IBIT261016C00039000
IBIT Oct 16 2026 39.00 Call
optionOPRA
ExpiredOct 15, 2026
7.63USD+7.314%(+0.52)72Vol7,198OI
IBIT261016C00039000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-15 | 6.5000 | 7.6700 | 6.2000 | 7.6300 | +7.314% | 72 | 7,229 | 0.000% |
| 2026-10-14 | 7.8300 | 7.8300 | 7.1100 | 7.1100 | -13.714% | 9 | 7,241 | +7.314% |
| 2026-10-13 | 8.2400 | 8.3300 | 8.1000 | 8.2400 | +3.000% | 12 | 7,243 | -7.403% |
| 2026-10-12 | 7.9400 | 8.0000 | 7.6700 | 8.0000 | +4.031% | 20 | 7,256 | -4.625% |
| 2026-10-09 | 7.9000 | 8.0700 | 7.6500 | 7.6900 | +8.310% | 32 | 7,260 | -0.780% |
| 2026-10-08 | 7.6200 | 7.6200 | 6.9500 | 7.1000 | -14.970% | 20 | 7,261 | +7.465% |
| 2026-10-07 | 8.1000 | 8.3500 | 8.0200 | 8.3500 | -12.105% | 366 | 7,280 | -8.623% |
| 2026-10-06 | 9.9500 | 9.9500 | 9.5000 | 9.5000 | -1.452% | 5 | 7,280 | -19.684% |
| 2026-10-05 | 9.9700 | 10.1800 | 9.4500 | 9.6400 | +5.355% | 67 | 7,258 | -20.851% |
| 2026-10-02 | 10.1800 | 10.3000 | 9.1000 | 9.1500 | +0.660% | 30 | 7,285 | -16.612% |
| 2026-10-01 | 8.4800 | 9.0900 | 8.4800 | 9.0900 | +2.712% | 14 | 7,284 | -16.062% |
| 2026-09-30 | 8.6800 | 8.8500 | 8.5500 | 8.8500 | +4.486% | 4 | 7,300 | -13.785% |
| 2026-09-29 | 8.6000 | 8.6000 | 8.2000 | 8.4700 | +1.437% | 13 | 7,303 | -9.917% |
| 2026-09-28 | 8.2400 | 8.7000 | 8.1200 | 8.3500 | -4.571% | 138 | 7,410 | -8.623% |
| 2026-09-25 | 8.8500 | 8.8500 | 8.6100 | 8.7500 | -3.740% | 45 | 7,422 | -12.800% |
| 2026-09-24 | 8.9000 | 9.1500 | 8.9000 | 9.0900 | +4.483% | 225 | 7,487 | -16.062% |
| 2026-09-23 | 9.8000 | 9.8500 | 8.7000 | 8.7000 | -15.534% | 18 | 7,601 | -12.299% |
| 2026-09-22 | 9.8500 | 10.3500 | 9.8500 | 10.3000 | +3.310% | 59 | 7,689 | -25.922% |
| 2026-09-21 | 9.3300 | 10.0200 | 9.3300 | 9.9700 | +36.575% | 704 | 8,029 | -23.470% |
| 2026-09-18 | 6.6500 | 7.3400 | 6.6500 | 7.3000 | +52.083% | 297 | 8,145 | +4.521% |
| 2026-09-17 | 5.0900 | 5.0900 | 4.7800 | 4.8000 | +10.345% | 28 | 8,144 | +58.958% |
| 2026-09-16 | 4.6100 | 4.6100 | 4.2500 | 4.3500 | -7.447% | 6 | 8,143 | +75.402% |
| 2026-09-15 | 4.9000 | 5.0700 | 4.7000 | 4.7000 | -25.633% | 104 | 8,120 | +62.340% |
| 2026-09-14 | 6.1000 | 6.3200 | 6.1000 | 6.3200 | +16.821% | 12 | 8,129 | +20.728% |
| 2026-09-11 | 5.5500 | 6.6200 | 5.3000 | 5.4100 | -0.734% | 117 | 8,098 | +41.035% |
