IBIT261016C00041000
IBIT Oct 16 2026 41.00 Call
optionOPRA
ExpiredOct 15, 2026
5.61USD+7.266%(+0.38)439Vol6,114OI
IBIT261016C00041000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-15 | 4.5200 | 5.7300 | 4.1800 | 5.6100 | +7.266% | 439 | 6,294 | 0.000% |
| 2026-10-14 | 5.8800 | 6.0000 | 5.1500 | 5.2300 | -14.122% | 316 | 6,447 | +7.266% |
| 2026-10-13 | 6.4000 | 6.4000 | 6.0000 | 6.0900 | +5.363% | 211 | 6,656 | -7.882% |
| 2026-10-12 | 6.0000 | 6.0000 | 5.6900 | 5.7800 | +1.761% | 10 | 6,660 | -2.941% |
| 2026-10-09 | 6.0000 | 6.2200 | 5.6700 | 5.6800 | +5.773% | 81 | 6,679 | -1.232% |
| 2026-10-08 | 5.6800 | 5.8800 | 4.7000 | 5.3700 | -13.666% | 466 | 6,904 | +4.469% |
| 2026-10-07 | 6.2700 | 6.3700 | 5.9500 | 6.2200 | -17.177% | 414 | 7,291 | -9.807% |
| 2026-10-06 | 7.9400 | 8.0000 | 7.4900 | 7.5100 | -2.086% | 100 | 7,376 | -25.300% |
| 2026-10-05 | 7.7500 | 8.0500 | 7.2800 | 7.6700 | +12.794% | 47 | 7,407 | -26.858% |
| 2026-10-02 | 8.4000 | 8.4000 | 6.8000 | 6.8000 | -7.483% | 45 | 7,411 | -17.500% |
| 2026-10-01 | 6.6000 | 7.3500 | 6.6000 | 7.3500 | +6.522% | 9 | 7,413 | -23.673% |
| 2026-09-30 | 7.4600 | 7.4600 | 6.5800 | 6.9000 | +6.154% | 16 | 7,407 | -18.696% |
| 2026-09-29 | 6.8500 | 6.8500 | 6.1700 | 6.5000 | -3.846% | 9 | 7,409 | -13.692% |
| 2026-09-28 | 6.2600 | 6.8000 | 6.0200 | 6.7600 | -0.880% | 13 | 7,405 | -17.012% |
| 2026-09-25 | 6.6000 | 6.8300 | 6.6000 | 6.8200 | -4.749% | 24 | 7,409 | -17.742% |
| 2026-09-24 | 7.0400 | 7.1600 | 6.7500 | 7.1600 | +3.768% | 31 | 7,434 | -21.648% |
| 2026-09-23 | 7.6500 | 7.6500 | 6.6600 | 6.9000 | -15.025% | 58 | 7,452 | -18.696% |
| 2026-09-22 | 7.9500 | 8.1500 | 7.8200 | 8.1200 | -2.169% | 22 | 7,652 | -30.911% |
| 2026-09-21 | 7.4600 | 8.5000 | 7.4200 | 8.3000 | +49.550% | 498 | 7,652 | -32.410% |
| 2026-09-18 | 3.8000 | 5.5500 | 3.8000 | 5.5500 | +74.528% | 169 | 7,659 | +1.081% |
| 2026-09-17 | 3.0500 | 3.3800 | 3.0500 | 3.1800 | +6.355% | 254 | 7,604 | +76.415% |
| 2026-09-16 | 2.9600 | 3.1000 | 2.8400 | 2.9900 | -6.562% | 317 | 7,643 | +87.625% |
| 2026-09-15 | 3.5700 | 3.7000 | 3.0100 | 3.2000 | -31.183% | 246 | 7,429 | +75.313% |
| 2026-09-14 | 4.2500 | 4.6500 | 4.2500 | 4.6500 | +24.000% | 137 | 7,342 | +20.645% |
| 2026-09-11 | 4.3500 | 4.7200 | 3.7000 | 3.7500 | -2.597% | 131 | 7,392 | +49.600% |
| 2026-09-10 | 3.7000 | 3.9000 | 3.7000 | 3.8500 | -11.899% | 36 | 7,384 | +45.714% |
| 2026-09-09 | 5.0200 | 5.0200 | 4.2900 | 4.3700 | -3.956% | 133 | 7,346 | +28.375% |
