IBIT261016C00032000
IBIT Oct 16 2026 32.00 Call
optionOPRA
ExpiredOct 15, 2026
14.60USD+2.169%(+0.31)15Vol128OI
IBIT261016C00032000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-15 | 14.1100 | 14.6000 | 13.9700 | 14.6000 | +2.169% | 15 | 127 | 0.000% |
| 2026-10-08 | 14.7100 | 14.8400 | 13.5800 | 14.2900 | -5.364% | 42 | 116 | +2.169% |
| 2026-10-07 | 15.1000 | 15.1000 | 15.1000 | 15.1000 | -13.714% | 1 | 117 | -3.311% |
| 2026-09-22 | 17.5000 | 17.5000 | 17.5000 | 17.5000 | +3.858% | 1 | 118 | -16.571% |
| 2026-09-21 | 16.8100 | 16.8500 | 16.8000 | 16.8500 | +19.165% | 5 | 123 | -13.353% |
| 2026-09-18 | 13.9600 | 14.1400 | 13.9600 | 14.1400 | +27.964% | 47 | 81 | +3.253% |
| 2026-09-16 | 11.0500 | 11.0500 | 11.0500 | 11.0500 | -6.356% | 5 | 88 | +32.127% |
| 2026-09-15 | 11.6400 | 11.8700 | 11.6400 | 11.8000 | -9.924% | 120 | 200 | +23.729% |
| 2026-09-14 | 12.9300 | 13.1000 | 12.9300 | 13.1000 | +0.614% | 41 | 182 | +11.450% |
| 2026-09-11 | 13.0200 | 13.0200 | 13.0200 | 13.0200 | +8.954% | 10 | 182 | +12.135% |
| 2026-09-10 | 11.9500 | 11.9500 | 11.9500 | 11.9500 | -4.400% | 1 | 182 | +22.176% |
| 2026-09-09 | 12.5000 | 12.5000 | 12.5000 | 12.5000 | -6.786% | 2 | 184 | +16.800% |
| 2026-09-04 | 13.4000 | 13.4100 | 13.4000 | 13.4100 | -0.814% | 2 | 183 | +8.874% |
| 2026-09-03 | 13.5200 | 13.5200 | 13.5200 | 13.5200 | +1.273% | 2 | 183 | +7.988% |
| 2026-08-28 | 13.5600 | 13.5600 | 13.3500 | 13.3500 | +1.908% | 2 | 183 | +9.363% |
| 2026-08-24 | 13.1400 | 13.5400 | 13.1000 | 13.1000 | +7.908% | 7 | 186 | +11.450% |
| 2026-08-21 | 12.0600 | 12.1400 | 11.7800 | 12.1400 | +27.120% | 7 | 195 | +20.264% |
| 2026-08-20 | 8.8800 | 9.5500 | 8.8800 | 9.5500 | +26.490% | 16 | 198 | +52.880% |
| 2026-08-19 | 6.1000 | 7.6600 | 6.1000 | 7.5500 | +36.528% | 13 | 208 | +93.377% |
| 2026-08-18 | 5.2000 | 5.5500 | 5.2000 | 5.5300 | +6.142% | 12 | 207 | +164.014% |
| 2026-08-17 | 4.9400 | 5.2100 | 4.8800 | 5.2100 | +13.508% | 15 | 203 | +180.230% |
| 2026-08-14 | 4.6500 | 4.6800 | 4.5700 | 4.5900 | -5.943% | 73 | 200 | +218.083% |
| 2026-08-13 | 5.1500 | 5.1500 | 4.7500 | 4.8800 | -1.414% | 138 | 197 | +199.180% |
| 2026-08-12 | 4.9500 | 4.9500 | 4.9500 | 4.9500 | -2.174% | 4 | 195 | +194.949% |
| 2026-08-11 | 5.0600 | 5.0600 | 5.0600 | 5.0600 | -3.985% | 1 | 194 | +188.538% |
| 2026-08-10 | 5.5900 | 5.5900 | 5.1700 | 5.2700 | -8.028% | 71 | 183 | +177.040% |
| 2026-08-07 | 5.9300 | 5.9300 | 5.7300 | 5.7300 | +3.804% | 4 | 184 | +154.799% |
| 2026-08-04 | 5.2200 | 5.5400 | 5.2200 | 5.5200 | +2.222% | 41 | 184 | +164.493% |
| 2026-08-03 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | +12.033% | 1 | 185 | +170.370% |
