Dark

IBIT20261218C44
IBIT Dec 18 2026 44.00 Call (IBIT261218C00044000)
option OPRA

EOD

Aug 20, 2026

3.11+57.071%(+1.13)585

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	2.6800	3.1500	2.6000	3.1100	+57.071%	585	3,604	0.000%
2026-08-19	1.2400	2.1800	1.2000	1.9800	+63.636%	513	3,514	+57.071%
2026-08-18	1.1300	1.2100	1.1300	1.2100	+9.009%	25	3,679	+157.025%
2026-08-17	0.9600	1.1300	0.9600	1.1100	+20.652%	199	3,666	+180.180%
2026-08-14	0.9200	0.9200	0.9200	0.9200	-4.167%	10	3,617	+238.043%
2026-08-13	1.0700	1.0800	0.9600	0.9600	-6.796%	7	3,617	+223.958%
2026-08-12	1.1000	1.1000	1.0300	1.0300	+0.980%	1,267	3,616	+201.942%
2026-08-11	1.1700	1.1700	1.0200	1.0200	-10.526%	14	2,351	+204.902%
2026-08-10	1.2500	1.2800	1.1400	1.1400	-12.977%	1,370	2,347	+172.807%
2026-08-07	1.3500	1.3500	1.2700	1.3100	+5.645%	108	1,160	+137.405%
2026-08-06	1.2000	1.2400	1.2000	1.2400	-6.061%	21	1,110	+150.806%
2026-08-05	1.2600	1.3200	1.2600	1.3200	+5.600%	22	1,120	+135.606%
2026-08-04	1.1400	1.2500	1.1400	1.2500	+4.167%	47	1,110	+148.800%
2026-08-03	0.9900	1.2100	0.9900	1.2000	+13.208%	26	1,100	+159.167%
2026-07-31	1.0900	1.0900	1.0400	1.0600	-25.874%	9	1,089	+193.396%
2026-07-30	1.4200	1.4300	1.4200	1.4300	+5.926%	2	1,088	+117.483%
2026-07-29	1.3800	1.3800	1.3500	1.3500	+9.756%	7	1,087	+130.370%
2026-07-28	1.2300	1.2300	1.2300	1.2300	-18.543%	9	1,089	+152.846%
2026-07-27	1.5500	1.5500	1.4500	1.5100	+4.138%	88	1,080	+105.960%
2026-07-24	1.4300	1.4500	1.3400	1.4500	-9.375%	205	1,078	+114.483%
2026-07-23	1.7200	1.7200	1.5400	1.6000	-13.514%	94	877	+94.375%
2026-07-22	1.8600	1.8700	1.8100	1.8500	-6.566%	29	848	+68.108%
2026-07-21	1.8800	2.0700	1.8800	1.9800	+19.277%	134	845	+57.071%
2026-07-20	1.5000	1.7600	1.5000	1.6600	+12.162%	31	889	+87.349%
2026-07-17	1.2600	1.4800	1.2600	1.4800	-2.632%	61	879	+110.135%
2026-07-16	1.5200	1.5200	1.5200	1.5200	-16.484%	1	903	+104.605%
2026-07-15	1.7500	1.8200	1.7500	1.8200	+5.202%	18	902	+70.879%
2026-07-14	1.7000	1.7300	1.7000	1.7300	+27.206%	121	904	+79.769%
2026-07-13	1.4700	1.4700	1.3600	1.3600	-21.387%	2	843	+128.676%
2026-07-10	1.7900	1.8500	1.7300	1.7300	+15.333%	4	842	+79.769%
2026-07-09	1.5600	1.5600	1.5000	1.5000	+0.671%	2	841	+107.333%
2026-07-08	1.5000	1.5400	1.4700	1.4900	-14.368%	9	841	+108.725%
2026-07-07	1.6700	1.8400	1.6700	1.7400	-3.867%	220	833	+78.736%
2026-07-06	1.4500	1.8100	1.4500	1.8100	+19.868%	89	715	+71.823%
2026-07-02	1.5300	1.5400	1.5000	1.5100	+19.841%	8	715	+105.960%
2026-07-01	1.1200	1.2600	1.1200	1.2600	+14.545%	2	715	+146.825%
2026-06-30	1.0800	1.1000	1.0800	1.1000	-8.333%	6	745	+182.727%
2026-06-29	1.2000	1.2000	1.2000	1.2000	-5.512%	2	740	+159.167%
2026-06-26	1.2700	1.2700	1.2700	1.2700	-6.618%	30	740	+144.882%
2026-06-25	1.3200	1.3700	1.3200	1.3600	-0.730%	231	740	+128.676%
2026-06-24	1.5200	1.5200	1.3000	1.3700	-20.349%	17	510	+127.007%
2026-06-23	1.6100	1.7200	1.6100	1.7200	-17.308%	51	509	+80.814%
2026-06-22	2.2500	2.2500	2.0800	2.0800	+14.286%	6	466	+49.519%
2026-06-18	1.8100	1.8200	1.8100	1.8200	-24.167%	153	545	+70.879%
