Dark

IBIT20261218C50
IBIT Dec 18 2026 50.00 Call (IBIT261218C00050000)
option OPRA

EOD

Aug 20, 2026

1.57+76.404%(+0.68)5,188

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	1.3100	1.6400	1.2200	1.5700	+76.404%	5,188	13,474	0.000%
2026-08-19	0.5000	1.1000	0.4700	0.8900	+85.417%	3,091	13,181	+76.404%
2026-08-18	0.4500	0.5200	0.4500	0.4800	-4.000%	159	11,678	+227.083%
2026-08-17	0.4200	0.5000	0.4000	0.5000	+31.579%	186	11,631	+214.000%
2026-08-14	0.3900	0.4100	0.3700	0.3800	-11.628%	2,610	11,552	+313.158%
2026-08-13	0.4500	0.4500	0.3900	0.4300	0.000%	1,682	11,757	+265.116%
2026-08-12	0.5200	0.5200	0.4200	0.4300	-6.522%	373	10,159	+265.116%
2026-08-11	0.5200	0.5200	0.4400	0.4600	-9.804%	1,192	10,247	+241.304%
2026-08-10	0.5500	0.5500	0.4900	0.5100	-7.273%	399	9,591	+207.843%
2026-08-07	0.5800	0.5900	0.5400	0.5500	+5.769%	2,600	9,545	+185.455%
2026-08-06	0.5300	0.5900	0.5200	0.5200	-10.345%	138	7,816	+201.923%
2026-08-05	0.5500	0.5800	0.5500	0.5800	+1.754%	314	7,892	+170.690%
2026-08-04	0.5300	0.5700	0.5000	0.5700	+11.765%	129	7,887	+175.439%
2026-08-03	0.4500	0.5300	0.4400	0.5100	+13.333%	365	7,848	+207.843%
2026-07-31	0.5200	0.5200	0.4500	0.4500	-21.053%	1,054	7,656	+248.889%
2026-07-30	0.6000	0.6300	0.5700	0.5700	+7.547%	62	7,053	+175.439%
2026-07-29	0.5600	0.6000	0.5200	0.5300	-3.636%	345	7,003	+196.226%
2026-07-28	0.5500	0.5600	0.5200	0.5500	-14.063%	236	7,257	+185.455%
2026-07-27	0.6300	0.6600	0.6300	0.6400	+3.226%	41	7,236	+145.313%
2026-07-24	0.6300	0.6300	0.6000	0.6200	-11.429%	49	7,242	+153.226%
2026-07-23	0.7300	0.7500	0.6800	0.7000	-13.580%	163	7,218	+124.286%
2026-07-22	0.8500	0.8500	0.8000	0.8100	-7.955%	23	7,244	+93.827%
2026-07-21	0.8400	0.9500	0.8400	0.8800	+23.944%	1,294	7,237	+78.409%
2026-07-20	0.6500	0.7700	0.6500	0.7100	+10.938%	176	6,412	+121.127%
2026-07-17	0.5700	0.6700	0.5700	0.6400	-4.478%	92	6,331	+145.313%
2026-07-16	0.7300	0.7300	0.6700	0.6700	-14.103%	9	6,344	+134.328%
2026-07-15	0.8700	0.8700	0.7800	0.7800	-1.266%	90	6,342	+101.282%
2026-07-14	0.7200	0.8100	0.7200	0.7900	+25.397%	114	6,354	+98.734%
2026-07-13	0.6800	0.6800	0.6200	0.6300	-20.253%	116	6,325	+149.206%
2026-07-10	0.8300	0.8900	0.7800	0.7900	+2.597%	415	6,288	+98.734%
2026-07-09	0.7700	0.8000	0.7100	0.7700	0.000%	194	6,170	+103.896%
2026-07-08	0.7800	0.7900	0.7200	0.7700	-9.412%	50	6,000	+103.896%
