Dark

IBIT20261218C55
IBIT Dec 18 2026 55.00 Call (IBIT261218C00055000)
option OPRA

EOD

Aug 20, 2026

0.9500+75.926%(+0.4100)9,775

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	0.6000	0.9700	0.6000	0.9500	+75.926%	9,775	19,422	0.000%
2026-08-19	0.3500	0.6200	0.3500	0.5400	+92.857%	1,594	10,205	+75.926%
2026-08-18	0.2900	0.2900	0.2800	0.2800	+3.704%	2	9,516	+239.286%
2026-08-17	0.2300	0.2800	0.2300	0.2700	+12.500%	46	9,515	+251.852%
2026-08-14	0.2300	0.2500	0.2300	0.2400	0.000%	30	9,492	+295.833%
2026-08-13	0.2700	0.2700	0.2300	0.2400	-17.241%	305	9,483	+295.833%
2026-08-11	0.2900	0.2900	0.2900	0.2900	0.000%	120	9,346	+227.586%
2026-08-10	0.3100	0.3100	0.2900	0.2900	-9.375%	7	9,346	+227.586%
2026-08-07	0.3200	0.3200	0.3200	0.3200	-5.882%	2	9,341	+196.875%
2026-08-06	0.3400	0.3400	0.3400	0.3400	+3.030%	20	9,343	+179.412%
2026-08-05	0.3400	0.3400	0.3300	0.3300	-2.941%	5	9,363	+187.879%
2026-08-04	0.3000	0.3400	0.3000	0.3400	+13.333%	107	9,363	+179.412%
2026-08-03	0.2700	0.3000	0.2600	0.3000	+11.111%	18	9,412	+216.667%
2026-07-31	0.2700	0.2700	0.2700	0.2700	-12.903%	2	9,422	+251.852%
2026-07-30	0.3500	0.3500	0.3100	0.3100	0.000%	3	9,422	+206.452%
2026-07-29	0.3400	0.3400	0.3000	0.3100	0.000%	9	9,423	+206.452%
2026-07-28	0.3100	0.3100	0.2900	0.3100	-13.889%	54	9,426	+206.452%
2026-07-27	0.4000	0.4000	0.3500	0.3600	+2.857%	3	9,454	+163.889%
2026-07-24	0.3600	0.3600	0.3500	0.3500	-16.667%	9	9,453	+171.429%
2026-07-23	0.4400	0.4400	0.4200	0.4200	-14.286%	13	9,460	+126.190%
2026-07-22	0.4900	0.4900	0.4900	0.4900	-2.000%	8	9,450	+93.878%
2026-07-21	0.4600	0.5300	0.4600	0.5000	+21.951%	17	9,449	+90.000%
2026-07-20	0.3700	0.4500	0.3700	0.4100	+7.895%	24	9,451	+131.707%
2026-07-17	0.3800	0.3800	0.3800	0.3800	-2.564%	25	9,450	+150.000%
2026-07-16	0.4100	0.4300	0.3900	0.3900	-13.333%	36	9,430	+143.590%
2026-07-15	0.5200	0.5200	0.4400	0.4500	-4.255%	3,733	9,575	+111.111%
2026-07-14	0.4300	0.4800	0.4300	0.4700	+23.684%	19	8,902	+102.128%
2026-07-13	0.3800	0.3800	0.3800	0.3800	-20.833%	300	8,886	+150.000%
2026-07-10	0.5000	0.5100	0.4700	0.4800	+9.091%	1,629	9,132	+97.917%
2026-07-09	0.4700	0.4700	0.4400	0.4400	-8.333%	356	7,691	+115.909%
2026-07-08	0.4700	0.4800	0.4500	0.4800	-14.286%	404	7,484	+97.917%
2026-07-07	0.5300	0.5600	0.5000	0.5600	0.000%	989	7,161	+69.643%
2026-07-06	0.4500	0.5700	0.4500	0.5600	+19.149%	59	6,696	+69.643%
2026-07-02	0.5000	0.5000	0.4600	0.4700	+14.634%	307	6,789	+102.128%
2026-07-01	0.3800	0.4300	0.3800	0.4100	+17.143%	1,197	6,789	+131.707%
2026-06-30	0.3300	0.3600	0.3200	0.3500	-16.667%	1,489	5,773	+171.429%
2026-06-29	0.4100	0.4200	0.3700	0.4200	+2.439%	177	4,644	+126.190%
2026-06-26	0.4000	0.4300	0.4000	0.4100	-6.818%	23	4,490	+131.707%
2026-06-25	0.4400	0.4600	0.4000	0.4400	-2.222%	1,038	4,489	+115.909%
2026-06-24	0.4500	0.4500	0.4200	0.4500	-4.255%	9	3,531	+111.111%
2026-06-23	0.5200	0.5200	0.4700	0.4700	-24.194%	56	3,532	+102.128%
2026-06-22	0.6700	0.6800	0.6200	0.6200	+1.639%	42	3,497	+53.226%
2026-06-18	0.6100	0.6100	0.6100	0.6100	-6.154%	4	2,186	+55.738%
2026-06-17	0.6800	0.7600	0.6500	0.6500	-7.143%	1,391	2,186	+46.154%
2026-06-16	0.7800	0.7800	0.7000	0.7000	-23.913%	18	2,186	+35.714%
2026-06-15	0.8500	0.9200	0.8500	0.9200	+27.778%	4	2,196	+3.261%
2026-06-12	0.7300	0.7600	0.7200	0.7200	-6.494%	402	2,197	+31.944%
2026-06-11	0.7800	0.8000	0.7500	0.7700	+2.667%	13	1,796	+23.377%
