Dark

IBIT20261016C30
IBIT Oct 16 2026 30.00 Call (IBIT261016C00030000)
option OPRA

EOD

Aug 20, 2026

11.50+24.459%(+2.26)59

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	11.0200	11.6700	10.8900	11.5000	+24.459%	59	1,210	0.000%
2026-08-19	7.2500	9.8600	7.2500	9.2400	+27.448%	248	1,220	+24.459%
2026-08-18	7.2500	7.3000	7.2500	7.2500	+2.983%	9	1,028	+58.621%
2026-08-17	6.6000	7.0400	6.6000	7.0400	+10.866%	17	1,019	+63.352%
2026-08-14	6.1300	6.4500	6.1300	6.3500	-6.755%	40	1,005	+81.102%
2026-08-13	6.8000	6.8700	6.8000	6.8100	+4.448%	301	1,008	+68.869%
2026-08-12	6.6300	6.6500	6.5200	6.5200	-3.407%	115	1,007	+76.380%
2026-08-11	7.0500	7.0500	6.7000	6.7500	-2.174%	223	907	+70.370%
2026-08-10	7.3200	7.3300	6.9000	6.9000	-7.383%	33	723	+66.667%
2026-08-07	7.5000	7.6000	7.3400	7.4500	+0.269%	68	744	+54.362%
2026-08-06	7.4000	7.4300	7.4000	7.4300	-0.933%	4	728	+54.778%
2026-08-05	7.0000	7.5000	7.0000	7.5000	+3.448%	5	728	+53.333%
2026-08-04	7.0700	7.2500	6.9400	7.2500	+4.017%	50	726	+58.621%
2026-08-03	6.8900	7.0000	6.8900	6.9700	+6.902%	10	727	+64.993%
2026-07-31	6.4500	6.5200	6.4500	6.5200	-14.211%	26	718	+76.380%
2026-07-30	7.6000	7.6000	7.6000	7.6000	+7.801%	1	725	+51.316%
2026-07-28	6.8200	7.2000	6.8200	7.0500	-6.623%	7	728	+63.121%
2026-07-27	7.4900	7.6900	7.4900	7.5500	+2.442%	10	728	+52.318%
2026-07-24	7.2000	7.3700	7.1500	7.3700	-5.148%	82	722	+56.038%
2026-07-23	7.6800	7.7700	7.6700	7.7700	-7.168%	44	722	+48.005%
2026-07-22	8.2300	8.3700	8.2300	8.3700	-4.343%	6	722	+37.395%
2026-07-21	8.5200	8.7500	8.5200	8.7500	+10.759%	6	724	+31.429%
2026-07-20	7.5400	8.1500	7.5400	7.9000	+6.757%	256	728	+45.570%
2026-07-17	7.2700	7.4000	7.2700	7.4000	-0.804%	4	583	+55.405%
2026-07-16	7.5700	7.6300	7.4600	7.4600	-4.604%	55	583	+54.155%
2026-07-15	8.0200	8.0700	7.8200	7.8200	+0.903%	8	581	+47.059%
2026-07-14	7.2500	7.8900	7.2500	7.7500	+19.414%	130	638	+48.387%
2026-07-13	6.4700	6.5300	6.4500	6.4900	-14.040%	52	567	+77.196%
2026-07-10	7.5500	7.5500	7.5500	7.5500	+8.633%	5	567	+52.318%
2026-07-09	6.9500	6.9500	6.9500	6.9500	-6.081%	4	572	+65.468%
2026-07-07	7.1200	7.5100	7.1200	7.4000	-1.726%	1,455	572	+55.405%
2026-07-06	6.6200	7.5400	6.6200	7.5300	+14.091%	138	420	+52.722%
2026-07-02	6.4900	6.6200	6.4900	6.6000	+10.738%	64	420	+74.242%
2026-07-01	5.4300	6.0500	5.4300	5.9600	+13.740%	77	420	+92.953%
2026-06-30	5.2000	5.2500	5.1500	5.2400	-12.521%	41	421	+119.466%