| 2026-09-08 | 4.3000 | 4.6500 | 4.1500 | 4.5500 | -12.331% | 531 | 7,419 | +23.297% |
| 2026-09-04 | 5.1000 | 5.2200 | 4.6200 | 5.1900 | -15.883% | 53 | 7,420 | +8.092% |
| 2026-09-03 | 4.6000 | 6.1700 | 4.6000 | 6.1700 | +54.250% | 204 | 7,498 | -9.076% |
| 2026-09-02 | 4.0000 | 4.0500 | 3.8000 | 4.0000 | -2.439% | 29 | 7,504 | +40.250% |
| 2026-09-01 | 4.3100 | 4.5500 | 3.9400 | 4.1000 | -13.684% | 50 | 7,513 | +36.829% |
| 2026-08-31 | 4.3900 | 4.8700 | 4.3900 | 4.7500 | +10.465% | 96 | 7,517 | +18.105% |
| 2026-08-28 | 5.0500 | 5.3000 | 4.1400 | 4.3000 | -21.389% | 601 | 7,467 | +30.465% |
| 2026-08-27 | 5.1500 | 5.8400 | 5.1500 | 5.4700 | +12.784% | 225 | 7,500 | +2.559% |
| 2026-08-26 | 4.8000 | 4.9300 | 4.5700 | 4.8500 | -5.825% | 145 | 7,645 | +15.670% |
| 2026-08-25 | 4.9700 | 5.5500 | 4.8700 | 5.1500 | +0.195% | 666 | 7,635 | +8.932% |
| 2026-08-24 | 5.2000 | 5.7500 | 4.9000 | 5.1400 | +14.989% | 595 | 7,641 | +9.144% |
| 2026-08-21 | 4.4500 | 4.8500 | 4.1000 | 4.4700 | +57.951% | 862 | 8,030 | +25.503% |
| 2026-08-20 | 2.4900 | 2.9400 | 2.3300 | 2.8300 | +82.581% | 3,488 | 7,294 | +98.233% |
| 2026-08-19 | 0.7800 | 1.7900 | 0.7800 | 1.5500 | +109.459% | 1,504 | 6,652 | +261.935% |
| 2026-08-18 | 0.7100 | 0.8300 | 0.6900 | 0.7400 | -1.333% | 75 | 6,659 | +658.108% |
| 2026-08-17 | 0.6000 | 0.7600 | 0.6000 | 0.7500 | +38.889% | 1,287 | 6,498 | +648.000% |
| 2026-08-14 | 0.5600 | 0.5800 | 0.5100 | 0.5400 | -14.286% | 479 | 6,136 | +938.889% |
| 2026-08-13 | 0.6700 | 0.7100 | 0.5800 | 0.6300 | -1.563% | 78 | 6,196 | +790.476% |
| 2026-08-12 | 0.7500 | 0.7600 | 0.6400 | 0.6400 | -11.111% | 210 | 6,448 | +776.563% |
| 2026-08-11 | 0.8400 | 0.8400 | 0.6700 | 0.7200 | -8.861% | 16 | 6,439 | +679.167% |
| 2026-08-10 | 0.9100 | 0.9100 | 0.7900 | 0.7900 | -17.708% | 89 | 6,373 | +610.127% |
| 2026-08-07 | 1.0200 | 1.0200 | 0.9200 | 0.9600 | +9.091% | 1,669 | 5,487 | +484.375% |
| 2026-08-06 | 1.0000 | 1.0000 | 0.8800 | 0.8800 | -11.111% | 30 | 5,481 | +537.500% |
| 2026-08-05 | 0.9000 | 1.0100 | 0.9000 | 0.9900 | +5.319% | 226 | 5,411 | +466.667% |
| 2026-08-04 | 0.8200 | 0.9500 | 0.8200 | 0.9400 | +8.046% | 471 | 5,002 | +496.809% |
| 2026-08-03 | 0.6600 | 0.8700 | 0.6600 | 0.8700 | +19.178% | 740 | 4,433 | +544.828% |
| 2026-07-31 | 0.8100 | 0.8500 | 0.7100 | 0.7300 | -30.476% | 40 | 4,413 | +668.493% |
| 2026-07-30 | 1.1400 | 1.1400 | 1.0400 | 1.0500 | +6.061% | 22 | 4,405 | +434.286% |
| 2026-07-29 | 1.0300 | 1.0900 | 0.9900 | 0.9900 | +4.211% | 83 | 4,397 | +466.667% |
