Dark

IBIT20261016C40
IBIT Oct 16 2026 40.00 Call (IBIT261016C00040000)
option OPRA

EOD

Jul 1, 2026

1.20+21.212%(+0.21)1,433

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	0.9700	1.2800	0.9700	1.2000	+21.212%	1,433	9,006	0.000%
2026-06-30	0.9800	1.0200	0.9100	0.9900	-17.500%	379	8,282	+21.212%
2026-06-29	1.1700	1.2900	1.0900	1.2000	-5.512%	93	8,297	0.000%
2026-06-26	1.2700	1.3500	1.1900	1.2700	+3.252%	282	8,285	-5.512%
2026-06-25	1.4800	1.4800	1.1500	1.2300	-5.385%	97	8,058	-2.439%
2026-06-24	1.4700	1.5000	1.2600	1.3000	-20.245%	1,213	8,062	-7.692%
2026-06-23	1.5600	1.7800	1.5600	1.6300	-20.488%	1,443	8,639	-26.380%
2026-06-22	2.3100	2.4300	2.0500	2.0500	+5.128%	136	7,324	-41.463%
2026-06-18	2.2000	2.2000	1.8000	1.9500	-12.556%	301	7,566	-38.462%
2026-06-17	2.3000	2.6000	2.1900	2.2300	-8.230%	83	7,566	-46.188%
2026-06-16	2.6600	2.6600	2.4300	2.4300	-14.437%	253	7,566	-50.617%
2026-06-15	2.9400	3.1000	2.8000	2.8400	+29.680%	314	7,654	-57.746%
2026-06-12	2.2300	2.4400	2.1900	2.1900	-7.203%	159	7,693	-45.205%
2026-06-11	2.3400	2.3800	2.2200	2.3600	+10.280%	553	7,739	-49.153%
2026-06-10	2.2400	2.3100	2.0900	2.1400	-2.283%	554	7,608	-43.925%
2026-06-09	2.2000	2.2100	2.0000	2.1900	-12.048%	170	7,383	-45.205%
2026-06-08	2.4600	2.6300	2.4600	2.4900	+22.059%	64	7,327	-51.807%
2026-06-05	2.4800	2.4800	1.8800	2.0400	-23.596%	535	7,312	-41.176%
2026-06-04	2.6000	2.7900	2.5000	2.6700	-11.000%	5,779	7,133	-55.056%
2026-06-03	3.3500	3.3500	3.0000	3.0000	-9.639%	663	1,666	-60.000%
2026-06-02	3.8500	3.8500	3.3200	3.3200	-26.386%	247	1,286	-63.855%
2026-06-01	4.9000	4.9000	4.5100	4.5100	-16.015%	39	1,248	-73.392%
2026-05-29	5.3600	5.7200	5.2400	5.3700	+0.750%	18	1,232	-77.654%
2026-05-28	5.1500	5.3300	5.1500	5.3300	-12.479%	23	1,224	-77.486%
2026-05-27	6.0900	6.0900	6.0900	6.0900	-7.306%	1	1,237	-80.296%
2026-05-26	7.0000	7.0000	6.5700	6.5700	-8.750%	143	1,236	-81.735%
2026-05-21	7.2000	7.2000	7.2000	7.2000	+0.699%	1	1,116	-83.333%
2026-05-20	7.1500	7.1500	7.1500	7.1500	0.000%	1	1,116	-83.217%
2026-05-19	6.9800	7.1500	6.9800	7.1500	0.000%	12	1,116	-83.217%
2026-05-18	7.2500	7.2500	7.0000	7.1500	-13.543%	17	1,116	-83.217%
2026-05-15	8.2700	8.2700	8.2700	8.2700	-10.595%	1	1,116	-85.490%
2026-05-14	8.8000	9.2500	8.8000	9.2500	+7.809%	7	1,116	-87.027%
2026-05-13	8.5800	8.5800	8.5800	8.5800	-5.193%	1	1,112	-86.014%
2026-05-12	9.1000	9.1000	8.8100	9.0500	-5.729%	23	1,112	-86.740%
2026-05-11	9.1000	9.6000	9.1000	9.6000	+9.714%	13	1,112	-87.500%
2026-05-08	8.7000	8.7500	8.7000	8.7500	+1.156%	3	1,117	-86.286%