2026-07-07	0.8200	0.9200	0.8100	0.8500	-4.494%	106	5,991	+84.706%
2026-07-06	0.7200	0.9200	0.7000	0.8900	+18.667%	318	5,971	+76.404%
2026-07-02	0.7700	0.8000	0.7400	0.7500	+13.636%	1,460	5,716	+109.333%
2026-07-01	0.5400	0.6600	0.5400	0.6600	+26.923%	348	5,716	+137.879%
2026-06-30	0.5600	0.5600	0.5000	0.5200	-18.750%	79	5,397	+201.923%
2026-06-29	0.6000	0.6500	0.5900	0.6400	-1.538%	63	5,379	+145.313%
2026-06-26	0.6800	0.6900	0.6500	0.6500	-2.985%	196	5,328	+141.538%
2026-06-25	0.7600	0.7600	0.6400	0.6700	-2.899%	1,141	5,316	+134.328%
2026-06-24	0.7600	0.7700	0.6200	0.6900	-10.390%	286	4,968	+127.536%
2026-06-23	0.8500	0.8700	0.7700	0.7700	-23.762%	116	4,896	+103.896%
2026-06-22	1.1100	1.1500	1.0000	1.0100	+12.222%	152	4,901	+55.446%
2026-06-18	1.0000	1.0100	0.8900	0.9000	-15.094%	84	4,708	+74.444%
2026-06-17	1.1300	1.2500	1.0500	1.0600	-10.924%	321	4,708	+48.113%
2026-06-16	1.2600	1.2600	1.1700	1.1900	-14.388%	12	4,708	+31.933%
2026-06-15	1.4800	1.4800	1.3500	1.3900	+21.930%	696	4,704	+12.950%
2026-06-12	1.1800	1.2800	1.1300	1.1400	-6.557%	77	4,368	+37.719%
2026-06-11	1.2800	1.2800	1.1700	1.2200	+5.172%	234	4,335	+28.689%
2026-06-10	1.2100	1.2200	1.1200	1.1600	-0.855%	61	4,166	+35.345%
2026-06-09	1.2500	1.2500	1.1000	1.1700	-12.030%	223	4,136	+34.188%
2026-06-08	1.4000	1.4500	1.3300	1.3300	+14.655%	118	4,193	+18.045%
2026-06-05	1.3500	1.3600	1.1000	1.1600	-20.000%	738	4,119	+35.345%
2026-06-04	1.4800	1.5000	1.3200	1.4500	-8.805%	182	4,228	+8.276%
2026-06-03	1.7500	1.7600	1.5800	1.5900	-14.054%	366	4,186	-1.258%
2026-06-02	1.9500	2.0000	1.7200	1.8500	-22.917%	1,444	4,126	-15.135%
2026-06-01	2.4300	2.4600	2.2900	2.4000	-12.088%	278	3,966	-34.583%
2026-05-29	2.6500	2.8900	2.5500	2.7300	-0.365%	138	3,860	-42.491%
2026-05-28	3.0300	3.0300	2.6000	2.7400	-11.613%	305	3,891	-42.701%
2026-05-27	3.1500	3.1500	3.0000	3.1000	-6.344%	412	3,894	-49.355%
2026-05-26	3.6500	3.7300	3.3000	3.3100	-2.647%	4,889	3,828	-52.568%
2026-05-22	3.7500	3.7500	3.3800	3.4000	-11.917%	83	2,354	-53.824%
2026-05-21	3.7700	3.9500	3.6500	3.8600	-1.781%	252	2,334	-59.326%
2026-05-20	3.8800	3.9300	3.8600	3.9300	+3.694%	11	2,334	-60.051%
2026-05-19	3.9000	3.9000	3.7000	3.7900	-0.263%	134	2,348	-58.575%
2026-05-18	4.0500	4.0500	3.7400	3.8000	-16.849%	60	2,348	-58.684%
2026-05-15	4.7000	4.7000	4.5000	4.5700	-12.952%	99	2,348	-65.646%
