IBIT261016C00038000
IBIT Oct 16 2026 38.00 Call
optionOPRA
ExpiredOct 15, 2026
8.60USD+5.263%(+0.43)159Vol15,869OI
IBIT261016C00038000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-15 | 7.4300 | 8.7200 | 7.3600 | 8.6000 | +5.263% | 159 | 15,964 | 0.000% |
| 2026-10-14 | 8.7300 | 9.3000 | 8.1300 | 8.1700 | -10.022% | 167 | 15,949 | +5.263% |
| 2026-10-13 | 9.2100 | 9.3300 | 9.0700 | 9.0800 | +3.182% | 168 | 16,067 | -5.286% |
| 2026-10-12 | 8.7600 | 8.8700 | 8.5800 | 8.8000 | 0.000% | 45 | 16,078 | -2.273% |
| 2026-10-09 | 8.8000 | 9.1400 | 8.7000 | 8.8000 | +7.317% | 273 | 16,075 | -2.273% |
| 2026-10-08 | 8.6500 | 8.9000 | 7.7000 | 8.2000 | -11.255% | 1,396 | 16,240 | +4.878% |
| 2026-10-07 | 9.2000 | 9.3500 | 9.1400 | 9.2400 | -14.444% | 11 | 16,247 | -6.926% |
| 2026-10-06 | 10.9000 | 10.9000 | 10.8000 | 10.8000 | +1.695% | 2 | 16,247 | -20.370% |
| 2026-10-05 | 10.9500 | 11.0500 | 10.4700 | 10.6200 | +8.257% | 20 | 16,255 | -19.021% |
| 2026-10-02 | 11.1800 | 11.2000 | 9.7900 | 9.8100 | -1.506% | 14 | 16,259 | -12.334% |
| 2026-10-01 | 9.8500 | 9.9600 | 9.8500 | 9.9600 | +2.364% | 3 | 16,262 | -13.655% |
| 2026-09-30 | 10.3300 | 10.3300 | 9.7300 | 9.7300 | +5.761% | 7 | 16,267 | -11.614% |
| 2026-09-29 | 9.1800 | 9.2000 | 9.1800 | 9.2000 | -3.766% | 5 | 16,268 | -6.522% |
| 2026-09-28 | 9.3900 | 9.7000 | 9.3900 | 9.5600 | -1.646% | 7 | 16,271 | -10.042% |
| 2026-09-25 | 9.5500 | 9.7500 | 9.5500 | 9.7200 | -3.762% | 17 | 16,282 | -11.523% |
| 2026-09-24 | 9.4800 | 10.1700 | 9.4800 | 10.1000 | +2.956% | 259 | 16,444 | -14.851% |
| 2026-09-23 | 10.0000 | 10.0000 | 9.8100 | 9.8100 | -12.800% | 2 | 16,445 | -12.334% |
| 2026-09-22 | 10.7700 | 11.2500 | 10.7700 | 11.2500 | -0.442% | 23 | 16,462 | -23.556% |
| 2026-09-21 | 10.4000 | 11.3000 | 10.3000 | 11.3000 | +36.970% | 72 | 16,489 | -23.894% |
| 2026-09-18 | 7.9800 | 8.3100 | 7.9300 | 8.2500 | +43.478% | 32 | 16,496 | +4.242% |
| 2026-09-17 | 5.8000 | 5.9000 | 5.7000 | 5.7500 | +7.477% | 20 | 16,491 | +49.565% |
| 2026-09-16 | 5.3000 | 5.4000 | 5.1700 | 5.3500 | -4.635% | 9 | 16,486 | +60.748% |
| 2026-09-15 | 6.0200 | 6.1000 | 5.1000 | 5.6100 | -22.727% | 311 | 16,599 | +53.298% |
| 2026-09-14 | 6.8000 | 7.2600 | 6.8000 | 7.2600 | +12.037% | 11 | 16,597 | +18.457% |
| 2026-09-11 | 6.5500 | 7.3800 | 6.4800 | 6.4800 | +2.857% | 55 | 16,592 | +32.716% |
| 2026-09-10 | 6.3000 | 6.3000 | 6.1300 | 6.3000 | -9.091% | 24 | 16,597 | +36.508% |
| 2026-09-09 | 7.2700 | 7.2700 | 6.9300 | 6.9300 | -0.858% | 8 | 16,591 | +24.098% |