2026-05-07	8.9000	8.9000	8.6500	8.6500	-10.825%	7	1,117	-86.127%
2026-05-06	9.9500	9.9500	9.5900	9.7000	-0.103%	23	1,118	-87.629%
2026-05-05	9.6000	9.7400	9.5500	9.7100	+7.530%	27	1,124	-87.642%
2026-05-04	8.4300	9.2500	8.4300	9.0300	+8.795%	26	1,115	-86.711%
2026-05-01	8.0000	8.6000	8.0000	8.3000	+10.814%	10	1,117	-85.542%
2026-04-30	7.5800	7.5800	7.4500	7.4900	+7.000%	51	1,117	-83.979%
2026-04-29	7.6700	7.6700	7.0000	7.0000	-6.040%	23	1,140	-82.857%
2026-04-28	7.4500	7.4500	7.4500	7.4500	-4.487%	1	1,130	-83.893%
2026-04-27	8.1400	8.3000	7.8000	7.8000	-5.225%	8	1,129	-84.615%
2026-04-24	8.2500	8.2500	8.2300	8.2300	-6.795%	2	1,131	-85.419%
2026-04-22	8.8000	8.9500	8.7000	8.8300	+13.496%	14	1,130	-86.410%
2026-04-21	7.5200	7.7800	7.5200	7.7800	+0.387%	6	1,128	-84.576%
2026-04-20	7.3600	7.7500	7.3400	7.7500	-4.557%	6	1,128	-84.516%
2026-04-17	7.9000	8.6500	7.9000	8.1200	+7.550%	82	1,125	-85.222%
2026-04-16	6.8000	7.5500	6.8000	7.5500	+0.801%	27	1,158	-84.106%
2026-04-15	7.0500	7.4900	6.9300	7.4900	+4.609%	19	1,144	-83.979%
2026-04-14	7.3000	7.8000	7.1600	7.1600	+11.700%	21	1,148	-83.240%
2026-04-13	6.4000	6.4700	6.3500	6.4100	-5.596%	31	1,153	-81.279%
2026-04-10	6.4000	6.9000	6.4000	6.7900	+2.105%	74	1,135	-82.327%
2026-04-09	6.0300	6.6500	6.0300	6.6500	+3.101%	36	1,151	-81.955%
2026-04-08	6.8500	6.8500	6.2000	6.4500	+19.444%	38	1,131	-81.395%
2026-04-07	5.4000	5.4000	5.4000	5.4000	-10.448%	5	1,143	-77.778%
2026-04-06	6.0000	6.2100	5.9300	6.0300	+15.296%	21	1,143	-80.100%
2026-04-02	5.0700	5.3000	5.0500	5.2300	-12.101%	30	1,126	-77.055%
2026-04-01	5.8700	5.9500	5.7700	5.9500	+5.310%	24	1,126	-79.832%
2026-03-31	5.3000	5.6500	5.3000	5.6500	+6.604%	9	1,132	-78.761%
2026-03-30	5.6700	5.6700	5.3000	5.3000	0.000%	11	1,128	-77.358%
2026-03-27	5.4700	5.4700	5.2000	5.3000	-12.972%	22	1,122	-77.358%
2026-03-26	6.3400	6.3400	6.0900	6.0900	-11.739%	22	1,123	-80.296%
2026-03-25	7.2300	7.2300	6.9000	6.9000	+5.828%	8	1,121	-82.609%
2026-03-24	6.5200	6.5200	6.5200	6.5200	-6.857%	15	1,123	-81.595%
2026-03-23	7.0000	7.2000	6.8800	7.0000	+5.581%	36	1,124	-82.857%
2026-03-20	6.6500	6.6500	6.5700	6.6300	-3.070%	26	1,134	-81.900%
2026-03-19	6.6000	6.8400	6.3500	6.8400	-4.603%	19	1,147	-82.456%
2026-03-18	7.5000	7.5000	7.1000	7.1700	-13.926%	219	1,161	-83.264%
2026-03-17	8.0200	8.4000	8.0200	8.3300	+1.834%	42	1,353	-85.594%
2026-03-16	8.2000	8.4000	7.9200	8.1800	+12.363%	77	1,347	-85.330%
2026-03-13	7.9800	8.3000	7.2800	7.2800	+4.000%	178	1,344	-83.516%
2026-03-12	7.0000	7.0200	6.7000	7.0000	-1.823%	42	1,230	-82.857%
2026-03-11	6.9000	7.2000	6.8300	7.1300	+3.333%	19	1,200	-83.170%
