IBIT261016C00036000
IBIT Oct 16 2026 36.00 Call
optionOPRA
ExpiredOct 15, 2026
10.65USD+4.004%(+0.41)52Vol4,210OI
IBIT261016C00036000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-15 | 9.5000 | 10.6500 | 9.5000 | 10.6500 | +4.004% | 52 | 4,200 | 0.000% |
| 2026-10-14 | 10.4100 | 10.4400 | 10.2400 | 10.2400 | -7.914% | 9 | 4,203 | +4.004% |
| 2026-10-13 | 11.2900 | 11.3000 | 11.1200 | 11.1200 | +2.963% | 6 | 4,207 | -4.227% |
| 2026-10-12 | 10.7700 | 10.8000 | 10.6300 | 10.8000 | -1.550% | 86 | 4,285 | -1.389% |
| 2026-10-09 | 11.0400 | 11.0500 | 10.9700 | 10.9700 | +12.398% | 12 | 4,285 | -2.917% |
| 2026-10-08 | 9.7600 | 9.7600 | 9.7600 | 9.7600 | -13.012% | 10 | 4,282 | +9.119% |
| 2026-10-07 | 11.2600 | 11.2600 | 11.0800 | 11.2200 | -12.821% | 13 | 4,286 | -5.080% |
| 2026-10-06 | 12.8500 | 12.8700 | 12.8500 | 12.8700 | +2.387% | 2 | 4,286 | -17.249% |
| 2026-10-05 | 13.0300 | 13.0300 | 12.2000 | 12.5700 | +4.315% | 1,377 | 4,267 | -15.274% |
| 2026-10-01 | 11.5500 | 12.0500 | 11.5500 | 12.0500 | +5.148% | 2 | 4,268 | -11.618% |
| 2026-09-29 | 11.2200 | 11.4600 | 11.1200 | 11.4600 | +0.087% | 23 | 4,282 | -7.068% |
| 2026-09-28 | 11.4500 | 11.4500 | 11.1700 | 11.4500 | -1.293% | 77 | 4,226 | -6.987% |
| 2026-09-25 | 11.4300 | 11.7000 | 11.4300 | 11.6000 | -2.275% | 14 | 4,255 | -8.190% |
| 2026-09-24 | 11.8300 | 11.8700 | 11.4600 | 11.8700 | +0.593% | 35 | 4,261 | -10.278% |
| 2026-09-23 | 11.9800 | 12.0100 | 11.8000 | 11.8000 | -9.579% | 53 | 4,301 | -9.746% |
| 2026-09-22 | 12.9300 | 13.0500 | 12.7700 | 13.0500 | -1.136% | 155 | 4,409 | -18.391% |
| 2026-09-21 | 12.1000 | 13.2000 | 12.1000 | 13.2000 | +30.049% | 116 | 4,489 | -19.318% |
| 2026-09-18 | 9.6500 | 10.2700 | 9.6500 | 10.1500 | +30.128% | 82 | 4,536 | +4.926% |
| 2026-09-17 | 7.8500 | 7.8500 | 7.8000 | 7.8000 | +7.438% | 5 | 4,541 | +36.538% |
| 2026-09-16 | 7.2600 | 7.2600 | 7.2600 | 7.2600 | -1.892% | 22 | 4,541 | +46.694% |
| 2026-09-15 | 7.6000 | 8.1000 | 6.9500 | 7.4000 | -18.681% | 341 | 4,332 | +43.919% |
| 2026-09-14 | 8.8100 | 9.2000 | 8.8000 | 9.1000 | +13.750% | 47 | 4,376 | +17.033% |
| 2026-09-11 | 8.8500 | 8.8500 | 8.0000 | 8.0000 | -1.235% | 19 | 4,381 | +33.125% |
| 2026-09-10 | 8.2000 | 8.2000 | 8.1000 | 8.1000 | -7.429% | 9 | 4,386 | +31.481% |
| 2026-09-09 | 9.2800 | 9.2800 | 8.7000 | 8.7500 | -0.906% | 6 | 4,387 | +21.714% |
| 2026-09-08 | 8.4000 | 9.1000 | 8.4000 | 8.8300 | -8.117% | 31 | 4,415 | +20.612% |
| 2026-09-04 | 9.4500 | 9.6100 | 9.3200 | 9.6100 | -7.596% | 11 | 4,420 | +10.822% |
| 2026-09-03 | 10.1500 | 10.4000 | 10.1500 | 10.4000 | +25.756% | 3 | 4,421 | +2.404% |
| 2026-09-02 | 8.0500 | 8.2700 | 8.0500 | 8.2700 | +4.156% | 25 | 4,460 | +28.779% |
| 2026-09-01 | 8.7400 | 8.7400 | 7.9000 | 7.9400 | -12.939% | 22 | 4,463 | +34.131% |
| 2026-08-31 | 8.6300 | 9.2200 | 8.6100 | 9.1200 | +6.667% | 55 | 4,487 | +16.776% |
