IBIT261016C00033000
IBIT Oct 16 2026 33.00 Call
optionOPRA
ExpiredOct 14, 2026
13.20USD-3.297%(-0.45)1Vol197OI
IBIT261016C00033000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-14 | 13.2000 | 13.2000 | 13.2000 | 13.2000 | -3.297% | 1 | 196 | 0.000% |
| 2026-10-09 | 13.6500 | 13.6500 | 13.6500 | 13.6500 | +4.598% | 1 | 197 | -3.297% |
| 2026-10-08 | 13.0500 | 13.0500 | 13.0500 | 13.0500 | -7.839% | 2 | 197 | +1.149% |
| 2026-10-07 | 14.0200 | 14.4000 | 13.9300 | 14.1600 | -11.500% | 22 | 198 | -6.780% |
| 2026-10-05 | 15.9400 | 16.0000 | 15.9400 | 16.0000 | +8.401% | 2 | 199 | -17.500% |
| 2026-10-01 | 14.8000 | 14.8000 | 14.7600 | 14.7600 | +4.017% | 4 | 200 | -10.569% |
| 2026-09-29 | 14.1900 | 14.1900 | 14.1900 | 14.1900 | -5.084% | 1 | 200 | -6.977% |
| 2026-09-24 | 14.9500 | 14.9500 | 14.9500 | 14.9500 | -4.777% | 4 | 200 | -11.706% |
| 2026-09-21 | 15.7000 | 15.7000 | 15.7000 | 15.7000 | +19.392% | 5 | 200 | -15.924% |
| 2026-09-18 | 12.2600 | 13.2300 | 12.2600 | 13.1500 | +21.534% | 30 | 195 | +0.380% |
| 2026-09-15 | 10.4800 | 10.8200 | 10.4800 | 10.8200 | -1.636% | 2 | 193 | +21.996% |
| 2026-09-10 | 10.9000 | 11.0000 | 10.9000 | 11.0000 | -11.930% | 10 | 183 | +20.000% |
| 2026-09-04 | 12.3200 | 12.5400 | 12.3200 | 12.4900 | +8.893% | 10 | 180 | +5.685% |
| 2026-08-31 | 11.4500 | 11.4700 | 11.4500 | 11.4700 | -1.966% | 2 | 179 | +15.083% |
| 2026-08-26 | 11.7000 | 11.7000 | 11.7000 | 11.7000 | -4.645% | 1 | 354 | +12.821% |
| 2026-08-24 | 12.2700 | 12.2700 | 12.2700 | 12.2700 | +11.545% | 1 | 354 | +7.579% |
| 2026-08-21 | 10.9000 | 11.3300 | 10.8800 | 11.0000 | +25.714% | 244 | 361 | +20.000% |
| 2026-08-20 | 7.9900 | 8.7800 | 7.9900 | 8.7500 | +35.659% | 88 | 438 | +50.857% |
| 2026-08-19 | 5.0000 | 6.6800 | 5.0000 | 6.4500 | +38.710% | 51 | 445 | +104.651% |
| 2026-08-18 | 4.4000 | 4.7400 | 4.4000 | 4.6500 | +1.087% | 144 | 316 | +183.871% |
| 2026-08-17 | 4.2500 | 4.6000 | 4.2400 | 4.6000 | +19.481% | 116 | 201 | +186.957% |
| 2026-08-14 | 3.6500 | 4.0000 | 3.6500 | 3.8500 | -11.494% | 68 | 160 | +242.857% |
| 2026-08-13 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | -2.247% | 3 | 158 | +203.448% |
| 2026-08-12 | 4.4700 | 4.4700 | 4.4500 | 4.4500 | 0.000% | 3 | 160 | +196.629% |
| 2026-08-10 | 4.8500 | 4.8500 | 4.4200 | 4.4500 | -9.184% | 34 | 127 | +196.629% |
| 2026-08-07 | 5.0000 | 5.0000 | 4.9000 | 4.9000 | -1.210% | 13 | 115 | +169.388% |
| 2026-08-05 | 4.8500 | 4.9600 | 4.8500 | 4.9600 | +3.766% | 2 | 113 | +166.129% |
| 2026-08-04 | 4.4700 | 4.7800 | 4.4700 | 4.7800 | +6.222% | 45 | 112 | +176.151% |
| 2026-08-03 | 4.1400 | 4.6500 | 4.1200 | 4.5000 | -13.462% | 13 | 110 | +193.333% |
| 2026-07-30 | 5.1500 | 5.2000 | 5.1500 | 5.2000 | +9.474% | 2 | 111 | +153.846% |
| 2026-07-29 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | -4.427% | 2 | 111 | +177.895% |