2026-06-29	5.9600	6.0100	5.7500	5.9900	-2.443%	27	432	+91.987%
2026-06-26	6.1400	6.1400	6.1400	6.1400	+5.862%	1	413	+87.296%
2026-06-25	6.5900	6.5900	5.7600	5.8000	-3.333%	27	413	+98.276%
2026-06-24	6.1500	6.1500	6.0000	6.0000	-12.664%	2	425	+91.667%
2026-06-23	6.7900	6.8700	6.7900	6.8700	-5.632%	12	425	+67.394%
2026-06-18	7.2800	7.2800	7.2800	7.2800	-16.800%	1	411	+57.967%
2026-06-17	8.7500	8.7500	8.7500	8.7500	+0.923%	4	411	+31.429%
2026-06-16	8.6800	8.7700	8.6700	8.6700	+9.747%	42	411	+32.641%
2026-06-12	7.9000	7.9200	7.9000	7.9000	+0.127%	3	411	+45.570%
2026-06-11	7.6500	7.8900	7.6500	7.8900	+5.622%	5	412	+45.754%
2026-06-10	7.4000	7.4700	7.4000	7.4700	+3.750%	4	415	+53.949%
2026-06-09	7.1500	7.2100	7.0000	7.2000	-11.765%	68	426	+59.722%
2026-06-08	8.2100	8.2100	8.1500	8.1600	+27.500%	8	426	+40.931%
2026-06-05	7.5000	7.5000	6.4000	6.4000	-22.330%	30	432	+79.688%
2026-06-04	8.2600	8.2600	8.2000	8.2400	-10.142%	18	427	+39.563%
2026-06-03	9.2000	9.2000	9.1700	9.1700	-6.904%	4	414	+25.409%
2026-06-02	9.9600	9.9600	9.7000	9.8500	-16.455%	13	412	+16.751%
2026-06-01	12.0200	12.0200	11.5000	11.7900	-5.680%	24	408	-2.460%
2026-05-29	12.7000	12.7500	12.4900	12.5000	0.000%	22	385	-8.000%
2026-05-28	12.6200	12.6200	12.5000	12.5000	-9.747%	4	369	-8.000%
2026-05-27	13.8500	13.8500	13.8500	13.8500	-2.875%	1	365	-16.968%
2026-05-26	14.2600	14.2600	14.2600	14.2600	-3.322%	2	364	-19.355%
2026-05-22	14.7500	14.7500	14.7500	14.7500	+0.614%	3	362	-22.034%
2026-05-18	15.0000	15.0200	14.6500	14.6600	-9.338%	10	362	-21.555%
2026-05-15	16.5000	16.5000	16.1500	16.1700	-8.125%	21	363	-28.881%
2026-05-14	17.5000	17.6000	17.5000	17.6000	0.000%	2	345	-34.659%
2026-05-11	17.5800	17.6000	17.5800	17.6000	+0.285%	3	346	-34.659%
2026-05-06	17.8400	17.8500	17.5500	17.5500	+0.286%	28	344	-34.473%
2026-05-05	17.5000	17.5000	17.5000	17.5000	+5.676%	1	347	-34.286%
2026-05-04	16.5600	16.5600	16.5600	16.5600	+4.348%	1	347	-30.556%
2026-04-24	15.8700	15.8700	15.8700	15.8700	-2.638%	1	346	-27.536%
2026-04-22	16.3900	16.3900	16.3000	16.3000	+13.986%	2	346	-29.448%
2026-04-20	14.3000	14.3000	14.3000	14.3000	-11.345%	1	346	-19.580%
2026-04-17	15.0000	16.1300	15.0000	16.1300	+14.804%	13	345	-28.704%
2026-04-16	14.1500	14.1500	14.0500	14.0500	0.000%	14	351	-18.149%
2026-04-15	14.0500	14.0500	14.0500	14.0500	+0.717%	2	351	-18.149%
2026-04-14	14.9500	14.9500	13.9500	13.9500	+2.123%	5	351	-17.563%
