Dark

IBIT20261218C46
IBIT Dec 18 2026 46.00 Call (IBIT261218C00046000)
option OPRA

EOD

Aug 20, 2026

2.49+63.816%(+0.97)402

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	2.0800	2.5300	2.0500	2.4900	+63.816%	402	2,969	0.000%
2026-08-19	0.9700	1.6900	0.9700	1.5200	+74.713%	228	2,951	+63.816%
2026-08-18	0.9200	0.9200	0.8600	0.8700	0.000%	32	2,901	+186.207%
2026-08-17	0.7600	0.8700	0.7600	0.8700	+33.846%	17	2,869	+186.207%
2026-08-14	0.6600	0.6600	0.6500	0.6500	-16.667%	21	2,854	+283.077%
2026-08-13	0.7700	0.8000	0.7700	0.7800	+6.849%	15	2,848	+219.231%
2026-08-12	0.8300	0.8300	0.7300	0.7300	-6.410%	53	2,849	+241.096%
2026-08-11	0.8700	0.8700	0.7800	0.7800	-10.345%	3	2,879	+219.231%
2026-08-10	0.9200	0.9400	0.8200	0.8700	-6.452%	78	2,879	+186.207%
2026-08-07	0.9900	0.9900	0.9300	0.9300	-2.105%	27	2,828	+167.742%
2026-08-06	0.9600	0.9700	0.9500	0.9500	-3.061%	52	2,830	+162.105%
2026-08-05	0.9600	0.9800	0.9600	0.9800	+8.889%	7	2,830	+154.082%
2026-08-03	0.7900	0.9000	0.7900	0.9000	+11.111%	185	2,834	+176.667%
2026-07-31	0.8600	0.8600	0.7700	0.8100	-20.588%	30	2,675	+207.407%
2026-07-30	1.0800	1.0800	1.0200	1.0200	+5.155%	24	2,670	+144.118%
2026-07-28	0.9000	0.9700	0.9000	0.9700	-14.912%	6	2,670	+156.701%
2026-07-27	1.2000	1.2000	1.1200	1.1400	+7.547%	3	2,671	+118.421%
2026-07-24	1.0900	1.0900	1.0300	1.0600	-9.402%	13	2,671	+134.906%
2026-07-23	1.2400	1.2500	1.1700	1.1700	-18.182%	8	2,671	+112.821%
2026-07-22	1.3800	1.4300	1.3600	1.4300	-2.721%	2,018	2,667	+74.126%
2026-07-21	1.5100	1.5100	1.4700	1.4700	+18.548%	10	653	+69.388%
2026-07-20	1.1300	1.3400	1.1200	1.2400	+27.835%	23	654	+100.806%
2026-07-17	0.9500	0.9700	0.9500	0.9700	-15.652%	14	635	+156.701%
2026-07-16	1.1400	1.1500	1.1400	1.1500	-12.879%	4	636	+116.522%
2026-07-15	1.3400	1.3400	1.3200	1.3200	+1.538%	11	632	+88.636%
2026-07-14	1.2000	1.3000	1.2000	1.3000	+26.214%	14	628	+91.538%
2026-07-13	1.1100	1.1100	1.0300	1.0300	-28.472%	23	627	+141.748%
2026-07-10	1.4400	1.4400	1.4400	1.4400	+19.008%	1	639	+72.917%
2026-07-09	1.2000	1.2100	1.2000	1.2100	0.000%	2	640	+105.785%
2026-07-08	1.1500	1.2100	1.1500	1.2100	-11.029%	16	638	+105.785%
2026-07-07	1.4400	1.4700	1.3600	1.3600	-4.225%	32	622	+83.088%
2026-07-06	1.2100	1.4200	1.2100	1.4200	+20.339%	5	599	+75.352%
2026-07-02	1.1800	1.2000	1.1800	1.1800	+15.686%	3	602	+111.017%
2026-07-01	0.9000	1.0200	0.9000	1.0200	+25.926%	13	602	+144.118%
2026-06-30	0.8200	0.8200	0.8100	0.8100	-14.737%	2	601	+207.407%
2026-06-29	0.9400	0.9500	0.9400	0.9500	-5.941%	16	600	+162.105%
2026-06-26	1.0800	1.1000	1.0000	1.0100	-5.607%	26	590	+146.535%
2026-06-25	1.0600	1.0900	1.0600	1.0700	+4.902%	8	584	+132.710%
2026-06-24	1.2200	1.2200	1.0200	1.0200	-20.930%	26	581	+144.118%
2026-06-23	1.3000	1.3000	1.2900	1.2900	-21.341%	28	584	+93.023%
2026-06-22	1.6700	1.6700	1.6100	1.6400	+14.685%	98	556	+51.829%
2026-06-18	1.4300	1.4300	1.4300	1.4300	-22.283%	1	452	+74.126%
2026-06-17	1.7800	1.8400	1.7700	1.8400	-4.167%	69	452	+35.326%
