Dark

IBIT20261218C45
IBIT Dec 18 2026 45.00 Call (IBIT261218C00045000)
option OPRA

EOD

Aug 20, 2026

2.81+63.372%(+1.09)1,324

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	2.4700	2.8300	2.2300	2.8100	+63.372%	1,324	16,627	0.000%
2026-08-19	1.0100	1.9000	1.0100	1.7200	+75.510%	1,799	16,465	+63.372%
2026-08-18	0.9400	1.0500	0.9400	0.9800	-2.970%	484	15,769	+186.735%
2026-08-17	0.8000	1.0100	0.7900	1.0100	+31.169%	111	15,487	+178.218%
2026-08-14	0.8100	0.8100	0.7500	0.7700	-10.465%	207	15,407	+264.935%
2026-08-13	0.9000	0.9200	0.8000	0.8600	0.000%	760	15,453	+226.744%
2026-08-12	0.9800	0.9900	0.8600	0.8600	-6.522%	442	14,876	+226.744%
2026-08-11	1.0200	1.0300	0.9000	0.9200	-8.911%	541	14,505	+205.435%
2026-08-10	1.1000	1.1000	0.9600	1.0100	-10.619%	274	14,084	+178.218%
2026-08-07	1.1800	1.1800	1.0800	1.1300	+0.893%	4,537	14,000	+148.673%
2026-08-06	1.0500	1.1200	1.0500	1.1200	-2.609%	47	9,783	+150.893%
2026-08-05	1.0700	1.1500	1.0500	1.1500	+6.481%	85	9,739	+144.348%
2026-08-04	0.9900	1.0800	0.9900	1.0800	+3.846%	76	9,723	+160.185%
2026-08-03	0.8900	1.0600	0.8900	1.0400	+14.286%	1,061	9,734	+170.192%
2026-07-31	1.0100	1.0100	0.8900	0.9100	-23.529%	82	10,630	+208.791%
2026-07-30	1.2600	1.2600	1.1800	1.1900	+3.478%	34	10,602	+136.134%
2026-07-29	1.1500	1.2300	1.1300	1.1500	+1.770%	54	10,608	+144.348%
2026-07-28	1.0700	1.1300	1.0100	1.1300	-13.077%	91	10,635	+148.673%
2026-07-27	1.4000	1.4200	1.2300	1.3000	+5.691%	737	10,652	+116.154%
2026-07-24	1.3000	1.3000	1.1700	1.2300	-8.209%	1,386	9,978	+128.455%
2026-07-23	1.4900	1.4900	1.3300	1.3400	-15.723%	104	9,535	+109.701%
2026-07-22	1.5800	1.6700	1.5600	1.5900	-6.471%	25	9,494	+76.730%
2026-07-21	1.6400	1.7700	1.6400	1.7000	+17.241%	469	9,500	+65.294%
2026-07-20	1.3300	1.5300	1.3300	1.4500	+10.687%	402	9,800	+93.793%
2026-07-17	1.2100	1.3300	1.0800	1.3100	-0.758%	2,092	9,452	+114.504%
2026-07-16	1.3600	1.4200	1.3000	1.3200	-9.589%	845	8,579	+112.879%
2026-07-15	1.5700	1.6000	1.4300	1.4600	-2.013%	3,756	8,331	+92.466%
2026-07-14	1.4100	1.5600	1.3600	1.4900	+25.210%	49	5,022	+88.591%
2026-07-13	1.2900	1.2900	1.1500	1.1900	-20.134%	70	4,977	+136.134%
2026-07-10	1.5900	1.5900	1.4400	1.4900	+4.196%	777	4,971	+88.591%
2026-07-09	1.4400	1.4400	1.3200	1.4300	+2.143%	43	5,276	+96.503%
2026-07-08	1.3600	1.4000	1.3000	1.4000	-14.110%	107	5,273	+100.714%