2026-04-10	13.6500	13.6600	13.6500	13.6600	+4.514%	4	355	-15.813%
2026-04-09	12.7100	13.0700	12.7100	13.0700	+2.429%	9	359	-12.012%
2026-04-08	13.0000	13.0500	12.7600	12.7600	+9.528%	4	363	-9.875%
2026-04-07	11.6000	11.6500	11.3500	11.6500	-6.800%	11	366	-1.288%
2026-04-06	12.2000	12.5000	12.2000	12.5000	+13.122%	3	372	-8.000%
2026-04-02	10.9000	11.0500	10.9000	11.0500	-4.741%	10	386	+4.072%
2026-04-01	11.7000	11.9500	11.6000	11.6000	+2.655%	9	386	-0.862%
2026-03-31	11.2000	11.3000	10.9500	11.3000	+5.410%	6	388	+1.770%
2026-03-27	10.8000	10.8000	10.7200	10.7200	-9.688%	72	389	+7.276%
2026-03-26	12.5000	12.5000	11.8700	11.8700	-9.389%	21	318	-3.117%
2026-03-25	13.6000	13.6000	13.1000	13.1000	+5.305%	67	321	-12.214%
2026-03-24	12.7700	12.7700	12.4400	12.4400	-6.466%	6	329	-7.556%
2026-03-23	13.2800	13.3000	13.2800	13.3000	+5.138%	4	323	-13.534%
2026-03-20	12.8000	12.8000	12.6500	12.6500	+2.016%	309	323	-9.091%
2026-03-19	12.1000	12.6000	12.1000	12.4000	-4.615%	3	281	-7.258%
2026-03-18	13.7000	13.7000	13.0000	13.0000	-10.776%	16	282	-11.538%
2026-03-17	14.7000	14.7000	14.5600	14.5700	-2.149%	22	284	-21.071%
2026-03-16	14.8900	14.8900	14.8900	14.8900	+7.122%	1	270	-22.767%
2026-03-13	14.5000	14.5000	13.9000	13.9000	+6.759%	4	269	-17.266%
2026-03-12	12.8500	13.1100	12.7000	13.0200	-1.736%	354	267	-11.674%
2026-03-10	13.5100	13.5300	13.2500	13.2500	+4.413%	77	484	-13.208%
2026-03-09	12.4400	12.6900	12.4400	12.6900	+2.836%	63	471	-9.377%
2026-03-06	12.3200	12.3400	12.3200	12.3400	-10.255%	15	479	-6.807%
2026-03-05	14.1500	14.1500	13.7500	13.7500	-5.498%	6	478	-16.364%
2026-03-04	13.9300	14.6200	13.9300	14.5500	+19.753%	397	479	-20.962%
2026-03-03	11.3200	12.1500	11.3200	12.1500	-1.220%	9	151	-5.350%
2026-03-02	12.4900	12.4900	12.3000	12.3000	+5.579%	6	151	-6.504%
2026-02-26	11.6900	11.6900	11.6500	11.6500	-7.613%	6	149	-1.288%
2026-02-25	11.4700	12.6100	11.4700	12.6100	+21.601%	11	146	-8.803%
2026-02-24	10.0600	10.3700	10.0000	10.3700	-1.985%	22	146	+10.897%
2026-02-23	11.3400	11.3400	10.5800	10.5800	-11.242%	20	130	+8.696%
2026-02-20	11.8000	11.9500	11.8000	11.9200	+2.405%	4	141	-3.523%
2026-02-19	11.4000	11.6700	11.4000	11.6400	+2.918%	16	139	-1.203%
2026-02-18	12.1500	12.1500	11.1700	11.3100	-9.880%	8	127	+1.680%
2026-02-13	12.5000	12.5700	12.5000	12.5500	+13.165%	3	123	-8.367%
2026-02-12	11.6000	11.6000	11.0000	11.0900	-5.214%	17	123	+3.697%
2026-02-11	11.7200	11.7200	11.7000	11.7000	-11.698%	5	115	-1.709%