| 2026-07-28 | 0.9600 | 0.9600 | 0.9300 | 0.9500 | -18.803% | 12 | 4,398 | +490.526% |
| 2026-07-27 | 1.1800 | 1.2900 | 1.0900 | 1.1700 | +6.364% | 259 | 4,333 | +379.487% |
| 2026-07-24 | 1.0600 | 1.1000 | 1.0600 | 1.1000 | -12.698% | 22 | 4,333 | +410.000% |
| 2026-07-23 | 1.4000 | 1.4000 | 1.2500 | 1.2600 | -19.231% | 276 | 4,282 | +345.238% |
| 2026-07-22 | 1.5000 | 1.6000 | 1.5000 | 1.5600 | -5.455% | 71 | 4,214 | +259.615% |
| 2026-07-21 | 1.6200 | 1.7900 | 1.6200 | 1.6500 | +13.793% | 220 | 4,148 | +240.000% |
| 2026-07-20 | 1.2200 | 1.4600 | 1.2200 | 1.4500 | +34.259% | 77 | 4,080 | +286.897% |
| 2026-07-17 | 0.9600 | 1.0800 | 0.9600 | 1.0800 | -10.744% | 91 | 4,020 | +419.444% |
| 2026-07-16 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | -13.571% | 100 | 4,020 | +363.636% |
| 2026-07-15 | 1.4200 | 1.4200 | 1.4000 | 1.4000 | +0.719% | 4 | 4,019 | +300.714% |
| 2026-07-14 | 1.2300 | 1.4400 | 1.2200 | 1.3900 | +37.624% | 47 | 4,019 | +303.597% |
| 2026-07-13 | 1.0200 | 1.0900 | 0.9700 | 1.0100 | -25.185% | 248 | 3,778 | +455.446% |
| 2026-07-10 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | +9.756% | 1 | 3,778 | +315.556% |
| 2026-07-09 | 1.2200 | 1.2300 | 1.2200 | 1.2300 | +2.500% | 2 | 3,780 | +356.098% |
| 2026-07-08 | 1.2000 | 1.2300 | 1.1200 | 1.2000 | -15.493% | 138 | 3,731 | +367.500% |
| 2026-07-07 | 1.5100 | 1.5700 | 1.4200 | 1.4200 | -8.387% | 28 | 3,729 | +295.070% |
| 2026-07-06 | 1.1500 | 1.5500 | 1.1500 | 1.5500 | +24.000% | 475 | 3,438 | +261.935% |
| 2026-07-02 | 1.2500 | 1.2600 | 1.2000 | 1.2500 | +25.000% | 193 | 3,568 | +348.800% |
| 2026-07-01 | 1.0000 | 1.0400 | 1.0000 | 1.0000 | +25.000% | 8 | 3,566 | +461.000% |
| 2026-06-30 | 0.7700 | 0.8000 | 0.7700 | 0.8000 | -23.810% | 7 | 3,562 | +601.250% |
| 2026-06-26 | 1.0100 | 1.1100 | 1.0100 | 1.0500 | -0.943% | 9 | 3,565 | +434.286% |
| 2026-06-25 | 1.2000 | 1.2000 | 1.0600 | 1.0600 | -4.505% | 12 | 3,553 | +429.245% |
| 2026-06-24 | 1.2100 | 1.2200 | 1.0500 | 1.1100 | -18.382% | 51 | 3,559 | +405.405% |
| 2026-06-23 | 1.4500 | 1.4500 | 1.3400 | 1.3600 | -33.333% | 138 | 3,540 | +312.500% |
| 2026-06-22 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | +28.302% | 1 | 3,540 | +175.000% |
| 2026-06-18 | 1.7300 | 1.7500 | 1.5700 | 1.5900 | -18.462% | 10 | 3,542 | +252.830% |
| 2026-06-17 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | -20.408% | 2 | 3,542 | +187.692% |
| 2026-06-15 | 2.5100 | 2.6300 | 2.4500 | 2.4500 | +28.947% | 65 | 3,541 | +128.980% |