| 2026-09-10 | 5.3200 | 5.5000 | 5.2500 | 5.4500 | -9.619% | 211 | 8,025 | +40.000% |
| 2026-09-09 | 6.5500 | 6.5600 | 6.0300 | 6.0300 | -1.951% | 56 | 8,059 | +26.534% |
| 2026-09-08 | 5.9000 | 6.2300 | 5.7500 | 6.1500 | -10.740% | 229 | 7,911 | +24.065% |
| 2026-09-04 | 6.5500 | 6.8900 | 6.3500 | 6.8900 | -9.935% | 340 | 7,792 | +10.740% |
| 2026-09-03 | 6.9000 | 7.6500 | 6.9000 | 7.6500 | +38.587% | 14 | 7,800 | -0.261% |
| 2026-09-02 | 5.3000 | 5.5500 | 5.3000 | 5.5200 | -1.429% | 15 | 7,802 | +38.225% |
| 2026-09-01 | 6.1000 | 6.1000 | 5.6000 | 5.6000 | -13.846% | 47 | 7,818 | +36.250% |
| 2026-08-31 | 6.0200 | 6.5000 | 5.9200 | 6.5000 | +12.263% | 18 | 7,817 | +17.385% |
| 2026-08-28 | 6.7400 | 6.8800 | 5.6000 | 5.7900 | -18.220% | 494 | 7,591 | +31.779% |
| 2026-08-27 | 6.7700 | 7.5000 | 6.7700 | 7.0800 | +16.256% | 6,058 | 9,069 | +7.768% |
| 2026-08-26 | 6.3400 | 6.3400 | 6.0900 | 6.0900 | -8.421% | 62 | 9,307 | +25.287% |
| 2026-08-25 | 6.6100 | 6.9900 | 6.5000 | 6.6500 | +0.758% | 90 | 9,313 | +14.737% |
| 2026-08-24 | 6.7000 | 7.3000 | 6.2500 | 6.6000 | +10.924% | 1,040 | 9,745 | +15.606% |
| 2026-08-21 | 5.8500 | 6.2500 | 5.6000 | 5.9500 | +49.874% | 2,816 | 11,716 | +28.235% |
| 2026-08-20 | 3.5000 | 4.0600 | 3.3000 | 3.9700 | +67.511% | 2,513 | 12,633 | +92.191% |
| 2026-08-19 | 1.2900 | 2.7200 | 1.2900 | 2.3700 | +86.614% | 2,970 | 12,448 | +221.941% |
| 2026-08-18 | 1.2100 | 1.3600 | 1.2100 | 1.2700 | 0.000% | 49 | 12,613 | +500.787% |
| 2026-08-17 | 1.0500 | 1.2800 | 1.0400 | 1.2700 | +28.283% | 1,077 | 11,730 | +500.787% |
| 2026-08-14 | 0.9300 | 1.0000 | 0.8800 | 0.9900 | -7.477% | 156 | 11,764 | +670.707% |
| 2026-08-13 | 1.1800 | 1.1800 | 0.9900 | 1.0700 | -1.835% | 399 | 11,755 | +613.084% |
| 2026-08-12 | 1.2600 | 1.2600 | 1.0800 | 1.0900 | -9.167% | 426 | 12,468 | +600.000% |
| 2026-08-11 | 1.3500 | 1.3500 | 1.1300 | 1.2000 | -9.091% | 1,218 | 11,941 | +535.833% |
| 2026-08-10 | 1.5000 | 1.5000 | 1.2800 | 1.3200 | -14.286% | 252 | 11,870 | +478.030% |
| 2026-08-07 | 1.6500 | 1.6600 | 1.4900 | 1.5400 | +9.220% | 5,364 | 7,976 | +395.455% |
| 2026-08-06 | 1.4700 | 1.5800 | 1.4100 | 1.4100 | -11.321% | 8,412 | 4,649 | +441.135% |
| 2026-08-05 | 1.5000 | 1.5900 | 1.4600 | 1.5900 | +7.432% | 2,738 | 3,497 | +379.874% |