| 2026-07-24 | 4.9600 | 4.9900 | 4.9200 | 4.9700 | -6.226% | 92 | 109 | +165.594% |
| 2026-07-23 | 5.2800 | 5.3400 | 5.2500 | 5.3000 | -10.473% | 96 | 110 | +149.057% |
| 2026-07-22 | 5.8000 | 5.9300 | 5.8000 | 5.9200 | -7.500% | 4 | 116 | +122.973% |
| 2026-07-21 | 6.4000 | 6.4000 | 6.4000 | 6.4000 | +16.364% | 1 | 115 | +106.250% |
| 2026-07-20 | 5.2500 | 5.7300 | 5.2500 | 5.5000 | +10.442% | 144 | 102 | +140.000% |
| 2026-07-17 | 4.4400 | 5.0000 | 4.4000 | 4.9800 | -4.415% | 32 | 102 | +165.060% |
| 2026-07-16 | 5.2200 | 5.2900 | 5.1500 | 5.2100 | -5.616% | 88 | 102 | +153.359% |
| 2026-07-15 | 5.7500 | 5.7500 | 5.5200 | 5.5200 | +3.178% | 7 | 95 | +139.130% |
| 2026-07-14 | 5.1000 | 5.5100 | 5.1000 | 5.3500 | +22.426% | 39 | 93 | +146.729% |
| 2026-07-13 | 4.3900 | 4.3900 | 4.3400 | 4.3700 | -16.123% | 16 | 93 | +202.059% |
| 2026-07-10 | 5.2500 | 5.2500 | 5.2100 | 5.2100 | +14.505% | 2 | 95 | +153.359% |
| 2026-07-08 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | -15.584% | 8 | 95 | +190.110% |
| 2026-07-07 | 5.3500 | 5.3900 | 5.3500 | 5.3900 | +3.059% | 10 | 103 | +144.898% |
| 2026-07-06 | 4.5600 | 5.2700 | 4.5000 | 5.2300 | +13.696% | 94 | 103 | +152.390% |
| 2026-07-02 | 4.5300 | 4.6000 | 4.4200 | 4.6000 | +17.949% | 34 | 104 | +186.957% |
| 2026-07-01 | 3.5000 | 4.0800 | 3.5000 | 3.9000 | +12.717% | 38 | 96 | +238.462% |
| 2026-06-30 | 3.4500 | 3.5500 | 3.3000 | 3.4600 | -14.778% | 35 | 70 | +281.503% |
| 2026-06-26 | 4.2000 | 4.2000 | 4.0500 | 4.0600 | +0.995% | 27 | 67 | +225.123% |
| 2026-06-25 | 4.5000 | 4.5000 | 3.7600 | 4.0200 | -0.985% | 38 | 50 | +228.358% |
| 2026-06-24 | 4.1200 | 4.1200 | 4.0500 | 4.0600 | -18.962% | 23 | 28 | +225.123% |
| 2026-06-23 | 5.0100 | 5.0100 | 5.0100 | 5.0100 | -11.170% | 8 | 20 | +163.473% |
| 2026-06-18 | 5.6400 | 5.6400 | 5.6400 | 5.6400 | -11.875% | 1 | 20 | +134.043% |
| 2026-06-16 | 6.3500 | 6.4700 | 6.3500 | 6.4000 | +11.498% | 42 | 19 | +106.250% |
| 2026-06-12 | 5.7500 | 5.8000 | 5.7400 | 5.7400 | +3.610% | 8 | 19 | +129.965% |
| 2026-06-11 | 5.5400 | 5.5400 | 5.5400 | 5.5400 | +5.323% | 1 | 18 | +138.267% |
| 2026-06-10 | 5.3000 | 5.3000 | 5.2600 | 5.2600 | +0.190% | 5 | 18 | +150.951% |
| 2026-06-09 | 4.9400 | 5.2500 | 4.9400 | 5.2500 | -13.223% | 27 | 18 | +151.429% |
| 2026-06-08 | 5.9000 | 6.0500 | 5.9000 | 6.0500 | +28.723% | 5 | 19 | +118.182% |
| 2026-06-05 | 5.0700 | 5.1500 | 4.7000 | 4.7000 | -30.370% | 21 | 17 | +180.851% |
| 2026-06-03 | 6.7500 | 6.7500 | 6.7500 | 6.7500 | -55.030% | 4 | 13 | +95.556% |
| 2026-05-06 | 15.0100 | 15.0100 | 15.0100 | 15.0100 | +5.333% | 3 | 13 | -12.059% |
| 2026-05-04 | 14.2500 | 14.2500 | 14.2500 | 14.2500 | +39.024% | 3 | 12 | -7.368% |
| 2026-04-09 | 10.2500 | 10.2500 | 10.2500 | 10.2500 | +0.490% | 2 | 12 | +28.780% |
| 2026-04-06 | 10.2000 | 10.2000 | 10.2000 | 10.2000 | 0.000% | 10 | 10 | +29.412% |