2026-03-10	7.1700	7.4000	6.9000	6.9000	+6.977%	52	1,191	-82.609%
2026-03-09	6.7000	6.7500	6.4500	6.4500	+3.200%	71	1,212	-81.395%
2026-03-06	6.4500	6.5200	6.2500	6.2500	-13.194%	21	1,159	-80.800%
2026-03-05	7.8700	7.8700	7.1500	7.2000	-11.111%	15	1,149	-83.333%
2026-03-04	7.2500	8.3500	7.2500	8.1000	+28.571%	101	1,154	-85.185%
2026-03-03	6.1000	6.4000	5.7500	6.3000	-5.689%	17	1,143	-80.952%
2026-03-02	5.4400	6.8000	5.4400	6.6800	+24.860%	127	1,140	-82.036%
2026-02-27	5.5000	5.5600	5.3100	5.3500	-10.535%	102	1,140	-77.570%
2026-02-26	6.0000	6.0600	5.8000	5.9800	-8.000%	21	1,119	-79.933%
2026-02-25	5.6500	6.7000	5.6500	6.5000	+26.214%	60	1,075	-81.538%
2026-02-24	4.8500	5.2000	4.8300	5.1500	+0.980%	188	1,075	-76.699%
2026-02-23	5.6800	5.6900	5.0000	5.1000	-16.803%	109	1,071	-76.471%
2026-02-20	5.9500	6.1800	5.9500	6.1300	+1.997%	82	1,005	-80.424%
2026-02-19	5.7500	6.0300	5.7200	6.0100	+4.522%	183	968	-80.033%
2026-02-18	6.0000	6.1000	5.7200	5.7500	-10.156%	25	889	-79.130%
2026-02-17	6.4000	6.5000	6.0000	6.4000	-4.478%	44	892	-81.250%
2026-02-13	6.2500	6.8000	6.2500	6.7000	+18.166%	144	844	-82.090%
2026-02-12	6.5500	6.5500	5.6700	5.6700	-11.406%	33	844	-78.836%
2026-02-11	6.6500	6.6500	6.0300	6.4000	-7.781%	84	844	-81.250%
2026-02-10	7.0000	7.1500	6.8400	6.9400	-7.713%	157	846	-82.709%
2026-02-09	7.2000	7.7500	7.0500	7.5200	+0.267%	135	785	-84.043%
2026-02-06	6.7900	7.8000	6.7500	7.5000	+29.310%	431	751	-84.000%
2026-02-05	7.5000	7.6400	5.8000	5.8000	-34.315%	247	660	-79.310%
2026-02-04	9.1000	9.1000	8.3800	8.8300	+3.638%	24	612	-86.410%
2026-02-03	9.9900	10.1500	8.5200	8.5200	-17.681%	53	602	-85.915%
2026-02-02	10.3000	10.6600	10.3000	10.3500	-15.854%	9	561	-88.406%
2026-01-30	12.1700	12.3000	12.1300	12.3000	-2.226%	5	555	-90.244%
2026-01-29	12.9800	12.9800	12.5800	12.5800	-17.128%	3	552	-90.461%
2026-01-28	15.0700	15.1800	15.0700	15.1800	+1.335%	2	554	-92.095%
2026-01-27	14.4100	14.9800	14.4100	14.9800	+5.493%	10	554	-91.989%
2026-01-26	14.1500	14.2000	14.1500	14.2000	-9.841%	3	550	-91.549%
2026-01-23	15.4000	15.7500	15.4000	15.7500	+4.305%	25	547	-92.381%
2026-01-22	14.9000	15.1000	14.9000	15.1000	-0.330%	2	544	-92.053%
2026-01-20	15.7300	15.7300	15.1500	15.1500	-14.888%	6	542	-92.079%
2026-01-16	17.8000	17.8000	17.8000	17.8000	-5.067%	2	547	-93.258%
2026-01-15	18.4500	18.7500	18.4500	18.7500	-2.698%	7	547	-93.600%
2026-01-14	18.5500	19.2700	18.5500	19.2700	+9.364%	6	545	-93.773%
2026-01-13	16.7700	17.6200	16.7000	17.6200	+8.765%	4	548	-93.190%
2026-01-12	16.0000	16.7000	15.9500	16.2000	-0.735%	29	550	-92.593%
