Dark

IBIT20261016C35
IBIT Oct 16 2026 35.00 Call (IBIT261016C00035000)
option OPRA

EOD

Aug 20, 2026

7.03+42.886%(+2.11)1,550

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	6.5000	7.1100	6.1800	7.0300	+42.886%	1,550	3,119	0.000%
2026-08-19	3.4500	5.1200	3.2900	4.9200	+53.271%	372	2,279	+42.886%
2026-08-18	3.0000	3.3500	3.0000	3.2100	+1.905%	101	2,180	+119.003%
2026-08-17	2.6400	3.1500	2.6400	3.1500	+21.622%	353	2,187	+123.175%
2026-08-14	2.5300	2.6800	2.4400	2.5900	-7.500%	934	2,125	+171.429%
2026-08-13	2.9300	2.9300	2.6400	2.8000	0.000%	136	1,623	+151.071%
2026-08-12	2.8800	2.8900	2.8000	2.8000	-2.778%	58	1,629	+151.071%
2026-08-11	3.1700	3.1700	2.8800	2.8800	-8.571%	50	1,651	+144.097%
2026-08-10	3.3500	3.5000	3.1200	3.1500	-10.256%	178	1,649	+123.175%
2026-08-07	3.7000	3.7300	3.4900	3.5100	+1.739%	257	1,581	+100.285%
2026-08-06	3.3400	3.5100	3.3000	3.4500	-3.631%	50	1,655	+103.768%
2026-08-05	3.4500	3.6000	3.4500	3.5800	+5.294%	266	1,681	+96.369%
2026-08-04	3.3500	3.4000	3.2400	3.4000	+3.030%	165	1,769	+106.765%
2026-08-03	2.8300	3.3000	2.7800	3.3000	+11.111%	27	1,701	+113.030%
2026-07-31	2.9200	3.0200	2.8700	2.9700	-19.730%	96	1,699	+136.700%
2026-07-30	3.8500	3.8500	3.7000	3.7000	+11.446%	110	1,699	+90.000%
2026-07-29	3.6900	3.6900	3.3200	3.3200	+0.912%	57	1,637	+111.747%
2026-07-28	3.2000	3.2900	3.0500	3.2900	-14.767%	74	1,686	+113.678%
2026-07-27	3.9000	3.9500	3.6500	3.8600	+4.324%	129	1,685	+82.124%
2026-07-24	3.6100	3.7000	3.5500	3.7000	-5.128%	122	1,685	+90.000%
2026-07-23	3.9300	3.9600	3.9000	3.9000	-12.360%	35	1,642	+80.256%
2026-07-22	4.5500	4.5700	4.4500	4.4500	-4.711%	89	1,645	+57.978%
2026-07-21	4.6100	4.8800	4.5000	4.6700	+12.530%	148	1,643	+50.535%
2026-07-20	3.8500	4.3000	3.8100	4.1500	+7.792%	96	1,639	+69.398%
2026-07-17	3.3000	3.8500	3.3000	3.8500	+1.316%	66	1,649	+82.597%
2026-07-16	3.8500	4.0000	3.7500	3.8000	-6.173%	54	1,613	+85.000%
2026-07-15	4.3500	4.3600	4.0500	4.0500	-0.735%	68	1,606	+73.580%
2026-07-14	3.8200	4.1500	3.7000	4.0800	+27.500%	83	1,607	+72.304%
2026-07-13	3.5000	3.5000	3.1300	3.2000	-18.159%	76	1,612	+119.688%
2026-07-10	4.0100	4.0500	3.8500	3.9100	+5.676%	25	1,595	+79.795%
2026-07-09	3.6000	3.7300	3.4500	3.7000	+7.872%	335	1,671	+90.000%
2026-07-08	3.3000	3.4500	3.2400	3.4300	-14.250%	92	1,397	+104.956%
2026-07-07	3.8000	4.0000	3.6900	4.0000	+0.503%	22	1,361	+75.750%
2026-07-06	3.2500	4.0300	3.2000	3.9800	+19.880%	48	1,368	+76.633%
2026-07-02	3.3600	3.4600	3.3000	3.3200	+11.785%	68	1,338	+111.747%
2026-07-01	2.4900	3.0400	2.4900	2.9700	+17.391%	53	1,338	+136.700%
2026-06-30	2.4200	2.5500	2.3600	2.5300	-15.667%	275	1,338	+177.866%
2026-06-29	2.9900	3.1000	2.6900	3.0000	0.000%	134	1,128	+134.333%
2026-06-26	2.9800	3.1500	2.9300	3.0000	+3.806%	177	1,099	+134.333%