2026-07-07	1.4700	1.6700	1.4700	1.6300	+3.822%	295	5,597	+72.393%
2026-07-06	1.2900	1.6200	1.2900	1.5700	+17.164%	1,011	5,432	+78.981%
2026-07-02	1.3000	1.4000	1.3000	1.3400	+16.522%	478	5,599	+109.701%
2026-07-01	1.0300	1.1800	1.0200	1.1500	+25.000%	79	5,599	+144.348%
2026-06-30	0.9200	1.0000	0.9000	0.9200	-17.857%	65	5,716	+205.435%
2026-06-29	1.1100	1.1800	1.0300	1.1200	-4.274%	89	5,703	+150.893%
2026-06-26	1.1200	1.2400	1.1200	1.1700	+3.540%	360	5,661	+140.171%
2026-06-25	1.1700	1.2800	1.0800	1.1300	-13.077%	1,195	5,514	+148.673%
2026-06-24	1.3400	1.3600	1.1700	1.3000	-8.451%	124	4,392	+116.154%
2026-06-23	1.4200	1.5100	1.3900	1.4200	-18.857%	174	4,407	+97.887%
2026-06-22	1.9900	2.0200	1.7500	1.7500	+8.696%	33	4,417	+60.571%
2026-06-18	1.8400	1.8400	1.5700	1.6100	-13.904%	316	4,336	+74.534%
2026-06-17	2.0100	2.1300	1.8400	1.8700	-10.096%	107	4,336	+50.267%
2026-06-16	2.2100	2.2100	2.0600	2.0800	-11.864%	55	4,336	+35.096%
2026-06-15	2.2600	2.5100	2.2600	2.3600	+20.408%	817	4,350	+19.068%
2026-06-12	1.9200	2.1000	1.9200	1.9600	-4.854%	271	3,898	+43.367%
2026-06-11	2.0300	2.0900	1.9000	2.0600	+7.853%	353	3,644	+36.408%
2026-06-10	1.9100	2.0300	1.8700	1.9100	+0.526%	31	3,396	+47.120%
2026-06-09	1.9700	2.0100	1.8500	1.9000	-12.037%	48	3,375	+47.895%
2026-06-08	2.2700	2.3500	2.1600	2.1600	+18.033%	222	3,336	+30.093%
2026-06-05	2.0500	2.0900	1.7100	1.8300	-23.109%	395	3,389	+53.552%
2026-06-04	2.3800	2.4100	2.0900	2.3800	-8.462%	1,179	3,143	+18.067%
2026-06-03	2.7600	2.7600	2.6000	2.6000	-8.127%	188	2,432	+8.077%
2026-06-02	3.1500	3.1600	2.8300	2.8300	-24.934%	255	2,391	-0.707%
2026-06-01	3.8500	3.8500	3.5800	3.7700	-15.090%	201	2,529	-25.464%
2026-05-29	4.2500	4.4400	4.1000	4.4400	+3.256%	53	2,547	-36.712%
2026-05-28	4.2500	4.4200	4.1500	4.3000	-10.230%	85	2,504	-34.651%
2026-05-27	4.8800	4.9000	4.7000	4.7900	-5.523%	42	2,474	-41.336%
2026-05-26	5.5600	5.8000	5.0700	5.0700	-2.500%	1,740	2,476	-44.576%
2026-05-22	5.7500	5.7500	5.2000	5.2000	-9.250%	46	813	-45.962%
2026-05-21	5.7200	5.7400	5.6400	5.7300	-3.697%	15	772	-50.960%
2026-05-20	5.7800	5.9500	5.7700	5.9500	+4.386%	9	772	-52.773%
2026-05-19	5.7000	5.7000	5.7000	5.7000	-1.893%	10	771	-50.702%
2026-05-18	6.0000	6.0000	5.5700	5.8100	-12.632%	75	771	-51.635%
2026-05-15	6.7000	6.8000	6.6000	6.6500	-13.072%	60	771	-57.744%
2026-05-14	7.0000	7.6500	7.0000	7.6500	+10.072%	11	697	-63.268%