2026-06-16	2.4000	2.4000	2.4000	2.4000	-13.043%	4	545	+29.583%
2026-06-15	2.6900	2.7600	2.6300	2.7600	+30.806%	10	545	+12.681%
2026-06-12	2.1900	2.2700	2.1100	2.1100	-3.653%	203	549	+47.393%
2026-06-11	2.2700	2.2700	2.1900	2.1900	-2.667%	15	425	+42.009%
2026-06-10	2.1500	2.2500	2.1500	2.2500	+4.651%	9	425	+38.222%
2026-06-09	2.0900	2.1500	2.0000	2.1500	-11.885%	8	431	+44.651%
2026-06-08	2.5900	2.5900	2.4400	2.4400	+23.858%	9	428	+27.459%
2026-06-05	2.1100	2.1800	1.9600	1.9700	-22.745%	44	428	+57.868%
2026-06-04	2.4100	2.6200	2.4000	2.5500	-11.765%	60	400	+21.961%
2026-06-03	2.9200	3.0500	2.8900	2.8900	-12.424%	405	385	+7.612%
2026-06-02	3.4000	3.4000	3.3000	3.3000	-18.519%	58	392	-5.758%
2026-06-01	4.1800	4.1800	4.0400	4.0500	-12.903%	9	337	-23.210%
2026-05-29	4.6500	4.6500	4.6200	4.6500	+3.104%	3	342	-33.118%
2026-05-28	4.7000	4.7000	4.5000	4.5100	-13.602%	13	342	-31.042%
2026-05-27	5.3000	5.3400	5.2200	5.2200	-8.901%	12	349	-40.421%
2026-05-26	6.0400	6.0400	5.7300	5.7300	+2.321%	5	350	-45.724%
2026-05-22	6.2500	6.2500	5.5500	5.6000	-8.943%	70	349	-44.464%
2026-05-21	6.1400	6.1500	6.1400	6.1500	-1.914%	170	302	-49.431%
2026-05-19	6.2300	6.2700	6.2300	6.2700	+0.642%	3	302	-50.399%
2026-05-18	6.2500	6.2500	6.2300	6.2300	-13.472%	3	149	-50.080%
2026-05-15	7.2000	7.2000	7.2000	7.2000	-7.692%	2	149	-56.806%
2026-05-14	7.8000	7.8000	7.8000	7.8000	+5.978%	1	148	-60.128%
2026-05-13	7.4000	7.4100	7.3600	7.3600	-5.641%	7	157	-57.745%
2026-05-12	7.7700	7.8000	7.7700	7.8000	+1.961%	6	157	-60.128%
2026-05-08	7.6500	7.6500	7.5500	7.6500	-0.649%	4	157	-59.346%
2026-05-07	7.7000	7.7000	7.7000	7.7000	-9.091%	1	158	-59.610%
2026-05-06	8.4400	8.4700	8.4400	8.4700	+0.237%	6	157	-63.282%
2026-05-05	8.4500	8.4500	8.4500	8.4500	+8.056%	2	159	-63.195%
2026-05-04	7.5000	7.8800	7.5000	7.8200	+9.371%	18	159	-60.230%
2026-05-01	7.2900	7.3500	7.1500	7.1500	+9.160%	6	155	-56.503%
2026-04-30	6.5500	6.5500	6.5500	6.5500	+0.769%	1	155	-52.519%
2026-04-29	6.5000	6.5000	6.5000	6.5000	-0.459%	1	154	-52.154%
2026-04-28	6.5500	6.5500	6.5300	6.5300	-3.259%	11	154	-52.374%
2026-04-27	7.1000	7.1500	6.7500	6.7500	-5.462%	5	144	-53.926%
2026-04-24	7.1000	7.1400	7.1000	7.1400	-2.459%	6	142	-56.443%
2026-04-23	7.3000	7.5500	7.2500	7.3200	-4.935%	97	137	-57.514%
2026-04-22	7.4800	7.9300	7.4600	7.7000	+21.643%	133	157	-59.610%
2026-04-21	6.6200	6.6200	6.3300	6.3300	-6.912%	41	133	-50.869%
2026-04-20	6.5000	6.9000	6.4500	6.8000	-5.817%	292	133	-54.265%
2026-04-17	7.1000	7.6600	7.1000	7.2200	+12.989%	66	61	-56.925%
2026-04-15	6.3900	6.3900	6.3900	6.3900	-4.627%	4	10	-51.330%
2026-04-14	6.7000	6.7000	6.7000	6.7000	+13.559%	1	7	-53.582%
2026-04-09	5.5000	5.9000	5.5000	5.9000	+7.861%	6	7	-47.288%
2026-04-06	5.4700	5.4700	5.4700	5.4700	0.000%	1	1	-43.144%

.dark-mode .mMsyQn{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .mMsyQn{ color: #333333; background-color: white; border: 2px solid #333333; }IBIT20261218C44IBIT Dec 18 2026 44.00 Call (IBIT261218C00044000)option OPRA

IBIT20261218C44
IBIT Dec 18 2026 44.00 Call (IBIT261218C00044000)
option OPRA