IBIT261016C00037000
IBIT Oct 16 2026 37.00 Call
optionOPRA
ExpiredOct 15, 2026
9.71USD+4.185%(+0.39)23Vol5,263OI
IBIT261016C00037000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-15 | 9.5400 | 9.7200 | 9.4900 | 9.7100 | +4.185% | 23 | 5,264 | 0.000% |
| 2026-10-14 | 9.4900 | 9.4900 | 9.2000 | 9.3200 | -9.073% | 14 | 5,274 | +4.185% |
| 2026-10-13 | 10.1700 | 10.2500 | 10.1700 | 10.2500 | +3.535% | 4 | 5,274 | -5.268% |
| 2026-10-12 | 9.8000 | 9.9000 | 9.7800 | 9.9000 | +2.062% | 17 | 5,280 | -1.919% |
| 2026-10-09 | 10.0200 | 10.0200 | 9.7000 | 9.7000 | +4.189% | 38 | 5,301 | +0.103% |
| 2026-10-08 | 9.6800 | 9.6800 | 8.8600 | 9.3100 | -7.822% | 41 | 5,322 | +4.296% |
| 2026-10-07 | 10.0500 | 10.1000 | 10.0500 | 10.1000 | -12.554% | 37 | 5,332 | -3.861% |
| 2026-10-06 | 11.8700 | 12.0500 | 11.5500 | 11.5500 | +1.583% | 30 | 5,345 | -15.931% |
| 2026-10-05 | 11.9700 | 12.0700 | 11.3700 | 11.3700 | +2.156% | 13 | 5,346 | -14.600% |
| 2026-10-02 | 12.4800 | 12.4800 | 11.1300 | 11.1300 | +0.542% | 34 | 5,361 | -12.758% |
| 2026-10-01 | 11.0700 | 11.0700 | 11.0700 | 11.0700 | +4.730% | 1 | 5,361 | -12.285% |
| 2026-09-30 | 10.9000 | 10.9000 | 10.5700 | 10.5700 | +3.933% | 8 | 5,385 | -8.136% |
| 2026-09-29 | 10.1700 | 10.1700 | 10.1700 | 10.1700 | -6.868% | 1 | 5,386 | -4.523% |
| 2026-09-28 | 10.3200 | 10.9200 | 9.9500 | 10.9200 | +1.581% | 27 | 5,388 | -11.081% |
| 2026-09-25 | 10.8300 | 10.8300 | 10.5000 | 10.7500 | -1.826% | 51 | 5,368 | -9.674% |
| 2026-09-24 | 10.9900 | 11.0900 | 10.6500 | 10.9500 | -1.173% | 101 | 5,361 | -11.324% |
| 2026-09-23 | 11.3000 | 11.3000 | 10.7500 | 11.0800 | -7.820% | 457 | 5,300 | -12.365% |
| 2026-09-22 | 11.8000 | 12.2700 | 11.8000 | 12.0200 | -1.958% | 493 | 5,121 | -19.218% |
| 2026-09-21 | 11.1000 | 12.2600 | 11.1000 | 12.2600 | +32.541% | 78 | 5,146 | -20.799% |
| 2026-09-18 | 8.7000 | 9.3000 | 8.7000 | 9.2500 | +37.037% | 48 | 5,173 | +4.973% |
| 2026-09-17 | 6.6700 | 6.8500 | 6.5300 | 6.7500 | +6.973% | 20 | 5,194 | +43.852% |
| 2026-09-16 | 6.2500 | 6.5500 | 6.0000 | 6.3100 | -1.406% | 223 | 5,210 | +53.883% |
| 2026-09-15 | 6.7200 | 7.0700 | 6.2000 | 6.4000 | -21.665% | 163 | 5,222 | +51.719% |
| 2026-09-14 | 7.7500 | 8.1700 | 7.7500 | 8.1700 | +14.266% | 134 | 5,206 | +18.849% |