2026-05-13	6.9500	6.9500	6.6400	6.9500	-0.714%	59	652	-59.568%
2026-05-12	7.3500	7.3500	7.0000	7.0000	-9.677%	8	652	-59.857%
2026-05-11	7.4500	7.8000	7.3000	7.7500	+9.001%	53	652	-63.742%
2026-05-08	7.0200	7.1500	7.0200	7.1100	-1.250%	8	670	-60.478%
2026-05-07	7.3900	7.4300	7.0500	7.2000	-6.856%	255	667	-60.972%
2026-05-06	7.9200	7.9200	7.7000	7.7300	-2.522%	85	572	-63.648%
2026-05-05	7.8300	7.9300	7.8100	7.9300	+9.379%	49	644	-64.565%
2026-05-04	6.7500	7.5000	6.7500	7.2500	+6.305%	267	639	-61.241%
2026-05-01	6.7000	6.9000	6.5900	6.8200	+14.622%	110	331	-58.798%
2026-04-30	6.0500	6.0500	5.9500	5.9500	+4.386%	10	331	-52.773%
2026-04-29	6.2000	6.2000	5.5800	5.7000	-5.785%	29	329	-50.702%
2026-04-28	6.0500	6.0500	6.0500	6.0500	-3.509%	10	319	-53.554%
2026-04-27	6.7000	6.7000	6.2600	6.2700	-4.275%	41	318	-55.183%
2026-04-24	6.8900	6.8900	6.5500	6.5500	-0.304%	25	327	-57.099%
2026-04-23	6.7200	7.0000	6.5700	6.5700	-9.379%	55	341	-57.230%
2026-04-22	7.1200	7.4500	7.1200	7.2500	+23.932%	146	331	-61.241%
2026-04-21	6.0500	6.1000	5.8500	5.8500	-3.306%	51	297	-51.966%
2026-04-20	6.2000	6.2000	6.0000	6.0500	-11.029%	50	297	-53.554%
2026-04-17	6.5500	7.0500	6.5200	6.8000	+10.390%	119	267	-58.676%
2026-04-16	6.1500	6.1600	5.7500	6.1600	+0.163%	187	272	-54.383%
2026-04-15	5.8500	6.1500	5.7500	6.1500	+4.237%	30	155	-54.309%
2026-04-14	6.0500	6.5500	5.9000	5.9000	+9.870%	165	179	-52.373%
2026-04-13	5.2500	5.4000	5.2500	5.3700	-4.787%	12	101	-47.672%
2026-04-10	5.6500	5.6500	5.6300	5.6400	+4.444%	8	93	-50.177%
2026-04-09	5.3500	5.5000	5.3500	5.4000	+0.935%	5	89	-47.963%
2026-04-08	5.3500	5.3500	5.3500	5.3500	+13.830%	1	88	-47.477%
2026-04-07	4.7000	4.7000	4.7000	4.7000	-8.915%	1	87	-40.213%
2026-04-06	5.1000	5.1600	5.1000	5.1600	+14.667%	6	86	-45.543%
2026-04-02	4.4500	4.5000	4.4500	4.5000	-7.975%	21	75	-37.556%
2026-04-01	4.8500	5.0000	4.8500	4.8900	+4.043%	67	0	-42.536%
2026-03-31	4.7000	4.7000	4.7000	4.7000	+1.075%	1	0	-40.213%
2026-03-30	4.9000	4.9000	4.6500	4.6500	0.000%	8	0	-39.570%

.dark-mode .Mq1M2g{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Mq1M2g{ color: #333333; background-color: white; border: 2px solid #333333; }IBIT20261218C45IBIT Dec 18 2026 45.00 Call (IBIT261218C00045000)option OPRA

IBIT20261218C45
IBIT Dec 18 2026 45.00 Call (IBIT261218C00045000)
option OPRA