| 2026-06-12 | 1.9300 | 2.0200 | 1.9000 | 1.9000 | -6.404% | 3,257 | 737 | +195.263% |
| 2026-06-11 | 2.0400 | 2.0500 | 2.0300 | 2.0300 | +1.500% | 41 | 736 | +176.355% |
| 2026-06-10 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | +7.527% | 1 | 735 | +180.500% |
| 2026-06-09 | 1.9200 | 1.9200 | 1.8500 | 1.8600 | -15.455% | 38 | 739 | +201.613% |
| 2026-06-08 | 2.1900 | 2.2500 | 2.1900 | 2.2000 | +32.530% | 82 | 683 | +155.000% |
| 2026-06-05 | 1.9000 | 1.9000 | 1.6600 | 1.6600 | -30.252% | 73 | 612 | +237.952% |
| 2026-06-04 | 2.2500 | 2.3800 | 2.1700 | 2.3800 | -13.455% | 119 | 673 | +135.714% |
| 2026-06-03 | 2.9500 | 2.9600 | 2.7500 | 2.7500 | -11.859% | 324 | 668 | +104.000% |
| 2026-06-02 | 3.3700 | 3.3700 | 3.1100 | 3.1200 | -24.819% | 9 | 671 | +79.808% |
| 2026-06-01 | 4.2300 | 4.2700 | 4.1500 | 4.1500 | -18.627% | 17 | 667 | +35.181% |
| 2026-05-29 | 4.6000 | 5.1000 | 4.6000 | 5.1000 | +4.082% | 6 | 661 | +10.000% |
| 2026-05-28 | 4.7600 | 4.9000 | 4.7500 | 4.9000 | -35.099% | 4 | 660 | +14.490% |
| 2026-05-15 | 7.5500 | 7.5500 | 7.5500 | 7.5500 | -15.169% | 1 | 661 | -25.695% |
| 2026-05-11 | 8.4900 | 8.9000 | 8.4900 | 8.9000 | +1.022% | 24 | 658 | -36.966% |
| 2026-05-06 | 9.0000 | 9.0000 | 8.8100 | 8.8100 | -1.344% | 34 | 658 | -36.322% |
| 2026-05-05 | 8.9300 | 8.9300 | 8.9300 | 8.9300 | +17.655% | 1 | 657 | -37.178% |
| 2026-05-01 | 7.5900 | 7.5900 | 7.5900 | 7.5900 | +5.858% | 1 | 657 | -26.087% |
| 2026-04-27 | 7.8000 | 7.8000 | 7.1700 | 7.1700 | -5.033% | 5 | 657 | -21.757% |
| 2026-04-24 | 7.7100 | 7.7300 | 7.5000 | 7.5500 | -5.860% | 74 | 688 | -25.695% |
| 2026-04-22 | 8.0200 | 8.0200 | 8.0200 | 8.0200 | +18.991% | 10 | 688 | -30.050% |
| 2026-04-21 | 7.3000 | 7.3000 | 6.7400 | 6.7400 | -8.049% | 26 | 671 | -16.766% |
| 2026-04-17 | 7.3300 | 7.3300 | 7.3300 | 7.3300 | +11.061% | 1 | 671 | -23.465% |
| 2026-04-16 | 6.3000 | 6.6000 | 6.3000 | 6.6000 | +2.009% | 3 | 671 | -15.000% |
| 2026-04-15 | 6.3500 | 6.4700 | 6.3500 | 6.4700 | -8.873% | 501 | 671 | -13.292% |
| 2026-04-14 | 6.8600 | 7.1000 | 6.8600 | 7.1000 | +11.811% | 3 | 747 | -20.986% |
| 2026-04-13 | 5.5200 | 6.3500 | 5.5200 | 6.3500 | +2.917% | 834 | 749 | -11.654% |
| 2026-04-10 | 6.3000 | 6.3000 | 6.1700 | 6.1700 | 0.000% | 3 | 27 | -9.076% |
| 2026-04-09 | 6.1700 | 6.1700 | 6.1700 | 6.1700 | +7.304% | 10 | 24 | -9.076% |
| 2026-04-08 | 6.2200 | 6.2200 | 5.6300 | 5.7500 | +16.162% | 3 | 14 | -2.435% |
| 2026-03-27 | 5.0000 | 5.0000 | 4.9500 | 4.9500 | 0.000% | 11 | 11 | +13.333% |