2026-05-14	4.8400	5.5000	4.8300	5.2500	+11.229%	224	2,360	-70.095%
2026-05-13	4.9000	4.9000	4.5100	4.7200	-9.231%	217	2,316	-66.737%
2026-05-12	5.1000	5.2000	4.7900	5.2000	-5.455%	64	2,316	-69.808%
2026-05-11	5.1500	5.5500	5.0900	5.5000	+11.111%	101	2,316	-71.455%
2026-05-08	4.8500	5.0100	4.7800	4.9500	-1.000%	143	2,188	-68.283%
2026-05-07	5.0900	5.0900	4.8500	5.0000	-9.091%	258	2,063	-68.600%
2026-05-06	5.6500	5.6500	5.4000	5.5000	-2.655%	48	1,896	-71.455%
2026-05-05	5.5000	5.6700	5.4500	5.6500	+10.784%	864	1,879	-72.212%
2026-05-04	4.8000	5.3000	4.7500	5.1000	+11.597%	183	1,220	-69.216%
2026-05-01	4.5400	4.7500	4.5400	4.5700	+13.682%	211	1,118	-65.646%
2026-04-30	4.1500	4.2000	4.0200	4.0200	+5.236%	162	1,118	-60.945%
2026-04-29	4.3500	4.3500	3.8000	3.8200	-6.373%	289	962	-58.901%
2026-04-28	4.1500	4.2000	4.0800	4.0800	-7.273%	52	918	-61.520%
2026-04-27	4.7500	4.7500	4.4000	4.4000	-5.376%	22	893	-64.318%
2026-04-24	4.6500	4.8000	4.6000	4.6500	-1.483%	27	889	-66.237%
2026-04-23	4.8000	4.9500	4.6000	4.7200	-8.350%	35	895	-66.737%
2026-04-22	4.7000	5.2700	4.7000	5.1500	+27.160%	245	890	-69.515%
2026-04-21	4.3000	4.4600	4.0500	4.0500	-8.989%	54	867	-61.235%
2026-04-20	4.1500	4.5000	4.1500	4.4500	-6.316%	64	867	-64.719%
2026-04-17	4.7000	5.1400	4.7000	4.7500	+11.765%	233	839	-66.947%
2026-04-16	4.2200	4.2500	3.8500	4.2500	+2.410%	185	665	-63.059%
2026-04-15	4.1000	4.1500	4.0500	4.1500	+2.469%	61	643	-62.169%
2026-04-14	4.2300	4.6500	4.0500	4.0500	+3.846%	458	589	-61.235%
2026-04-13	3.4000	3.9100	3.4000	3.9000	0.000%	134	279	-59.744%
2026-04-10	3.9500	3.9500	3.9000	3.9000	+3.175%	6	229	-59.744%
2026-04-09	3.7800	3.7800	3.7800	3.7800	+0.800%	4	223	-58.466%
2026-04-08	4.0500	4.0500	3.6500	3.7500	+10.619%	24	219	-58.133%
2026-04-07	3.3900	3.3900	3.3900	3.3900	-0.294%	2	198	-53.687%
2026-04-01	3.4500	3.5700	3.4000	3.4000	-0.585%	9	197	-53.824%
2026-03-31	3.2300	3.4200	3.2300	3.4200	+3.951%	7	0	-54.094%
2026-03-30	3.4800	3.5100	3.2900	3.2900	0.000%	182	0	-52.280%

.dark-mode .VHxg5F{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .VHxg5F{ color: #333333; background-color: white; border: 2px solid #333333; }IBIT20261218C50IBIT Dec 18 2026 50.00 Call (IBIT261218C00050000)option OPRA

IBIT20261218C50
IBIT Dec 18 2026 50.00 Call (IBIT261218C00050000)
option OPRA