| 2026-09-08 | 6.9200 | 7.1000 | 6.9200 | 6.9900 | -9.923% | 43 | 16,612 | +23.033% |
| 2026-09-04 | 7.5500 | 7.8000 | 7.1700 | 7.7600 | -10.393% | 50 | 16,611 | +10.825% |
| 2026-09-03 | 7.7000 | 8.7500 | 7.7000 | 8.6600 | +34.891% | 53 | 16,638 | -0.693% |
| 2026-09-02 | 6.0500 | 6.5000 | 6.0500 | 6.4200 | -0.465% | 50 | 16,655 | +33.956% |
| 2026-09-01 | 6.8700 | 6.8700 | 6.4500 | 6.4500 | -12.245% | 50 | 16,688 | +33.333% |
| 2026-08-31 | 6.7800 | 7.3500 | 6.7800 | 7.3500 | +11.364% | 40 | 16,698 | +17.007% |
| 2026-08-28 | 7.6500 | 7.6600 | 6.4900 | 6.6000 | -17.500% | 60 | 16,733 | +30.303% |
| 2026-08-27 | 7.5500 | 8.4200 | 7.5400 | 8.0000 | +11.888% | 85 | 16,782 | +7.500% |
| 2026-08-26 | 7.0500 | 7.1800 | 6.9100 | 7.1500 | -4.920% | 65 | 16,781 | +20.280% |
| 2026-08-25 | 7.6000 | 7.7500 | 7.1800 | 7.5200 | +0.401% | 38 | 16,791 | +14.362% |
| 2026-08-24 | 7.6000 | 8.1300 | 7.1000 | 7.4900 | +13.485% | 3,703 | 18,059 | +14.820% |
| 2026-08-21 | 6.4500 | 7.0500 | 6.4000 | 6.6000 | +41.935% | 817 | 18,372 | +30.303% |
| 2026-08-20 | 4.2500 | 4.7500 | 3.9400 | 4.6500 | +60.345% | 1,956 | 19,042 | +84.946% |
| 2026-08-19 | 1.7900 | 3.4000 | 1.7000 | 2.9000 | +76.829% | 3,540 | 18,122 | +196.552% |
| 2026-08-18 | 1.5400 | 1.7900 | 1.5100 | 1.6400 | +2.500% | 363 | 18,069 | +424.390% |
| 2026-08-17 | 1.3200 | 1.6300 | 1.3200 | 1.6000 | +29.032% | 1,380 | 17,473 | +437.500% |
| 2026-08-14 | 1.2800 | 1.3500 | 1.1500 | 1.2400 | -10.791% | 1,242 | 17,937 | +593.548% |
| 2026-08-13 | 1.4900 | 1.5600 | 1.2900 | 1.3900 | -1.418% | 198 | 17,862 | +518.705% |
| 2026-08-12 | 1.6000 | 1.6200 | 1.3800 | 1.4100 | -6.623% | 709 | 18,030 | +509.929% |
| 2026-08-11 | 1.7000 | 1.7200 | 1.4400 | 1.5100 | -10.119% | 2,094 | 18,428 | +469.536% |
| 2026-08-10 | 1.8300 | 1.9000 | 1.6100 | 1.6800 | -12.500% | 404 | 18,357 | +411.905% |
| 2026-08-07 | 2.0200 | 2.0500 | 1.8600 | 1.9200 | +6.077% | 926 | 18,170 | +347.917% |
| 2026-08-06 | 1.7600 | 1.9900 | 1.7600 | 1.8100 | -8.122% | 343 | 18,684 | +375.138% |
| 2026-08-05 | 1.8000 | 1.9700 | 1.7500 | 1.9700 | +6.486% | 1,397 | 18,641 | +336.548% |
| 2026-08-04 | 1.7300 | 1.8800 | 1.6400 | 1.8500 | +3.933% | 1,165 | 17,766 | +364.865% |
| 2026-08-03 | 1.4300 | 1.8200 | 1.4100 | 1.7800 | +16.340% | 4,405 | 14,104 | +383.146% |
| 2026-07-31 | 1.7300 | 1.7300 | 1.4800 | 1.5300 | -27.143% | 7,721 | 6,495 | +462.092% |
| 2026-07-30 | 2.0900 | 2.1000 | 2.0900 | 2.1000 | +9.948% | 2 | 6,494 | +309.524% |