2026-06-16	1.9500	1.9500	1.9100	1.9200	-12.727%	72	452	+29.688%
2026-06-15	2.0900	2.2000	2.0900	2.2000	+22.905%	11	477	+13.182%
2026-06-12	1.7800	1.7900	1.7800	1.7900	-2.717%	63	467	+39.106%
2026-06-11	1.8000	1.8500	1.7900	1.8400	+5.143%	206	404	+35.326%
2026-06-10	1.7700	1.7700	1.7500	1.7500	+1.744%	5	327	+42.286%
2026-06-09	1.6700	1.7200	1.6700	1.7200	-16.505%	10	332	+44.767%
2026-06-08	2.0400	2.0600	2.0000	2.0600	+34.641%	8	332	+20.874%
2026-06-05	1.7400	1.8000	1.5300	1.5300	-28.837%	27	326	+62.745%
2026-06-04	1.9000	2.1500	1.8900	2.1500	-10.788%	33	318	+15.814%
2026-06-03	2.6100	2.6100	2.4000	2.4100	-10.409%	257	315	+3.320%
2026-06-02	2.8700	2.8700	2.6900	2.6900	-20.882%	29	199	-7.435%
2026-06-01	3.4000	3.4000	3.4000	3.4000	-12.145%	297	205	-26.765%
2026-05-29	3.8200	4.1000	3.8200	3.8700	-2.025%	16	399	-35.659%
2026-05-28	3.9000	3.9500	3.8400	3.9500	-10.227%	171	389	-36.962%
2026-05-27	4.3500	4.4000	4.3500	4.4000	-6.383%	4	272	-43.409%
2026-05-26	5.0600	5.1500	4.7000	4.7000	-7.843%	20	282	-47.021%
2026-05-22	5.1000	5.1000	5.1000	5.1000	-6.077%	1	281	-51.176%
2026-05-20	5.4300	5.4300	5.4300	5.4300	+3.429%	1	281	-54.144%
2026-05-19	5.2500	5.2500	5.2500	5.2500	-0.380%	1	290	-52.571%
2026-05-18	5.3500	5.3500	5.2000	5.2700	-14.309%	16	290	-52.751%
2026-05-15	6.2500	6.2800	6.1500	6.1500	-10.219%	14	290	-59.512%
2026-05-14	6.8500	6.8500	6.8500	6.8500	+7.031%	1	284	-63.650%
2026-05-13	6.3500	6.4300	6.1400	6.4000	-3.759%	8	281	-61.094%
2026-05-12	6.7700	6.8000	6.5000	6.6500	-8.528%	13	281	-62.556%
2026-05-11	7.0000	7.2700	6.9500	7.2700	+11.846%	170	281	-65.750%
2026-05-08	6.7000	6.7000	6.5000	6.5000	-3.130%	11	110	-61.692%
2026-05-07	6.8800	6.8800	6.7100	6.7100	-7.448%	6	99	-62.891%
2026-05-06	7.3000	7.3000	7.2500	7.2500	-2.159%	6	98	-65.655%
2026-05-05	7.2700	7.4700	7.2500	7.4100	+9.615%	134	102	-66.397%
2026-05-04	6.6300	7.0300	6.6300	6.7600	+27.068%	141	152	-63.166%
2026-04-29	5.3200	5.3200	5.3200	5.3200	-4.144%	1	16	-53.195%
2026-04-28	5.5000	5.5500	5.5000	5.5500	-6.723%	21	16	-55.135%
2026-04-27	6.1500	6.2000	5.9500	5.9500	-4.341%	21	37	-58.151%
2026-04-24	6.4400	6.4400	6.2000	6.2200	-0.797%	20	39	-59.968%
2026-04-23	6.2700	6.2700	6.2700	6.2700	+5.912%	5	33	-60.287%
2026-04-20	5.6400	5.9200	5.6400	5.9200	-10.030%	57	33	-57.939%
2026-04-17	6.5200	6.5800	6.5200	6.5800	+31.600%	17	20	-62.158%
2026-04-09	4.8500	5.0000	4.8500	5.0000	+1.215%	2	19	-50.200%
2026-04-08	4.9500	4.9500	4.9400	4.9400	+4.883%	5	19	-49.595%
2026-04-01	4.7100	4.7100	4.7100	4.7100	+5.369%	16	19	-47.134%
2026-03-31	4.4700	4.4700	4.4700	4.4700	+3.953%	2	0	-44.295%
2026-03-30	4.3000	4.3000	4.3000	4.3000	0.000%	1	0	-42.093%

.dark-mode .rYyQLq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .rYyQLq{ color: #333333; background-color: white; border: 2px solid #333333; }IBIT20261218C46IBIT Dec 18 2026 46.00 Call (IBIT261218C00046000)option OPRA

IBIT20261218C46
IBIT Dec 18 2026 46.00 Call (IBIT261218C00046000)
option OPRA