| 2026-08-04 | 1.3900 | 1.4800 | 1.2900 | 1.4800 | +4.965% | 125 | 3,435 | +415.541% |
| 2026-08-03 | 1.1400 | 1.4100 | 1.1300 | 1.4100 | +17.500% | 31 | 3,414 | +441.135% |
| 2026-07-31 | 1.3300 | 1.3300 | 1.1700 | 1.2000 | -28.994% | 393 | 3,359 | +535.833% |
| 2026-07-30 | 1.8000 | 1.8000 | 1.6700 | 1.6900 | +3.049% | 242 | 3,276 | +351.479% |
| 2026-07-29 | 1.7000 | 1.7000 | 1.5800 | 1.6400 | +9.333% | 211 | 3,309 | +365.244% |
| 2026-07-28 | 1.4200 | 1.5200 | 1.3200 | 1.5000 | -14.286% | 239 | 3,296 | +408.667% |
| 2026-07-27 | 1.8400 | 2.0100 | 1.7500 | 1.7500 | +9.375% | 144 | 3,253 | +336.000% |
| 2026-07-24 | 1.6200 | 1.6700 | 1.6000 | 1.6000 | -16.667% | 105 | 3,250 | +376.875% |
| 2026-07-23 | 2.0400 | 2.0400 | 1.9200 | 1.9200 | -15.789% | 77 | 3,181 | +297.396% |
| 2026-07-22 | 2.1600 | 2.3400 | 2.1600 | 2.2800 | -6.557% | 175 | 3,172 | +234.649% |
| 2026-07-21 | 2.3900 | 2.6100 | 2.3800 | 2.4400 | +20.197% | 106 | 3,106 | +212.705% |
| 2026-07-20 | 1.8700 | 2.1900 | 1.8700 | 2.0300 | +10.929% | 60 | 3,060 | +275.862% |
| 2026-07-17 | 1.5200 | 1.8300 | 1.5200 | 1.8300 | +1.105% | 7 | 3,060 | +316.940% |
| 2026-07-16 | 1.8300 | 1.8800 | 1.7700 | 1.8100 | -13.397% | 194 | 3,060 | +321.547% |
| 2026-07-15 | 2.2500 | 2.2500 | 2.0900 | 2.0900 | +3.465% | 28 | 3,077 | +265.072% |
| 2026-07-14 | 1.9300 | 2.1000 | 1.8200 | 2.0200 | +33.775% | 1,116 | 2,426 | +277.723% |
| 2026-07-13 | 1.6800 | 1.6800 | 1.4700 | 1.5100 | -23.737% | 7 | 2,424 | +405.298% |
| 2026-07-10 | 2.1100 | 2.1100 | 1.9100 | 1.9800 | +8.791% | 303 | 2,434 | +285.354% |
| 2026-07-09 | 1.7900 | 1.8800 | 1.6900 | 1.8200 | +5.202% | 245 | 2,408 | +319.231% |
| 2026-07-08 | 1.7300 | 1.7700 | 1.6800 | 1.7300 | -16.827% | 60 | 2,387 | +341.040% |
| 2026-07-07 | 1.9600 | 2.1600 | 1.9000 | 2.0800 | -1.422% | 28 | 2,381 | +266.827% |
| 2026-07-06 | 1.6200 | 2.1800 | 1.6200 | 2.1100 | +19.209% | 559 | 1,859 | +261.611% |
| 2026-07-02 | 1.7300 | 1.8200 | 1.7100 | 1.7700 | +22.917% | 59 | 1,818 | +331.073% |
| 2026-07-01 | 1.3000 | 1.4400 | 1.3000 | 1.4400 | +21.008% | 15 | 1,984 | +429.861% |
| 2026-06-30 | 1.1600 | 1.2300 | 1.1100 | 1.1900 | -9.160% | 36 | 1,968 | +541.176% |
| 2026-06-29 | 1.5100 | 1.5100 | 1.3100 | 1.3100 | -15.484% | 6 | 1,968 | +482.443% |
| 2026-06-26 | 1.5100 | 1.5800 | 1.5000 | 1.5500 | -1.274% | 207 | 1,786 | +392.258% |