2026-06-25	3.4000	3.4000	2.8900	2.8900	-6.774%	96	1,083	+143.253%
2026-06-24	3.5500	3.5700	2.9200	3.1000	-15.989%	193	1,044	+126.774%
2026-06-23	3.8700	3.9100	3.6400	3.6900	-19.783%	174	1,014	+90.515%
2026-06-22	4.8500	4.9200	4.6000	4.6000	+12.745%	83	929	+52.826%
2026-06-18	4.3000	4.3700	3.9600	4.0800	-18.072%	78	1,007	+72.304%
2026-06-17	5.0200	5.0200	4.9800	4.9800	-3.301%	4	1,007	+41.165%
2026-06-16	5.1500	5.1500	5.1500	5.1500	-7.207%	5	1,007	+36.505%
2026-06-15	5.6000	5.6000	5.4000	5.5500	+23.884%	49	1,012	+26.667%
2026-06-12	4.3500	4.6700	4.3000	4.4800	-2.609%	23	1,012	+56.920%
2026-06-11	4.4400	4.6000	4.3400	4.6000	+10.843%	48	1,015	+52.826%
2026-06-10	4.1500	4.4700	4.1000	4.1500	0.000%	77	1,005	+69.398%
2026-06-09	4.0100	4.2000	3.9000	4.1500	-11.702%	22	991	+69.398%
2026-06-08	4.8500	4.8500	4.7000	4.7000	+21.447%	4	978	+49.574%
2026-06-05	4.3600	4.3600	3.6000	3.8700	-22.600%	206	977	+81.654%
2026-06-04	4.7500	5.0000	4.7000	5.0000	-11.661%	54	906	+40.600%
2026-06-03	6.0000	6.0000	5.6500	5.6600	-7.213%	171	940	+24.205%
2026-06-02	6.8500	6.8500	6.1000	6.1000	-21.795%	29	806	+15.246%
2026-06-01	7.8000	7.8000	7.8000	7.8000	-12.654%	2	804	-9.872%
2026-05-29	8.5400	8.9300	8.5400	8.9300	+2.057%	4	804	-21.277%
2026-05-28	8.7500	8.7500	8.7500	8.7500	-12.060%	4	805	-19.657%
2026-05-27	9.9500	9.9500	9.9500	9.9500	-9.545%	3	809	-29.347%
2026-05-20	11.0000	11.0000	11.0000	11.0000	+1.852%	11	809	-36.091%
2026-05-18	10.7200	10.8000	10.5500	10.8000	-9.925%	5	800	-34.907%
2026-05-15	11.8300	11.9900	11.8300	11.9900	-3.695%	5	800	-41.368%
2026-05-14	12.4500	12.4500	12.4500	12.4500	+5.063%	1	799	-43.534%
2026-05-13	12.0700	12.0700	11.8500	11.8500	-9.334%	8	792	-40.675%
2026-05-11	12.9300	13.0700	12.9300	13.0700	+5.318%	13	792	-46.213%
2026-05-08	12.4500	12.4500	12.4100	12.4100	+0.081%	2	781	-43.352%
2026-05-07	12.5200	12.5200	12.4000	12.4000	-8.824%	4	780	-43.306%
2026-05-06	13.6000	13.6000	13.6000	13.6000	+2.410%	25	787	-48.309%
2026-05-05	13.3500	13.5000	13.2800	13.2800	+2.946%	64	762	-47.063%
2026-05-04	12.0500	12.9000	11.8800	12.9000	+9.137%	10	702	-45.504%
2026-05-01	11.8800	11.8800	11.8200	11.8200	+8.540%	2	703	-40.525%
2026-04-30	11.0000	11.0000	10.8900	10.8900	+0.833%	65	703	-35.445%
2026-04-28	10.8000	10.8000	10.8000	10.8000	-4.000%	2	710	-34.907%
2026-04-27	11.1500	11.2500	11.1500	11.2500	-3.017%	41	710	-37.511%
2026-04-24	11.7700	11.7700	11.6000	11.6000	-2.110%	9	728	-39.397%
2026-04-23	11.8500	11.8500	11.8500	11.8500	-4.126%	1	719	-40.675%
2026-04-22	12.3600	12.3600	12.3600	12.3600	+14.551%	1	719	-43.123%
2026-04-21	10.8500	11.1000	10.7000	10.7900	-2.529%	12	724	-34.847%
2026-04-20	10.6500	11.0700	10.6500	11.0700	-5.141%	182	724	-36.495%
2026-04-17	11.3200	12.1900	11.2000	11.6700	+14.975%	100	630	-39.760%