| 2026-08-28 | 9.1300 | 9.7500 | 8.3500 | 8.5500 | -13.021% | 91 | 4,465 | +24.561% |
| 2026-08-27 | 10.2500 | 10.2500 | 9.7500 | 9.8300 | +9.588% | 23 | 4,474 | +8.342% |
| 2026-08-26 | 8.8000 | 9.0600 | 8.8000 | 8.9700 | -3.341% | 4 | 4,478 | +18.729% |
| 2026-08-25 | 9.2000 | 9.6000 | 9.2000 | 9.2800 | +0.324% | 448 | 4,703 | +14.763% |
| 2026-08-24 | 9.2500 | 9.8500 | 9.1000 | 9.2500 | +9.209% | 77 | 4,732 | +15.135% |
| 2026-08-21 | 8.4000 | 8.8000 | 7.9500 | 8.4700 | +37.724% | 580 | 5,022 | +25.738% |
| 2026-08-20 | 5.7000 | 6.2500 | 5.4000 | 6.1500 | +45.735% | 496 | 5,339 | +73.171% |
| 2026-08-19 | 2.8000 | 4.5200 | 2.6700 | 4.2200 | +62.308% | 540 | 5,422 | +152.370% |
| 2026-08-18 | 2.4200 | 2.7400 | 2.4200 | 2.6000 | +2.362% | 336 | 5,271 | +309.615% |
| 2026-08-17 | 2.2700 | 2.5900 | 2.2100 | 2.5400 | +23.301% | 548 | 4,895 | +319.291% |
| 2026-08-14 | 2.0100 | 2.1800 | 1.9200 | 2.0600 | -7.207% | 365 | 4,903 | +416.990% |
| 2026-08-13 | 2.3200 | 2.4400 | 2.0800 | 2.2200 | -2.632% | 553 | 4,973 | +379.730% |
| 2026-08-12 | 2.5100 | 2.5400 | 2.2500 | 2.2800 | -4.202% | 893 | 4,986 | +367.105% |
| 2026-08-11 | 2.6300 | 2.6400 | 2.3100 | 2.3800 | -8.812% | 765 | 4,386 | +347.479% |
| 2026-08-10 | 2.9000 | 2.9000 | 2.5100 | 2.6100 | -10.616% | 1,432 | 2,981 | +308.046% |
| 2026-08-07 | 3.0100 | 3.1500 | 2.8500 | 2.9200 | +4.659% | 255 | 3,063 | +264.726% |
| 2026-08-06 | 2.7100 | 2.9400 | 2.6800 | 2.7900 | -7.000% | 446 | 3,068 | +281.720% |
| 2026-08-05 | 2.7600 | 3.0000 | 2.7600 | 3.0000 | +6.383% | 123 | 2,990 | +255.000% |
| 2026-08-04 | 2.6200 | 2.8300 | 2.5700 | 2.8200 | +4.833% | 278 | 2,892 | +277.660% |
| 2026-08-03 | 2.3200 | 2.7000 | 2.2900 | 2.6900 | +9.796% | 172 | 2,764 | +295.911% |
| 2026-07-31 | 2.6400 | 2.6400 | 2.3700 | 2.4500 | -20.968% | 155 | 2,781 | +334.694% |
| 2026-07-30 | 3.1100 | 3.1800 | 3.0600 | 3.1000 | +13.553% | 43 | 2,807 | +243.548% |
| 2026-07-29 | 3.0100 | 3.1300 | 2.7300 | 2.7300 | -4.211% | 95 | 2,824 | +290.110% |
| 2026-07-28 | 2.5600 | 2.8500 | 2.5600 | 2.8500 | -11.491% | 228 | 2,934 | +273.684% |
| 2026-07-27 | 3.5000 | 3.5500 | 3.1700 | 3.2200 | +5.574% | 137 | 2,845 | +230.745% |
| 2026-07-24 | 3.2000 | 3.2000 | 2.9600 | 3.0500 | -7.576% | 65 | 2,814 | +249.180% |
| 2026-07-23 | 3.4800 | 3.5300 | 3.3000 | 3.3000 | -13.158% | 41 | 2,797 | +222.727% |
| 2026-07-22 | 3.7000 | 3.9500 | 3.7000 | 3.8000 | -6.173% | 53 | 2,795 | +180.263% |
| 2026-07-21 | 3.9500 | 4.2500 | 3.9000 | 4.0500 | +12.500% | 93 | 2,763 | +162.963% |
| 2026-07-20 | 3.1900 | 3.6400 | 3.1900 | 3.6000 | +12.500% | 167 | 2,846 | +195.833% |
| 2026-07-17 | 2.8100 | 3.2000 | 2.7000 | 3.2000 | -7.246% | 92 | 2,779 | +232.813% |
| 2026-07-15 | 3.7000 | 3.7500 | 3.4300 | 3.4500 | 0.000% | 145 | 2,808 | +208.696% |
| 2026-07-14 | 3.2200 | 3.5400 | 3.1700 | 3.4500 | +27.306% | 47 | 2,791 | +208.696% |