2026-06-10	0.8100	0.8100	0.7400	0.7500	0.000%	9	1,797	+26.667%
2026-06-09	0.8100	0.8100	0.7200	0.7500	-12.791%	216	1,847	+26.667%
2026-06-08	0.8900	0.9300	0.8600	0.8600	+16.216%	676	1,672	+10.465%
2026-06-05	0.8400	0.8700	0.7300	0.7400	-19.565%	213	1,065	+28.378%
2026-06-04	0.8700	0.9700	0.8700	0.9200	-10.680%	104	974	+3.261%
2026-06-03	1.1200	1.1200	1.0300	1.0300	-12.712%	85	978	-7.767%
2026-06-02	1.2500	1.2700	1.1500	1.1800	-22.876%	74	990	-19.492%
2026-06-01	1.5400	1.5700	1.5000	1.5300	-12.571%	62	985	-37.908%
2026-05-29	1.7800	1.8700	1.7500	1.7500	-2.778%	58	999	-45.714%
2026-05-28	1.7400	1.8000	1.6700	1.8000	-9.548%	74	946	-47.222%
2026-05-27	2.0100	2.0400	1.9400	1.9900	-6.573%	97	945	-52.261%
2026-05-26	2.3600	2.3700	2.1300	2.1300	-4.911%	34	911	-55.399%
2026-05-22	2.4000	2.4000	2.2400	2.2400	-11.462%	107	890	-57.589%
2026-05-21	2.4600	2.6500	2.4300	2.5300	-2.317%	64	867	-62.451%
2026-05-20	2.5600	2.6600	2.5200	2.5900	+3.187%	114	867	-63.320%
2026-05-19	2.5800	2.5800	2.5100	2.5100	+0.803%	9	864	-62.151%
2026-05-18	2.6000	2.6000	2.4900	2.4900	-20.447%	24	864	-61.847%
2026-05-15	3.1500	3.1900	3.0000	3.1300	-15.405%	21	864	-69.649%
2026-05-14	3.5900	3.7000	3.5900	3.7000	+13.846%	11	832	-74.324%
2026-05-13	3.3200	3.3500	3.1700	3.2500	-8.964%	25	817	-70.769%
2026-05-12	3.4500	3.5700	3.3500	3.5700	-6.053%	22	817	-73.389%
2026-05-11	3.5500	3.8000	3.5500	3.8000	+11.765%	36	817	-75.000%
2026-05-08	3.3500	3.4000	3.3200	3.4000	0.000%	15	848	-72.059%
2026-05-07	3.5700	3.5700	3.4000	3.4000	-11.227%	63	854	-72.059%
2026-05-06	4.0200	4.0200	3.8000	3.8300	-2.046%	125	816	-75.196%
2026-05-05	3.8500	3.9300	3.8200	3.9100	+11.714%	36	825	-75.703%
2026-05-04	3.1800	3.6800	3.1800	3.5000	+11.111%	51	818	-72.857%
2026-05-01	3.1500	3.1500	3.1500	3.1500	+15.809%	2	808	-69.841%
2026-04-30	2.7900	2.8000	2.7200	2.7200	-3.203%	178	808	-65.074%
2026-04-29	2.8200	2.8200	2.8100	2.8100	+2.182%	10	769	-66.192%
2026-04-28	2.7600	2.8000	2.7500	2.7500	-7.718%	18	783	-65.455%
2026-04-27	3.2000	3.2500	2.9600	2.9800	-5.994%	298	797	-68.121%
2026-04-24	3.2800	3.2800	3.1700	3.1700	-3.939%	10	886	-70.032%
2026-04-23	3.3200	3.4500	3.3000	3.3000	-8.587%	37	886	-71.212%
2026-04-22	3.2000	3.6800	3.2000	3.6100	+30.797%	343	881	-73.684%
2026-04-21	3.0000	3.0000	2.7600	2.7600	-10.968%	12	681	-65.580%
2026-04-20	2.9000	3.1500	2.8500	3.1000	-7.463%	30	674	-69.355%
2026-04-17	3.2600	3.6000	3.2600	3.3500	+12.795%	480	658	-71.642%
2026-04-16	3.0000	3.0000	2.7000	2.9700	+1.712%	103	246	-68.013%
2026-04-15	2.9200	2.9200	2.9200	2.9200	-1.017%	16	175	-67.466%
2026-04-14	3.0300	3.2500	2.9000	2.9500	+15.686%	56	160	-67.797%
2026-04-13	2.4400	2.5500	2.4400	2.5500	-6.593%	14	133	-62.745%
2026-04-10	2.7100	2.7300	2.6300	2.7300	+10.976%	16	119	-65.201%
2026-04-09	2.4600	2.4600	2.4600	2.4600	-1.600%	7	103	-61.382%
2026-04-08	2.8000	2.8000	2.5000	2.5000	-1.575%	38	110	-62.000%
2026-04-06	2.5200	2.5400	2.5200	2.5400	+13.901%	8	72	-62.598%
2026-04-02	2.3000	2.3000	2.1900	2.2300	-7.083%	19	48	-57.399%
2026-03-31	2.3500	2.4000	2.2300	2.4000	+4.348%	43	0	-60.417%
2026-03-30	2.5100	2.5100	2.3000	2.3000	0.000%	5	0	-58.696%

.dark-mode .hQMylv{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .hQMylv{ color: #333333; background-color: white; border: 2px solid #333333; }IBIT20261218C55IBIT Dec 18 2026 55.00 Call (IBIT261218C00055000)option OPRA

IBIT20261218C55
IBIT Dec 18 2026 55.00 Call (IBIT261218C00055000)
option OPRA