| 2026-09-11 | 8.2000 | 8.2000 | 7.0500 | 7.1500 | +0.704% | 43 | 5,223 | +35.804% |
| 2026-09-10 | 7.1500 | 7.3000 | 7.0400 | 7.1000 | -8.387% | 95 | 5,187 | +36.761% |
| 2026-09-09 | 8.3300 | 8.3500 | 7.7500 | 7.7500 | -1.274% | 22 | 5,182 | +25.290% |
| 2026-09-08 | 7.4700 | 8.1500 | 7.4700 | 7.8500 | -9.249% | 139 | 5,245 | +23.694% |
| 2026-09-04 | 8.2400 | 8.6800 | 8.1000 | 8.6500 | -11.282% | 92 | 5,269 | +12.254% |
| 2026-09-03 | 8.9500 | 9.7500 | 8.9500 | 9.7500 | +33.562% | 108 | 5,341 | -0.410% |
| 2026-09-02 | 7.0000 | 7.3800 | 7.0000 | 7.3000 | +2.817% | 92 | 5,386 | +33.014% |
| 2026-09-01 | 7.4400 | 7.6300 | 7.0000 | 7.1000 | -13.415% | 89 | 5,429 | +36.761% |
| 2026-08-31 | 8.0700 | 8.2000 | 8.0000 | 8.2000 | +10.067% | 9 | 5,434 | +18.415% |
| 2026-08-28 | 8.4000 | 8.4000 | 7.4500 | 7.4500 | -16.009% | 54 | 6,041 | +30.336% |
| 2026-08-27 | 8.4700 | 9.2500 | 8.4600 | 8.8700 | +8.834% | 111 | 6,109 | +9.470% |
| 2026-08-26 | 7.9500 | 8.1500 | 7.9000 | 8.1500 | -4.455% | 1,014 | 7,270 | +19.141% |
| 2026-08-25 | 8.4600 | 8.6500 | 8.0500 | 8.5300 | +2.771% | 726 | 6,611 | +13.834% |
| 2026-08-24 | 8.1800 | 8.9400 | 7.9000 | 8.3000 | +9.934% | 2,076 | 7,496 | +16.988% |
| 2026-08-21 | 7.4800 | 7.8700 | 7.1400 | 7.5500 | +40.335% | 580 | 7,823 | +28.609% |
| 2026-08-20 | 4.9500 | 5.4500 | 4.6000 | 5.3800 | +53.714% | 531 | 7,975 | +80.483% |
| 2026-08-19 | 2.1800 | 3.8000 | 2.1500 | 3.5000 | +68.269% | 4,939 | 6,402 | +177.429% |
| 2026-08-18 | 1.9800 | 2.2500 | 1.9200 | 2.0800 | +1.961% | 1,397 | 6,031 | +366.827% |
| 2026-08-17 | 1.7500 | 2.0700 | 1.7400 | 2.0400 | +25.926% | 2,222 | 5,358 | +375.980% |
| 2026-08-14 | 1.6200 | 1.7100 | 1.4900 | 1.6200 | -8.475% | 1,589 | 5,280 | +499.383% |
| 2026-08-13 | 1.8900 | 1.9800 | 1.6500 | 1.7700 | -2.210% | 1,021 | 4,831 | +448.588% |
| 2026-08-12 | 2.0100 | 2.0200 | 1.7400 | 1.8100 | -2.162% | 1,008 | 5,034 | +436.464% |
| 2026-08-11 | 2.1400 | 2.1400 | 1.8300 | 1.8500 | -11.905% | 946 | 4,963 | +424.865% |
| 2026-08-10 | 2.3100 | 2.3500 | 2.0300 | 2.1000 | -12.500% | 3,083 | 5,120 | +362.381% |
| 2026-08-07 | 2.4600 | 2.5400 | 2.3300 | 2.4000 | +6.195% | 1,480 | 4,591 | +304.583% |
| 2026-08-06 | 2.2400 | 2.4000 | 2.2100 | 2.2600 | -6.996% | 837 | 3,876 | +329.646% |
| 2026-08-05 | 2.2500 | 2.4600 | 2.2100 | 2.4300 | +5.652% | 687 | 3,304 | +299.588% |