2026-02-09	12.9400	13.2700	12.9300	13.2500	-5.289%	18	112	-13.208%
2026-02-06	13.7000	13.9900	13.7000	13.9900	+30.140%	20	94	-17.798%
2026-02-05	12.2500	12.2500	10.7500	10.7500	-24.930%	26	89	+6.977%
2026-02-04	15.8000	15.8000	14.3200	14.3200	-7.314%	24	87	-19.693%
2026-02-03	16.7000	16.8900	15.0000	15.4500	-11.714%	4	69	-25.566%
2026-02-02	17.3500	17.5000	17.3500	17.5000	-13.580%	11	68	-34.286%
2026-01-29	20.7500	20.7500	19.9500	20.2500	-11.765%	14	66	-43.210%
2026-01-28	22.9500	22.9500	22.9500	22.9500	+4.651%	1	66	-49.891%
2026-01-27	21.9300	21.9300	21.9300	21.9300	-7.390%	1	65	-47.560%
2026-01-23	23.3100	23.6800	23.3100	23.6800	+6.667%	3	64	-51.436%
2026-01-21	22.2000	22.2000	22.2000	22.2000	-3.014%	1	65	-48.198%
2026-01-20	23.8500	23.8500	22.8900	22.8900	-12.131%	3	64	-49.760%
2026-01-16	26.0500	26.0500	26.0500	26.0500	-5.100%	2	62	-55.854%
2026-01-14	26.5000	27.4500	26.5000	27.4500	+6.809%	27	62	-58.106%
2026-01-13	24.7500	25.7000	24.7500	25.7000	+8.439%	28	62	-55.253%
2026-01-09	23.7000	23.7000	23.7000	23.7000	+3.947%	1	85	-51.477%
2025-12-22	23.3700	23.3700	22.7000	22.8000	+8.211%	19	84	-49.561%
2025-12-18	22.9000	22.9000	21.0500	21.0700	-9.919%	21	83	-45.420%
2025-12-17	23.3900	23.3900	23.3900	23.3900	+4.420%	9	93	-50.834%
2025-12-16	22.4000	22.4000	22.4000	22.4000	+2.517%	9	95	-48.661%
2025-12-15	22.6500	22.6500	21.8500	21.8500	-13.534%	11	86	-47.368%
2025-12-12	25.2700	25.2700	25.2700	25.2700	+6.176%	1	77	-54.491%
2025-12-11	23.8000	23.8000	23.8000	23.8000	-9.368%	1	77	-51.681%
2025-12-09	26.3500	26.3500	26.2600	26.2600	+6.661%	2	77	-56.207%
2025-12-05	24.6200	24.6200	24.6200	24.6200	-2.302%	1	77	-53.290%
2025-12-03	25.2000	25.2000	25.2000	25.2000	+15.332%	1	76	-54.365%
2025-12-01	22.1000	22.1000	21.3900	21.8500	-14.481%	7	77	-47.368%
2025-11-28	25.5500	25.5500	25.5500	25.5500	+5.361%	2	75	-54.990%
2025-11-26	23.0000	24.8000	22.7500	24.2500	+5.895%	16	57	-52.577%
2025-11-24	22.9000	22.9000	22.9000	22.9000	+6.561%	1	57	-49.782%
2025-11-21	20.6800	21.5000	20.6800	21.4900	-17.346%	52	56	-46.487%
2025-11-17	26.0200	26.0200	25.9000	26.0000	0.000%	7	4	-55.769%

.dark-mode .DrbscW{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .DrbscW{ color: #333333; background-color: white; border: 2px solid #333333; }IBIT20261016C30IBIT Oct 16 2026 30.00 Call (IBIT261016C00030000)option OPRA

IBIT20261016C30
IBIT Oct 16 2026 30.00 Call (IBIT261016C00030000)
option OPRA