| 2026-06-25 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | -0.633% | 5 | 1,820 | +385.987% |
| 2026-06-24 | 1.8400 | 1.8400 | 1.5300 | 1.5800 | -17.708% | 202 | 1,868 | +382.911% |
| 2026-06-23 | 2.0300 | 2.0300 | 1.9000 | 1.9200 | -22.892% | 1,812 | 1,472 | +297.396% |
| 2026-06-22 | 2.3800 | 2.6900 | 2.3800 | 2.4900 | +5.957% | 73 | 1,408 | +206.426% |
| 2026-06-18 | 2.5900 | 2.5900 | 2.1600 | 2.3500 | -8.203% | 12 | 1,398 | +224.681% |
| 2026-06-17 | 2.5500 | 2.5600 | 2.5500 | 2.5600 | -17.419% | 2 | 1,397 | +198.047% |
| 2026-06-16 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | -10.920% | 1 | 1,396 | +146.129% |
| 2026-06-15 | 3.3000 | 3.5000 | 3.3000 | 3.4800 | +30.337% | 19 | 1,396 | +119.253% |
| 2026-06-12 | 2.5800 | 2.6700 | 2.5800 | 2.6700 | -1.111% | 234 | 1,238 | +185.768% |
| 2026-06-11 | 2.5800 | 2.7600 | 2.5700 | 2.7000 | +8.434% | 45 | 1,243 | +182.593% |
| 2026-06-10 | 2.5300 | 2.5300 | 2.4900 | 2.4900 | +6.410% | 45 | 1,248 | +206.426% |
| 2026-06-09 | 2.5000 | 2.5000 | 2.3400 | 2.3400 | -18.750% | 3 | 1,247 | +226.068% |
| 2026-06-08 | 3.0900 | 3.0900 | 2.8800 | 2.8800 | +30.909% | 6 | 1,246 | +164.931% |
| 2026-06-05 | 2.4000 | 2.6000 | 2.1500 | 2.2000 | -29.260% | 203 | 1,083 | +246.818% |
| 2026-06-04 | 2.9200 | 3.1100 | 2.8600 | 3.1100 | -13.611% | 935 | 207 | +145.338% |
| 2026-06-03 | 3.8000 | 3.8000 | 3.6000 | 3.6000 | -8.629% | 180 | 55 | +111.944% |
| 2026-06-02 | 4.1500 | 4.1500 | 3.8500 | 3.9400 | -24.231% | 28 | 31 | +93.655% |
| 2026-06-01 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | -32.903% | 2 | 29 | +46.731% |
| 2026-05-21 | 7.7500 | 7.7500 | 7.7500 | 7.7500 | -3.125% | 1 | 75 | -1.548% |
| 2026-05-20 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | -4.762% | 47 | 75 | -4.625% |
| 2026-04-27 | 8.4000 | 8.4000 | 8.4000 | 8.4000 | -9.189% | 47 | 28 | -9.167% |
| 2026-04-22 | 9.2500 | 9.2500 | 9.2500 | 9.2500 | +15.193% | 1 | 29 | -17.514% |
| 2026-04-20 | 8.0000 | 8.0300 | 8.0000 | 8.0300 | +1.517% | 2 | 28 | -4.981% |
| 2026-04-16 | 7.9100 | 7.9100 | 7.9100 | 7.9100 | +45.404% | 23 | 28 | -3.540% |
| 2026-04-02 | 5.4000 | 5.4400 | 5.4000 | 5.4400 | -14.331% | 5 | 5 | +40.257% |
| 2026-04-01 | 6.3500 | 6.3500 | 6.3500 | 6.3500 | 0.000% | 5 | 0 | +20.157% |