IBIT261016C00025000
IBIT Oct 16 2026 25.00 Call
optionOPRA
ExpiredOct 15, 2026
20.47USD-3.580%(-0.76)6Vol288OI
IBIT261016C00025000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-15 | 20.6200 | 20.6200 | 20.4700 | 20.4700 | -3.580% | 6 | 287 | 0.000% |
| 2026-10-14 | 21.6000 | 21.6000 | 21.1500 | 21.2300 | -3.719% | 3 | 287 | -3.580% |
| 2026-10-13 | 22.0500 | 22.0500 | 22.0500 | 22.0500 | +0.915% | 1 | 287 | -7.166% |
| 2026-10-12 | 21.8500 | 21.8500 | 21.8500 | 21.8500 | +0.367% | 1 | 287 | -6.316% |
| 2026-10-09 | 22.0000 | 22.0000 | 21.7700 | 21.7700 | -0.955% | 4 | 285 | -5.972% |
| 2026-10-07 | 21.9800 | 21.9800 | 21.9800 | 21.9800 | -3.723% | 1 | 285 | -6.870% |
| 2026-10-01 | 22.8000 | 22.8300 | 22.8000 | 22.8300 | -0.306% | 78 | 259 | -10.337% |
| 2026-09-25 | 22.9000 | 22.9000 | 22.9000 | 22.9000 | +1.059% | 1 | 259 | -10.611% |
| 2026-09-24 | 22.6600 | 22.6600 | 22.6600 | 22.6600 | -2.747% | 100 | 322 | -9.665% |
| 2026-09-21 | 23.3000 | 23.3000 | 23.3000 | 23.3000 | +12.778% | 1 | 322 | -12.146% |
| 2026-09-18 | 20.5400 | 20.6600 | 20.5400 | 20.6600 | +11.075% | 35 | 336 | -0.920% |
| 2026-09-17 | 18.6000 | 18.6000 | 18.6000 | 18.6000 | +2.479% | 1 | 336 | +10.054% |
| 2026-09-15 | 18.1500 | 18.1500 | 18.1500 | 18.1500 | -7.868% | 10 | 338 | +12.782% |
| 2026-09-11 | 19.7000 | 19.7000 | 19.7000 | 19.7000 | +4.509% | 16 | 347 | +3.909% |
| 2026-09-10 | 18.8500 | 18.8500 | 18.8500 | 18.8500 | -3.135% | 1 | 346 | +8.594% |
| 2026-09-09 | 19.6500 | 19.6500 | 19.4600 | 19.4600 | +1.038% | 10 | 347 | +5.190% |
| 2026-09-08 | 19.2600 | 19.2600 | 19.2600 | 19.2600 | -3.940% | 4 | 349 | +6.282% |
| 2026-09-04 | 20.0500 | 20.0500 | 20.0500 | 20.0500 | -5.111% | 1 | 348 | +2.095% |
| 2026-09-03 | 21.1300 | 21.1300 | 21.1300 | 21.1300 | +10.628% | 1 | 348 | -3.124% |
| 2026-08-21 | 18.9000 | 19.1000 | 18.9000 | 19.1000 | +17.611% | 50 | 298 | +7.173% |
| 2026-08-20 | 16.2400 | 16.2400 | 16.2400 | 16.2400 | +13.965% | 60 | 328 | +26.047% |
| 2026-08-19 | 14.0500 | 14.2500 | 14.0500 | 14.2500 | +18.750% | 13 | 320 | +43.649% |
| 2026-08-18 | 12.0000 | 12.0500 | 12.0000 | 12.0000 | +3.004% | 52 | 270 | +70.583% |
| 2026-08-17 | 11.6500 | 11.6500 | 11.6500 | 11.6500 | +7.373% | 1 | 270 | +75.708% |
| 2026-08-14 | 10.8500 | 10.8500 | 10.8500 | 10.8500 | -6.142% | 2 | 272 | +88.664% |
| 2026-08-13 | 11.3200 | 11.5600 | 11.3200 | 11.5600 | +2.301% | 68 | 220 | +77.076% |