2026-04-15	10.1500	10.1500	10.1500	10.1500	-3.974%	4	584	-30.739%
2026-04-14	10.6000	11.0000	10.5700	10.5700	+14.891%	21	584	-33.491%
2026-04-09	9.2000	9.2000	9.2000	9.2000	+0.546%	1	574	-23.587%
2026-04-08	9.3600	9.3600	9.1500	9.1500	+11.044%	2	574	-23.169%
2026-04-07	8.2400	8.2400	8.2400	8.2400	+5.641%	7	572	-14.684%
2026-04-02	7.6000	7.8000	7.6000	7.8000	-1.763%	27	571	-9.872%
2026-03-31	7.9500	7.9500	7.9400	7.9400	+1.405%	9	571	-11.461%
2026-03-30	8.2000	8.2100	7.8300	7.8300	+1.032%	4	573	-10.217%
2026-03-27	7.8500	7.8500	7.5500	7.7500	-11.932%	28	576	-9.290%
2026-03-26	8.9500	8.9500	8.8000	8.8000	-10.660%	3	579	-20.114%
2026-03-25	10.0000	10.1000	9.8500	9.8500	+9.444%	15	599	-28.629%
2026-03-24	9.4500	9.4500	9.0000	9.0000	-5.956%	71	608	-21.889%
2026-03-23	9.9000	9.9000	9.5700	9.5700	-1.846%	56	628	-26.541%
2026-03-20	9.4000	9.8000	9.2900	9.7500	+1.036%	69	672	-27.897%
2026-03-19	9.2000	9.6500	9.1500	9.6500	-1.026%	4	668	-27.150%
2026-03-18	10.0300	10.0300	9.7500	9.7500	-12.946%	12	670	-27.897%
2026-03-17	11.3800	11.3800	11.2000	11.2000	+0.901%	22	675	-37.232%
2026-03-16	11.3000	11.3000	10.8700	11.1000	+4.421%	52	683	-36.667%
2026-03-13	11.0300	11.1700	10.6200	10.6300	+11.895%	17	684	-33.866%
2026-03-12	9.8000	9.8000	9.5000	9.5000	-3.259%	70	679	-26.000%
2026-03-11	9.9700	9.9700	9.8200	9.8200	+2.079%	12	681	-28.411%
2026-03-10	10.1400	10.2200	9.6200	9.6200	+7.127%	117	687	-26.923%
2026-03-09	9.3000	9.3100	8.9800	8.9800	+0.899%	82	694	-21.715%
2026-03-06	9.1000	9.1000	8.7700	8.9000	-11.178%	228	622	-21.011%
2026-03-05	10.5400	10.5400	10.0200	10.0200	-9.730%	52	537	-29.840%
2026-03-04	10.5100	11.1400	10.3000	11.1000	+26.136%	15	500	-36.667%
2026-03-03	8.2200	8.9500	8.2200	8.8000	-4.555%	15	499	-20.114%
2026-03-02	8.2400	9.4900	8.2400	9.2200	+20.523%	17	499	-23.753%
2026-02-27	7.9500	7.9500	7.6300	7.6500	-9.574%	15	500	-8.105%
2026-02-26	8.3000	8.4600	8.3000	8.4600	-7.033%	7	498	-16.903%
2026-02-25	8.1700	9.4000	8.1700	9.1000	+21.333%	26	499	-22.747%
2026-02-24	7.1500	7.5000	7.1500	7.5000	+0.942%	76	499	-6.267%
2026-02-23	7.9600	7.9600	7.4300	7.4300	-13.705%	321	504	-5.384%
2026-02-20	8.6100	8.6100	8.6100	8.6100	+4.111%	3	350	-18.351%
2026-02-19	8.2700	8.2700	8.2700	8.2700	+0.242%	1	348	-14.994%
2026-02-18	8.6100	8.6100	8.1200	8.2500	-6.780%	6	348	-14.788%
2026-02-17	8.5500	8.8500	8.4300	8.8500	-4.839%	16	346	-20.565%
2026-02-13	9.3500	9.3700	9.2900	9.3000	+12.727%	16	344	-24.409%
2026-02-12	8.8300	8.8300	8.0500	8.2500	-7.821%	16	344	-14.788%
2026-02-11	9.2000	9.2000	8.4300	8.9500	-7.254%	21	335	-21.453%
2026-02-10	9.6500	9.6500	9.2700	9.6500	-6.128%	17	320	-27.150%
2026-02-09	10.0000	10.2800	9.8000	10.2800	+0.293%	36	307	-31.615%