| 2026-07-13 | 2.7400 | 2.8400 | 2.6800 | 2.7100 | -18.862% | 322 | 2,796 | +292.989% |
| 2026-07-10 | 3.4200 | 3.6000 | 3.2500 | 3.3400 | +7.051% | 59 | 2,879 | +218.862% |
| 2026-07-09 | 3.1000 | 3.1200 | 2.9400 | 3.1200 | +5.405% | 260 | 2,819 | +241.346% |
| 2026-07-08 | 2.7900 | 2.9700 | 2.7600 | 2.9600 | -12.941% | 80 | 2,764 | +259.797% |
| 2026-07-07 | 3.3500 | 3.5200 | 3.3300 | 3.4000 | -1.449% | 19 | 2,769 | +213.235% |
| 2026-07-06 | 2.7800 | 3.4900 | 2.7500 | 3.4500 | +19.377% | 210 | 2,710 | +208.696% |
| 2026-07-02 | 2.9300 | 3.0500 | 2.8600 | 2.8900 | +16.532% | 290 | 2,823 | +268.512% |
| 2026-07-01 | 2.0800 | 2.5700 | 2.0800 | 2.4800 | +22.167% | 230 | 2,604 | +329.435% |
| 2026-06-30 | 2.0200 | 2.1400 | 2.0000 | 2.0300 | -19.763% | 144 | 2,552 | +424.631% |
| 2026-06-29 | 2.4100 | 2.5800 | 2.3600 | 2.5300 | -1.938% | 43 | 2,546 | +320.949% |
| 2026-06-26 | 2.6800 | 2.6800 | 2.5000 | 2.5800 | +4.453% | 46 | 2,542 | +312.791% |
| 2026-06-25 | 2.8600 | 2.8600 | 2.3800 | 2.4700 | -4.264% | 178 | 2,381 | +331.174% |
| 2026-06-24 | 2.9300 | 2.9400 | 2.5000 | 2.5800 | -19.375% | 76 | 2,356 | +312.791% |
| 2026-06-23 | 3.2900 | 3.2900 | 3.0900 | 3.2000 | -18.367% | 20 | 2,350 | +232.813% |
| 2026-06-22 | 4.3200 | 4.3200 | 3.9200 | 3.9200 | +8.889% | 6 | 2,350 | +171.684% |
| 2026-06-18 | 3.8500 | 3.8500 | 3.4900 | 3.6000 | -20.000% | 61 | 2,304 | +195.833% |
| 2026-06-17 | 4.2200 | 4.5000 | 4.2200 | 4.5000 | +4.167% | 15 | 2,306 | +136.667% |
| 2026-06-16 | 4.6500 | 4.6500 | 4.3200 | 4.3200 | -10.187% | 12 | 2,310 | +146.528% |
| 2026-06-15 | 4.9700 | 5.1200 | 4.8000 | 4.8100 | +21.772% | 2,113 | 1,946 | +121.414% |
| 2026-06-12 | 3.8200 | 4.1200 | 3.8200 | 3.9500 | -2.469% | 92 | 1,944 | +169.620% |
| 2026-06-11 | 3.9300 | 4.0500 | 3.9000 | 4.0500 | +9.459% | 37 | 1,921 | +162.963% |
| 2026-06-10 | 3.6600 | 3.8500 | 3.6000 | 3.7000 | 0.000% | 34 | 1,944 | +187.838% |
| 2026-06-09 | 3.7600 | 3.8000 | 3.5000 | 3.7000 | -11.695% | 90 | 1,896 | +187.838% |
| 2026-06-08 | 4.2900 | 4.4000 | 4.1600 | 4.1900 | +22.874% | 151 | 1,883 | +154.177% |
| 2026-06-05 | 3.7500 | 3.7500 | 3.2500 | 3.4100 | -16.829% | 1,848 | 238 | +212.317% |
| 2026-06-04 | 4.5000 | 4.5900 | 4.1000 | 4.1000 | -16.497% | 146 | 110 | +159.756% |
| 2026-06-03 | 5.4000 | 5.4000 | 4.9100 | 4.9100 | -12.321% | 61 | 56 | +116.904% |
| 2026-06-02 | 5.7300 | 5.7300 | 5.6000 | 5.6000 | -33.333% | 45 | 11 | +90.179% |
| 2026-05-29 | 8.4000 | 8.4000 | 8.4000 | 8.4000 | +4.348% | 1 | 10 | +26.786% |
| 2026-05-28 | 8.0500 | 8.0500 | 8.0500 | 8.0500 | -17.436% | 1 | 9 | +32.298% |
| 2026-05-22 | 10.1000 | 10.1000 | 9.7500 | 9.7500 | -3.941% | 4 | 8 | +9.231% |
| 2026-04-28 | 10.0000 | 10.1500 | 10.0000 | 10.1500 | +35.333% | 10 | 8 | +4.926% |
| 2026-04-07 | 7.5000 | 7.5000 | 7.5000 | 7.5000 | 0.000% | 8 | 8 | +42.000% |