| 2026-07-31 | 4.8200 | 4.8200 | 4.8200 | 4.8200 | -14.690% | 1 | 185 | +202.905% |
| 2026-07-29 | 5.6500 | 5.6500 | 5.6500 | 5.6500 | +6.604% | 1 | 185 | +158.407% |
| 2026-07-28 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | -10.473% | 1 | 184 | +175.472% |
| 2026-07-27 | 6.3200 | 6.3200 | 5.9000 | 5.9200 | +3.678% | 13 | 172 | +146.622% |
| 2026-07-24 | 5.6700 | 5.7400 | 5.6700 | 5.7100 | -6.240% | 96 | 172 | +155.692% |
| 2026-07-23 | 6.0100 | 6.1200 | 6.0100 | 6.0900 | -11.483% | 92 | 172 | +139.737% |
| 2026-07-21 | 6.8800 | 6.8800 | 6.8800 | 6.8800 | +7.165% | 6 | 168 | +112.209% |
| 2026-07-20 | 6.0000 | 6.5200 | 6.0000 | 6.4200 | +7.179% | 191 | 50 | +127.414% |
| 2026-07-16 | 5.9700 | 6.0500 | 5.9000 | 5.9900 | -3.074% | 76 | 50 | +143.740% |
| 2026-07-14 | 5.7000 | 6.2900 | 5.7000 | 6.1800 | +23.848% | 111 | 118 | +136.246% |
| 2026-07-13 | 5.1000 | 5.1000 | 4.9900 | 4.9900 | -16.134% | 50 | 120 | +192.585% |
| 2026-07-10 | 5.9500 | 6.0500 | 5.9500 | 5.9500 | +9.174% | 77 | 65 | +145.378% |
| 2026-07-09 | 5.4500 | 5.4500 | 5.4500 | 5.4500 | +7.921% | 2 | 63 | +167.890% |
| 2026-07-08 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | -15.410% | 2 | 62 | +189.109% |
| 2026-07-06 | 5.0700 | 5.9700 | 5.0700 | 5.9700 | +17.289% | 93 | 60 | +144.556% |
| 2026-07-02 | 5.0500 | 5.1900 | 5.0500 | 5.0900 | +10.173% | 48 | 60 | +186.837% |
| 2026-07-01 | 4.6700 | 4.6800 | 4.5900 | 4.6200 | +14.074% | 32 | 60 | +216.017% |
| 2026-06-30 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | -10.398% | 10 | 60 | +260.494% |
| 2026-06-29 | 4.5500 | 4.5500 | 4.5200 | 4.5200 | -5.833% | 10 | 50 | +223.009% |
| 2026-06-26 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | +7.865% | 9 | 41 | +204.167% |
| 2026-06-25 | 4.4600 | 4.8000 | 4.4500 | 4.4500 | -5.319% | 35 | 13 | +228.090% |
| 2026-06-24 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | -30.576% | 1 | 13 | +210.638% |
| 2026-06-22 | 6.9700 | 6.9700 | 6.7700 | 6.7700 | +16.323% | 11 | 10 | +115.657% |
| 2026-06-18 | 5.8200 | 5.8200 | 5.8200 | 5.8200 | -18.373% | 4 | 10 | +150.859% |
| 2026-06-16 | 7.1300 | 7.2000 | 7.1200 | 7.1300 | -9.056% | 48 | 10 | +104.769% |
| 2026-06-15 | 7.5500 | 7.8400 | 7.5500 | 7.8400 | +21.550% | 6 | 6 | +86.224% |
| 2026-06-12 | 6.4100 | 6.4500 | 6.4100 | 6.4500 | +9.694% | 4 | 6 | +126.357% |
| 2026-06-10 | 5.8700 | 6.0000 | 5.8700 | 5.8800 | -2.000% | 9 | 6 | +148.299% |
| 2026-06-09 | 5.7800 | 6.0000 | 5.7700 | 6.0000 | -8.397% | 49 | 6 | +143.333% |
| 2026-06-08 | 6.5500 | 6.5500 | 6.5500 | 6.5500 | -57.578% | 1 | 5 | +122.901% |
| 2026-05-14 | 15.4400 | 15.4400 | 15.4400 | 15.4400 | 0.000% | 10 | 0 | -5.440% |