2026-02-06	9.5900	10.3500	9.2700	10.2500	+29.747%	36	274	-31.415%
2026-02-05	10.3500	10.3500	7.9000	7.9000	-37.795%	66	256	-11.013%
2026-02-03	13.4400	13.4400	11.6500	12.7000	-7.636%	6	230	-44.646%
2026-02-02	13.7500	13.7500	13.7500	13.7500	-10.423%	1	227	-48.873%
2026-01-30	15.3500	15.3500	15.3500	15.3500	-5.828%	5	227	-54.202%
2026-01-29	16.2500	16.3200	16.2500	16.3000	-11.317%	105	222	-56.871%
2026-01-27	18.3800	18.3800	18.3800	18.3800	+2.111%	1	236	-61.752%
2026-01-26	18.1500	18.1500	18.0000	18.0000	-4.661%	7	235	-60.944%
2026-01-23	18.8700	19.5300	18.8700	18.8800	+5.298%	23	239	-62.765%
2026-01-21	17.9300	17.9300	17.9300	17.9300	-7.339%	10	222	-60.792%
2026-01-20	19.4500	19.4500	19.3500	19.3500	-14.267%	72	218	-63.669%
2026-01-15	22.5600	22.6300	22.5600	22.5700	-1.269%	10	218	-68.852%
2026-01-14	22.8600	22.8600	22.8600	22.8600	+6.177%	1	228	-69.248%
2026-01-13	20.5500	21.5300	20.5500	21.5300	+7.650%	5	228	-67.348%
2026-01-12	20.0000	20.0000	20.0000	20.0000	-2.771%	1	227	-64.850%
2026-01-06	20.5700	20.5700	20.5700	20.5700	+5.271%	1	226	-65.824%
2026-01-02	19.8200	19.8200	19.5000	19.5400	+5.451%	5	226	-64.023%
2025-12-29	18.5300	18.5300	18.5300	18.5300	+1.202%	1	222	-62.062%
2025-12-26	19.2000	19.2000	18.3100	18.3100	-0.759%	3	222	-61.606%
2025-12-24	18.4500	18.4500	18.4500	18.4500	+0.272%	5	216	-61.897%
2025-12-23	18.4000	18.4000	18.4000	18.4000	-5.155%	10	216	-61.793%
2025-12-22	19.8600	19.8600	19.4000	19.4000	+2.646%	6	206	-63.763%
2025-12-19	18.9000	18.9000	18.9000	18.9000	+3.903%	3	200	-62.804%
2025-12-17	18.1900	18.1900	18.1900	18.1900	-3.090%	1	200	-61.352%
2025-12-16	18.5500	18.8100	18.5400	18.7700	+5.449%	17	199	-62.547%
2025-12-15	19.0000	19.0000	17.8000	17.8000	-12.099%	3	187	-60.506%
2025-12-12	20.2500	20.2500	20.2500	20.2500	-9.070%	5	184	-65.284%
2025-12-09	22.2700	22.2700	22.2700	22.2700	+10.521%	44	179	-68.433%
2025-12-08	20.1500	20.1500	20.1500	20.1500	+2.284%	2	166	-65.112%
2025-12-05	20.0000	20.0000	19.7000	19.7000	-5.516%	2	168	-64.315%
2025-12-02	19.6500	20.8500	19.6500	20.8500	+16.938%	15	166	-66.283%
2025-12-01	17.7500	17.8300	17.7500	17.8300	-13.236%	2	151	-60.572%
2025-11-28	21.5000	21.5000	20.5500	20.5500	+3.008%	20	149	-65.791%
2025-11-24	19.2500	19.9500	19.2500	19.9500	+11.702%	2	129	-64.762%
2025-11-21	18.0000	18.1600	17.8000	17.8600	-12.063%	5	127	-60.638%
2025-11-19	20.5000	20.5000	20.3100	20.3100	-8.100%	23	123	-65.387%
2025-11-17	22.9500	22.9500	22.0900	22.1000	0.000%	100	100	-68.190%

.dark-mode .p1QkJS{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .p1QkJS{ color: #333333; background-color: white; border: 2px solid #333333; }IBIT20261016C35IBIT Oct 16 2026 35.00 Call (IBIT261016C00035000)option OPRA

IBIT20261016C35
IBIT Oct 16 2026 35.00 Call (IBIT261016C00035000)
option OPRA