| 2026-08-04 | 2.1600 | 2.3100 | 2.0700 | 2.3000 | +3.604% | 2,579 | 2,412 | +322.174% |
| 2026-08-03 | 1.8500 | 2.2200 | 1.7900 | 2.2200 | +13.846% | 217 | 2,329 | +337.387% |
| 2026-07-31 | 2.1700 | 2.1700 | 1.8900 | 1.9500 | -22.925% | 1,588 | 2,436 | +397.949% |
| 2026-07-30 | 2.6900 | 2.7200 | 2.5300 | 2.5300 | +0.397% | 77 | 2,373 | +283.794% |
| 2026-07-29 | 2.4100 | 2.5700 | 2.3700 | 2.5200 | +9.565% | 58 | 2,373 | +285.317% |
| 2026-07-28 | 2.1800 | 2.3300 | 2.0900 | 2.3000 | -12.879% | 113 | 2,364 | +322.174% |
| 2026-07-27 | 2.8200 | 2.8600 | 2.6300 | 2.6400 | +3.125% | 97 | 2,339 | +267.803% |
| 2026-07-24 | 2.6200 | 2.6200 | 2.5200 | 2.5600 | -7.246% | 75 | 2,307 | +279.297% |
| 2026-07-23 | 2.9400 | 3.0000 | 2.7300 | 2.7600 | -14.815% | 139 | 2,346 | +251.812% |
| 2026-07-22 | 3.2500 | 3.3200 | 3.2000 | 3.2400 | -5.814% | 89 | 2,339 | +199.691% |
| 2026-07-21 | 3.4200 | 3.6500 | 3.3900 | 3.4400 | +10.968% | 105 | 2,370 | +182.267% |
| 2026-07-20 | 2.7700 | 3.1500 | 2.6500 | 3.1000 | +15.242% | 348 | 2,313 | +213.226% |
| 2026-07-17 | 2.3000 | 2.6900 | 2.2200 | 2.6900 | -0.738% | 138 | 2,296 | +260.967% |
| 2026-07-16 | 2.7100 | 2.8800 | 2.6500 | 2.7100 | -8.446% | 189 | 2,232 | +258.303% |
| 2026-07-15 | 3.1700 | 3.1700 | 2.8800 | 2.9600 | +1.370% | 160 | 2,255 | +228.041% |
| 2026-07-14 | 2.7400 | 3.0500 | 2.6200 | 2.9200 | +32.727% | 1,356 | 1,451 | +232.534% |
| 2026-07-13 | 2.3800 | 2.4600 | 2.1900 | 2.2000 | -22.535% | 69 | 1,444 | +341.364% |
| 2026-07-10 | 2.9600 | 3.0700 | 2.8000 | 2.8400 | +9.653% | 205 | 1,425 | +241.901% |
| 2026-07-09 | 2.5500 | 2.6900 | 2.4600 | 2.5900 | +4.016% | 85 | 1,404 | +274.903% |
| 2026-07-08 | 2.4000 | 2.5100 | 2.3600 | 2.4900 | -14.138% | 238 | 1,387 | +289.960% |
| 2026-07-07 | 2.8300 | 3.0500 | 2.6900 | 2.9000 | -2.027% | 242 | 1,313 | +234.828% |
| 2026-07-06 | 2.3200 | 3.0500 | 2.3200 | 2.9600 | +20.816% | 119 | 1,305 | +228.041% |
| 2026-07-02 | 2.4300 | 2.5400 | 2.3900 | 2.4500 | +17.225% | 95 | 1,372 | +296.327% |
| 2026-07-01 | 1.7600 | 2.1700 | 1.7600 | 2.0900 | +18.750% | 161 | 1,289 | +364.593% |
| 2026-06-30 | 1.7100 | 1.7800 | 1.6700 | 1.7600 | -16.981% | 13 | 1,287 | +451.705% |
| 2026-06-29 | 1.9700 | 2.1200 | 1.9200 | 2.1200 | -3.196% | 131 | 1,228 | +358.019% |