| 2026-07-29 | 2.0100 | 2.1500 | 1.9000 | 1.9100 | +2.688% | 39 | 6,498 | +350.262% |
| 2026-07-28 | 1.7500 | 1.9300 | 1.6500 | 1.8600 | -16.592% | 643 | 6,266 | +362.366% |
| 2026-07-27 | 2.2400 | 2.4000 | 2.0900 | 2.2300 | +6.190% | 425 | 6,323 | +285.650% |
| 2026-07-24 | 2.1300 | 2.1300 | 1.9800 | 2.1000 | -7.895% | 42 | 6,336 | +309.524% |
| 2026-07-23 | 2.4200 | 2.4600 | 2.2800 | 2.2800 | -15.556% | 66 | 6,349 | +277.193% |
| 2026-07-22 | 2.7000 | 2.8400 | 2.6200 | 2.7000 | -6.897% | 2,209 | 4,517 | +218.519% |
| 2026-07-21 | 2.8200 | 3.1000 | 2.8200 | 2.9000 | +18.367% | 887 | 3,818 | +196.552% |
| 2026-07-20 | 2.2100 | 2.6500 | 2.2100 | 2.4500 | +15.023% | 78 | 3,784 | +251.020% |
| 2026-07-17 | 1.8500 | 2.1800 | 1.8300 | 2.1300 | -4.484% | 42 | 3,771 | +303.756% |
| 2026-07-16 | 2.2700 | 2.3800 | 2.2000 | 2.2300 | -9.350% | 21 | 3,783 | +285.650% |
| 2026-07-15 | 2.6700 | 2.6800 | 2.4400 | 2.4600 | -1.205% | 32 | 3,864 | +249.593% |
| 2026-07-14 | 2.2700 | 2.5400 | 2.2100 | 2.4900 | +31.746% | 1,023 | 3,485 | +245.382% |
| 2026-07-13 | 2.0200 | 2.0500 | 1.8000 | 1.8900 | -20.253% | 251 | 3,607 | +355.026% |
| 2026-07-10 | 2.5200 | 2.6200 | 2.3400 | 2.3700 | +6.757% | 386 | 3,250 | +262.869% |
| 2026-07-09 | 2.0400 | 2.2500 | 2.0400 | 2.2200 | +7.246% | 70 | 3,251 | +287.387% |
| 2026-07-08 | 2.0000 | 2.1200 | 1.9800 | 2.0700 | -13.025% | 171 | 3,161 | +315.459% |
| 2026-07-07 | 2.3200 | 2.6100 | 2.3100 | 2.3800 | -4.800% | 334 | 3,027 | +261.345% |
| 2026-07-06 | 1.9300 | 2.5700 | 1.9300 | 2.5000 | +21.951% | 67 | 3,049 | +244.000% |
| 2026-07-02 | 2.1000 | 2.1400 | 1.9800 | 2.0500 | +15.819% | 2,182 | 1,538 | +319.512% |
| 2026-07-01 | 1.6800 | 1.8300 | 1.6600 | 1.7700 | +26.429% | 36 | 1,532 | +385.876% |
| 2026-06-30 | 1.4000 | 1.4100 | 1.3400 | 1.4000 | -16.168% | 82 | 1,494 | +514.286% |
| 2026-06-29 | 1.6700 | 1.7100 | 1.6500 | 1.6700 | -7.222% | 38 | 1,491 | +414.970% |
| 2026-06-26 | 1.8800 | 1.8800 | 1.7600 | 1.8000 | +1.695% | 35 | 1,498 | +377.778% |
| 2026-06-25 | 2.1800 | 2.1800 | 1.7200 | 1.7700 | -6.349% | 89 | 1,467 | +385.876% |
| 2026-06-24 | 2.1100 | 2.1100 | 1.7900 | 1.8900 | -17.105% | 34 | 1,475 | +355.026% |
| 2026-06-23 | 2.3800 | 2.4200 | 2.2500 | 2.2800 | -28.750% | 1,550 | 562 | +277.193% |
| 2026-06-22 | 3.2000 | 3.2700 | 3.2000 | 3.2000 | +19.850% | 16 | 576 | +168.750% |
| 2026-06-18 | 2.9300 | 2.9300 | 2.5800 | 2.6700 | -10.702% | 58 | 586 | +222.097% |
| 2026-06-17 | 3.1500 | 3.4500 | 2.9900 | 2.9900 | -10.479% | 25 | 590 | +187.625% |