2026-01-09	16.3200	16.3200	16.3200	16.3200	+5.974%	3	546	-92.647%
2026-01-08	15.4000	15.4000	15.4000	15.4000	-5.347%	8	543	-92.208%
2026-01-07	16.2700	16.2700	16.2700	16.2700	-3.155%	1	543	-92.624%
2026-01-06	17.6300	17.7000	16.3600	16.8000	-6.667%	13	543	-92.857%
2026-01-05	17.7500	18.0200	17.7500	18.0000	+14.650%	6	540	-93.333%
2026-01-02	15.9000	15.9000	15.5000	15.7000	+8.276%	17	540	-92.357%
2025-12-31	14.6600	14.6600	14.5000	14.5000	-5.105%	11	542	-91.724%
2025-12-30	15.1000	15.2800	15.1000	15.2800	+3.383%	3	542	-92.147%
2025-12-29	14.8000	14.8300	14.7800	14.7800	+0.203%	12	542	-91.881%
2025-12-26	14.6000	14.7500	14.6000	14.7500	-0.338%	3	537	-91.864%
2025-12-24	14.8000	14.8000	14.8000	14.8000	-1.333%	4	531	-91.892%
2025-12-23	15.0000	15.0000	15.0000	15.0000	-5.183%	1	531	-92.000%
2025-12-22	16.3000	16.3000	15.8200	15.8200	+6.174%	8	530	-92.415%
2025-12-19	15.4000	15.5000	14.9000	14.9000	+2.405%	6	525	-91.946%
2025-12-18	15.5800	15.5800	14.5500	14.5500	-0.342%	2	522	-91.753%
2025-12-17	16.1500	16.5000	14.4200	14.6000	0.000%	34	520	-91.781%
2025-12-15	15.1500	15.1500	14.5000	14.6000	-11.246%	14	499	-91.781%
2025-12-12	17.5000	17.5000	16.4500	16.4500	+0.305%	6	507	-92.705%
2025-12-11	16.6000	16.6000	16.4000	16.4000	-6.286%	2	501	-92.683%
2025-12-10	17.5000	17.5000	17.5000	17.5000	-5.559%	2	500	-93.143%
2025-12-09	18.3500	18.7000	18.3500	18.5300	+13.333%	8	500	-93.524%
2025-12-05	16.8500	16.8500	16.3500	16.3500	-6.304%	3	494	-92.661%
2025-12-04	17.7000	17.7000	17.4500	17.4500	-3.644%	3	494	-93.123%
2025-12-03	17.9500	18.1100	17.8700	18.1100	+4.986%	5	492	-93.374%
2025-12-02	17.2000	17.4200	17.2000	17.2500	+18.151%	454	492	-93.043%
2025-12-01	15.0100	15.0100	14.5000	14.6000	-15.116%	476	492	-91.781%
2025-11-28	18.0000	18.0000	17.2000	17.2000	+8.176%	8	66	-93.023%
2025-11-25	15.9000	15.9000	15.9000	15.9000	-3.226%	10	66	-92.453%
2025-11-24	15.1200	16.4300	15.1200	16.4300	+12.611%	23	56	-92.696%
2025-11-21	16.0000	16.0000	14.5000	14.5900	-6.174%	22	44	-91.775%
2025-11-20	15.5500	15.5500	15.5500	15.5500	-11.143%	20	29	-92.283%
2025-11-19	17.5000	17.5000	17.5000	17.5000	-5.405%	15	17	-93.143%
2025-11-18	18.5000	18.5000	18.5000	18.5000	+4.167%	1	2	-93.514%
2025-11-17	17.7600	17.7600	17.7600	17.7600	0.000%	1	1	-93.243%

.dark-mode .Lm84qh{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Lm84qh{ color: #333333; background-color: white; border: 2px solid #333333; }IBIT20261016C40IBIT Oct 16 2026 40.00 Call (IBIT261016C00040000)option OPRA

IBIT20261016C40
IBIT Oct 16 2026 40.00 Call (IBIT261016C00040000)
option OPRA