| 2026-08-12 | 11.3000 | 11.3000 | 11.3000 | 11.3000 | -0.177% | 1 | 220 | +81.150% |
| 2026-08-11 | 11.3200 | 11.3200 | 11.3200 | 11.3200 | -2.414% | 10 | 210 | +80.830% |
| 2026-08-10 | 11.6000 | 11.6000 | 11.6000 | 11.6000 | +0.870% | 1 | 209 | +76.466% |
| 2026-08-03 | 11.5000 | 11.5000 | 11.5000 | 11.5000 | 0.000% | 1 | 208 | +78.000% |
| 2026-07-31 | 11.5000 | 11.5000 | 11.5000 | 11.5000 | -5.738% | 1 | 208 | +78.000% |
| 2026-07-30 | 12.2000 | 12.2000 | 12.2000 | 12.2000 | +7.018% | 1 | 207 | +67.787% |
| 2026-07-28 | 11.4000 | 11.4000 | 11.4000 | 11.4000 | -9.163% | 1 | 208 | +79.561% |
| 2026-07-27 | 12.5500 | 12.5500 | 12.5500 | 12.5500 | +2.365% | 1 | 207 | +63.108% |
| 2026-07-23 | 12.2800 | 12.2800 | 12.2600 | 12.2600 | -7.472% | 5 | 212 | +66.966% |
| 2026-07-21 | 13.2500 | 13.2500 | 13.2500 | 13.2500 | +8.607% | 5 | 207 | +54.491% |
| 2026-07-14 | 12.2000 | 12.2000 | 12.2000 | 12.2000 | +5.628% | 2 | 205 | +67.787% |
| 2026-07-09 | 11.5800 | 11.5800 | 11.5500 | 11.5500 | -2.449% | 2 | 203 | +77.229% |
| 2026-07-06 | 11.1000 | 11.8900 | 11.0500 | 11.8400 | +10.345% | 99 | 200 | +72.889% |
| 2026-07-02 | 10.6800 | 10.7600 | 10.6300 | 10.7300 | +8.274% | 52 | 200 | +90.774% |
| 2026-07-01 | 9.9300 | 10.0100 | 9.8800 | 9.9100 | +6.559% | 66 | 192 | +106.559% |
| 2026-06-30 | 9.3000 | 9.3000 | 9.3000 | 9.3000 | -6.061% | 50 | 212 | +120.108% |
| 2026-06-29 | 10.0100 | 10.0100 | 9.9000 | 9.9000 | +1.020% | 2 | 212 | +106.768% |
| 2026-06-26 | 9.8000 | 9.8000 | 9.8000 | 9.8000 | -0.508% | 10 | 212 | +108.878% |
| 2026-06-25 | 9.3700 | 9.8500 | 9.3700 | 9.8500 | -27.145% | 12 | 211 | +107.817% |
| 2026-06-15 | 13.5000 | 13.5200 | 13.5000 | 13.5200 | +21.802% | 4 | 209 | +51.405% |
| 2026-06-09 | 11.0500 | 11.1400 | 11.0500 | 11.1000 | -8.340% | 48 | 209 | +84.414% |
| 2026-06-08 | 12.2100 | 12.2100 | 12.1100 | 12.1100 | +17.005% | 2 | 208 | +69.034% |
| 2026-06-05 | 10.3500 | 10.3500 | 10.3500 | 10.3500 | -15.854% | 50 | 163 | +97.778% |
| 2026-06-04 | 12.3000 | 12.3000 | 12.3000 | 12.3000 | -6.748% | 3 | 166 | +66.423% |
| 2026-06-03 | 13.8700 | 13.8700 | 13.1900 | 13.1900 | -7.439% | 38 | 176 | +55.193% |
| 2026-06-02 | 14.2500 | 14.2500 | 14.2500 | 14.2500 | -35.955% | 2 | 178 | +43.649% |
| 2026-05-05 | 22.2500 | 22.2500 | 22.2500 | 22.2500 | +15.584% | 1 | 178 | -8.000% |
| 2026-04-30 | 19.2500 | 19.2500 | 19.2500 | 19.2500 | -6.098% | 1 | 179 | +6.338% |