| 2026-06-16 | 3.5100 | 3.5500 | 3.3000 | 3.3400 | -10.933% | 18 | 584 | +157.485% |
| 2026-06-15 | 3.8600 | 3.9500 | 3.6900 | 3.7500 | +27.119% | 99 | 567 | +129.333% |
| 2026-06-12 | 3.1200 | 3.1200 | 2.9500 | 2.9500 | -5.449% | 9 | 568 | +191.525% |
| 2026-06-11 | 3.0000 | 3.1500 | 2.8900 | 3.1200 | +10.247% | 40 | 562 | +175.641% |
| 2026-06-10 | 2.9500 | 3.0100 | 2.7700 | 2.8300 | -2.414% | 130 | 500 | +203.887% |
| 2026-06-09 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | -10.769% | 2 | 500 | +196.552% |
| 2026-06-08 | 3.3500 | 3.4100 | 3.2500 | 3.2500 | +29.482% | 33 | 496 | +164.615% |
| 2026-06-05 | 3.0100 | 3.0100 | 2.4700 | 2.5100 | -27.246% | 40 | 542 | +242.629% |
| 2026-06-04 | 3.5000 | 3.5500 | 3.2500 | 3.4500 | -13.750% | 403 | 265 | +149.275% |
| 2026-06-03 | 4.3500 | 4.3500 | 4.0000 | 4.0000 | -9.502% | 95 | 182 | +115.000% |
| 2026-06-02 | 4.8000 | 4.8000 | 4.4200 | 4.4200 | -24.055% | 21 | 171 | +94.570% |
| 2026-06-01 | 5.8200 | 5.8200 | 5.8200 | 5.8200 | -14.032% | 1 | 171 | +47.766% |
| 2026-05-29 | 6.7400 | 6.7700 | 6.7400 | 6.7700 | -9.128% | 4 | 167 | +27.031% |
| 2026-05-27 | 7.4500 | 7.4500 | 7.4500 | 7.4500 | -9.697% | 45 | 181 | +15.436% |
| 2026-05-22 | 8.3500 | 8.3500 | 8.2500 | 8.2500 | -6.356% | 50 | 158 | +4.242% |
| 2026-05-20 | 8.8100 | 8.8100 | 8.8100 | 8.8100 | +3.525% | 1 | 168 | -2.384% |
| 2026-05-19 | 8.5100 | 8.5100 | 8.5100 | 8.5100 | -0.351% | 5 | 163 | +1.058% |
| 2026-05-18 | 8.5400 | 8.5400 | 8.5400 | 8.5400 | -13.211% | 4 | 160 | +0.703% |
| 2026-05-15 | 9.8800 | 9.8900 | 9.8300 | 9.8400 | -0.606% | 100 | 242 | -12.602% |
| 2026-05-13 | 9.9000 | 9.9000 | 9.9000 | 9.9000 | -10.811% | 7 | 249 | -13.131% |
| 2026-05-06 | 11.1000 | 11.1000 | 11.1000 | 11.1000 | 0.000% | 13 | 257 | -22.523% |
| 2026-05-05 | 11.1000 | 11.1000 | 11.1000 | 11.1000 | +6.017% | 7 | 250 | -22.523% |
| 2026-05-04 | 10.4800 | 10.4800 | 10.4700 | 10.4700 | +7.938% | 100 | 150 | -17.861% |
| 2026-05-01 | 9.7000 | 9.7000 | 9.7000 | 9.7000 | +10.227% | 13 | 150 | -11.340% |
| 2026-04-28 | 8.7600 | 8.8000 | 8.7600 | 8.8000 | -2.762% | 245 | 231 | -2.273% |
| 2026-04-27 | 9.0500 | 9.0500 | 9.0500 | 9.0500 | -11.448% | 30 | 201 | -4.972% |
| 2026-04-22 | 10.2000 | 10.2300 | 10.2000 | 10.2200 | +18.837% | 100 | 101 | -15.851% |
| 2026-04-20 | 8.5900 | 8.6000 | 8.5900 | 8.6000 | +21.813% | 100 | 1 | 0.000% |
| 2026-04-06 | 7.0400 | 7.0600 | 7.0400 | 7.0600 | +4.903% | 2 | 1 | +21.813% |
| 2026-03-31 | 6.7300 | 6.7300 | 6.7300 | 6.7300 | 0.000% | 1 | 1 | +27.786% |