	2.4000	2.5300	+3.265%	235	4,092	+38.735%
2026-06-10	2.4500	2.4500	2.4500	2.4500	+7.930%	1	4,141	+43.265%
2026-06-09	2.4500	2.4700	2.2700	2.2700	-13.688%	102	4,141	+54.626%
2026-06-08	2.7000	2.7400	2.6300	2.6300	+16.372%	15	4,083	+33.460%
2026-06-05	2.4700	2.4700	2.1000	2.2600	-17.818%	58	4,081	+55.310%
2026-06-04	2.7500	2.8500	2.6200	2.7500	-13.793%	519	4,091	+27.636%
2026-06-03	3.4000	3.4000	3.1900	3.1900	-4.776%	1,185	3,752	+10.031%
2026-06-02	3.7800	3.7800	3.3500	3.3500	-25.556%	31	2,655	+4.776%
2026-06-01	4.5300	4.5300	4.2800	4.5000	-14.286%	2,409	2,641	-22.000%
2026-05-29	5.1400	5.2500	5.1400	5.2500	+2.941%	6	234	-33.143%
2026-05-28	5.1000	5.1000	5.0000	5.1000	-10.683%	13	228	-31.176%
2026-05-27	5.8200	5.9000	5.7100	5.7100	-10.781%	13	218	-38.529%
2026-05-26	6.6000	6.6000	6.2500	6.4000	-1.538%	45	212	-45.156%
2026-05-22	6.6900	6.6900	6.5000	6.5000	-4.832%	3	177	-46.000%
2026-05-20	6.8800	6.8900	6.8300	6.8300	+1.940%	15	175	-48.609%
2026-05-19	6.7000	6.7000	6.7000	6.7000	+0.752%	2	168	-47.612%
2026-05-18	6.9600	6.9600	6.6400	6.6500	-24.859%	4	168	-47.218%
2026-05-14	8.5500	8.8500	8.5500	8.8500	+7.927%	21	168	-60.339%
2026-05-12	8.2000	8.2000	8.2000	8.2000	+0.244%	1	193	-57.195%
2026-05-08	8.1300	8.1800	8.1300	8.1800	+0.368%	23	193	-57.090%
2026-05-07	8.1500	8.1500	8.1500	8.1500	-8.427%	1	202	-56.933%
2026-05-06	8.8500	8.9000	8.8500	8.9000	+1.136%	4	204	-60.562%
2026-05-05	8.8000	8.8000	8.8000	8.8000	+4.637%	1	205	-60.114%
2026-05-04	7.8700	8.4100	7.8000	8.4100	+7.821%	12	206	-58.264%
2026-05-01	7.7400	7.8000	7.6000	7.8000	+12.554%	4	207	-55.000%
2026-04-30	7.0700	7.0700	6.9300	6.9300	+4.211%	2	207	-49.351%
2026-04-29	7.0200	7.0200	6.6500	6.6500	-4.864%	23	206	-47.218%
2026-04-28	7.1100	7.1100	6.9700	6.9900	-4.898%	31	229	-49.785%
2026-04-27	7.6200	7.6200	7.3500	7.3500	-4.545%	21	207	-52.245%
2026-04-23	7.9300	8.0500	7.7000	7.7000	-6.440%	3	186	-54.416%
2026-04-22	8.1400	8.3000	8.1400	8.2300	+21.746%	45	184	-57.351%
2026-04-21	7.1200	7.3000	6.7600	6.7600	-7.397%	18	182	-48.077%
2026-04-20	7.0000	7.3500	7.0000	7.3000	-8.176%	20	182	-51.918%
2026-04-17	7.5500	7.9500	7.5400	7.9500	+11.972%	13	164	-55.849%
2026-04-16	7.0000	7.1000	6.6500	7.1000	+1.429%	49	161	-50.563%
2026-04-15	6.7000	7.1000	6.6000	7.0000	-0.568%	83	114	-49.857%
2026-04-14	7.5200	7.5200	7.0400	7.0400	+8.810%	106	59	-50.142%
2026-04-10	6.5900	6.5900	6.4600	6.4700	+16.577%	4	4	-45.750%
2026-03-31	5.3500	5.5500	5.3500	5.5500	0.000%	2	2	-36.757%

.dark-mode .yZq3mN{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .yZq3mN{ color: #333333; background-color: white; border: 2px solid #333333; }IBIT20261218C43IBIT Dec 18 2026 43.00 Call (IBIT261218C00043000)option OPRA

IBIT20261218C43
IBIT Dec 18 2026 43.00 Call (IBIT261218C00043000)
option OPRA