| 2026-04-22 | 20.5000 | 20.5000 | 20.5000 | 20.5000 | -0.243% | 1 | 179 | -0.146% |
| 2026-04-17 | 20.5500 | 20.5500 | 20.5500 | 20.5500 | +39.322% | 12 | 179 | -0.389% |
| 2026-04-02 | 14.7500 | 14.7500 | 14.7500 | 14.7500 | +1.724% | 1 | 186 | +38.780% |
| 2026-03-27 | 14.5000 | 14.5000 | 14.5000 | 14.5000 | -24.004% | 2 | 186 | +41.172% |
| 2026-03-17 | 19.0800 | 19.0800 | 19.0800 | 19.0800 | +1.489% | 55 | 184 | +7.285% |
| 2026-03-16 | 18.8000 | 18.8000 | 18.8000 | 18.8000 | +3.867% | 2 | 184 | +8.883% |
| 2026-03-04 | 18.1000 | 18.1000 | 18.1000 | 18.1000 | +10.030% | 1 | 182 | +13.094% |
| 2026-03-02 | 16.4500 | 16.4500 | 16.4500 | 16.4500 | +13.448% | 30 | 182 | +24.438% |
| 2026-02-27 | 14.4500 | 14.5000 | 14.4500 | 14.5000 | -10.105% | 36 | 152 | +41.172% |
| 2026-02-25 | 15.0800 | 16.2000 | 15.0800 | 16.1300 | +15.297% | 57 | 154 | +26.906% |
| 2026-02-23 | 14.7900 | 14.8300 | 13.9900 | 13.9900 | -8.562% | 35 | 154 | +46.319% |
| 2026-02-19 | 15.0200 | 15.3000 | 15.0200 | 15.3000 | -3.713% | 11 | 125 | +33.791% |
| 2026-02-13 | 15.8900 | 15.8900 | 15.8900 | 15.8900 | +8.836% | 1 | 117 | +28.823% |
| 2026-02-12 | 15.9300 | 15.9300 | 14.6000 | 14.6000 | -7.478% | 6 | 117 | +40.205% |
| 2026-02-11 | 15.1800 | 15.7900 | 14.9500 | 15.7800 | -7.176% | 59 | 120 | +29.721% |
| 2026-02-09 | 17.0000 | 17.0000 | 17.0000 | 17.0000 | -1.278% | 2 | 62 | +20.412% |
| 2026-02-06 | 16.3000 | 17.2200 | 16.3000 | 17.2200 | +20.335% | 10 | 60 | +18.873% |
| 2026-02-05 | 16.3200 | 16.3200 | 14.2300 | 14.3100 | -23.680% | 43 | 53 | +43.047% |
| 2026-02-04 | 18.7500 | 18.7500 | 18.7500 | 18.7500 | -10.714% | 3 | 15 | +9.173% |
| 2026-02-03 | 21.0000 | 21.0000 | 21.0000 | 21.0000 | -2.326% | 1 | 12 | -2.524% |
| 2026-02-02 | 21.5000 | 21.5000 | 21.5000 | 21.5000 | -10.342% | 5 | 11 | -4.791% |
| 2026-01-29 | 23.9800 | 23.9800 | 23.9800 | 23.9800 | -20.067% | 1 | 6 | -14.637% |
| 2026-01-13 | 30.0000 | 30.0000 | 30.0000 | 30.0000 | +0.167% | 1 | 6 | -31.767% |
| 2026-01-05 | 29.9500 | 29.9500 | 29.9500 | 29.9500 | +16.220% | 1 | 7 | -31.653% |
| 2025-12-18 | 27.2400 | 27.2400 | 25.7700 | 25.7700 | -12.939% | 3 | 7 | -20.567% |
| 2025-12-02 | 29.6000 | 29.6000 | 29.6000 | 29.6000 | +14.729% | 5 | 6 | -30.845% |
| 2025-12-01 | 25.8000 | 26.2000 | 25.5000 | 25.8000 | +2.178% | 7 | 6 | -20.659% |
| 2025-11-21 | 25.2500 | 25.2500 | 25.2500 | 25.2500 | 0.000% | 1 | 1 | -18.931% |