| 2026-06-26 | 2.2500 | 2.2600 | 2.0600 | 2.1900 | +5.288% | 44 | 1,226 | +343.379% |
| 2026-06-25 | 2.3900 | 2.3900 | 2.0800 | 2.0800 | -5.882% | 44 | 1,205 | +366.827% |
| 2026-06-24 | 2.4800 | 2.5100 | 2.1500 | 2.2100 | -19.928% | 676 | 635 | +339.367% |
| 2026-06-23 | 2.7600 | 2.7600 | 2.7600 | 2.7600 | -18.584% | 31 | 604 | +251.812% |
| 2026-06-22 | 3.3900 | 3.3900 | 3.3900 | 3.3900 | +7.619% | 1 | 605 | +186.431% |
| 2026-06-18 | 3.3300 | 3.3300 | 2.9000 | 3.1500 | -9.483% | 137 | 508 | +208.254% |
| 2026-06-17 | 3.7000 | 3.7000 | 3.4800 | 3.4800 | -9.610% | 2 | 507 | +179.023% |
| 2026-06-16 | 4.0800 | 4.0800 | 3.8500 | 3.8500 | -14.063% | 8 | 513 | +152.208% |
| 2026-06-15 | 4.3700 | 4.4800 | 4.2200 | 4.4800 | +28.000% | 12 | 513 | +116.741% |
| 2026-06-12 | 3.6200 | 3.6300 | 3.5000 | 3.5000 | -3.846% | 38 | 511 | +177.429% |
| 2026-06-11 | 3.4500 | 3.6400 | 3.3000 | 3.6400 | +5.814% | 29 | 492 | +166.758% |
| 2026-06-10 | 3.3000 | 3.4400 | 3.3000 | 3.4400 | +6.832% | 2 | 491 | +182.267% |
| 2026-06-09 | 3.1000 | 3.2200 | 3.1000 | 3.2200 | -12.973% | 13 | 491 | +201.553% |
| 2026-06-08 | 3.7500 | 3.8700 | 3.6500 | 3.7000 | +27.148% | 208 | 291 | +162.432% |
| 2026-06-05 | 3.4000 | 3.4500 | 2.9100 | 2.9100 | -23.421% | 180 | 131 | +233.677% |
| 2026-06-04 | 4.0000 | 4.0000 | 3.7500 | 3.8000 | -19.149% | 25 | 114 | +155.526% |
| 2026-06-03 | 4.8400 | 4.8400 | 4.6900 | 4.7000 | -6.375% | 54 | 92 | +106.596% |
| 2026-06-02 | 5.2000 | 5.2100 | 5.0200 | 5.0200 | -51.262% | 5 | 89 | +93.426% |
| 2026-05-01 | 10.3000 | 10.3000 | 10.3000 | 10.3000 | +6.076% | 1 | 89 | -5.728% |
| 2026-04-27 | 9.7500 | 9.7700 | 9.7100 | 9.7100 | -9.167% | 160 | 55 | 0.000% |
| 2026-04-17 | 10.4000 | 10.6900 | 10.4000 | 10.6900 | +25.029% | 9 | 55 | -9.167% |
| 2026-04-10 | 8.5500 | 8.5500 | 8.5500 | 8.5500 | +5.556% | 50 | 46 | +13.567% |
| 2026-04-08 | 8.1000 | 8.1000 | 8.1000 | 8.1000 | +12.500% | 1 | 55 | +19.877% |
| 2026-04-07 | 7.2000 | 7.2000 | 7.2000 | 7.2000 | -3.872% | 1 | 56 | +34.861% |
| 2026-04-06 | 7.5500 | 7.5500 | 7.4900 | 7.4900 | +10.472% | 10 | 55 | +29.640% |
| 2026-04-02 | 6.5400 | 6.7800 | 6.5200 | 6.7800 | -4.507% | 59 | 5 | +43.215% |
| 2026-03-31 | 7.0000 | 7.1000 | 7.0000 | 7.1000 | +5.498% | 5 | 0 | +36.761% |
| 2026-03-27 | 6.7300 | 6.7300 | 6.7300 | 6.7300 | 0.000% | 4 | 0 | +44.279% |