IBIT261016C00042000
IBIT Oct 16 2026 42.00 Call
optionOPRA
ExpiredOct 15, 2026
4.59USD+8.000%(+0.34)322Vol18,323OI
IBIT261016C00042000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-15 | 3.6700 | 4.7500 | 3.1800 | 4.5900 | +8.000% | 322 | 18,451 | 0.000% |
| 2026-10-14 | 4.9500 | 4.9500 | 4.1400 | 4.2500 | -16.667% | 269 | 18,458 | +8.000% |
| 2026-10-13 | 5.3600 | 5.4000 | 4.9700 | 5.1000 | +6.029% | 30 | 18,461 | -10.000% |
| 2026-10-12 | 4.7600 | 4.9300 | 4.7000 | 4.8100 | +2.778% | 49 | 18,502 | -4.574% |
| 2026-10-09 | 5.0000 | 5.1800 | 4.6800 | 4.6800 | +7.586% | 46 | 18,479 | -1.923% |
| 2026-10-08 | 4.6500 | 4.8800 | 3.7500 | 4.3500 | -15.534% | 173 | 18,530 | +5.517% |
| 2026-10-07 | 5.7700 | 5.7700 | 5.0500 | 5.1500 | -21.374% | 58 | 18,552 | -10.874% |
| 2026-10-06 | 7.0000 | 7.1500 | 6.5000 | 6.5500 | -1.355% | 70 | 18,584 | -29.924% |
| 2026-10-05 | 6.7500 | 7.0500 | 6.2800 | 6.6400 | +14.286% | 56 | 18,567 | -30.873% |
| 2026-10-02 | 7.2000 | 7.3900 | 5.7600 | 5.8100 | -5.528% | 375 | 18,739 | -20.998% |
| 2026-10-01 | 5.5500 | 6.2000 | 5.5500 | 6.1500 | +11.212% | 212 | 18,939 | -25.366% |
| 2026-09-30 | 6.3200 | 6.3200 | 5.5300 | 5.5300 | -0.540% | 28 | 18,945 | -16.998% |
| 2026-09-29 | 5.7600 | 5.7600 | 5.2500 | 5.5600 | -4.138% | 22 | 18,950 | -17.446% |
| 2026-09-28 | 5.2200 | 5.8000 | 5.2200 | 5.8000 | -0.855% | 5 | 18,953 | -20.862% |
| 2026-09-25 | 5.8500 | 5.9200 | 5.5000 | 5.8500 | -0.510% | 47 | 18,967 | -21.538% |
| 2026-09-24 | 5.9000 | 6.3100 | 5.7000 | 5.8800 | -5.161% | 17 | 18,969 | -21.939% |
| 2026-09-23 | 6.8000 | 6.9100 | 5.9600 | 6.2000 | -15.416% | 274 | 19,163 | -25.968% |
| 2026-09-22 | 7.1500 | 7.4000 | 6.7900 | 7.3300 | -0.946% | 119 | 19,175 | -37.381% |
| 2026-09-21 | 6.6000 | 7.4500 | 6.5000 | 7.4000 | +59.827% | 211 | 19,252 | -37.973% |
| 2026-09-18 | 3.1600 | 4.6900 | 3.1600 | 4.6300 | +88.980% | 390 | 19,246 | -0.864% |
| 2026-09-17 | 2.4600 | 2.7200 | 2.3500 | 2.4500 | -1.606% | 324 | 19,452 | +87.347% |
| 2026-09-16 | 2.4200 | 2.5500 | 2.2000 | 2.4900 | -2.353% | 496 | 19,468 | +84.337% |
| 2026-09-15 | 2.9300 | 3.0500 | 2.3300 | 2.5500 | -34.615% | 264 | 19,383 | +80.000% |
| 2026-09-14 | 3.3000 | 3.9000 | 3.3000 | 3.9000 | +26.214% | 148 | 19,460 | +17.692% |
| 2026-09-11 | 3.3000 | 4.1000 | 2.9800 | 3.0900 | -0.323% | 297 | 19,469 | +48.544% |
| 2026-09-10 | 3.2500 | 3.2500 | 3.1000 | 3.1000 | -16.216% | 119 | 19,528 | +48.065% |
| 2026-09-09 | 4.2000 | 4.2000 | 3.7000 | 3.7000 | -1.333% | 39 | 19,535 | +24.054% |
| 2026-09-08 | 3.7200 | 3.9000 | 3.5600 | 3.7500 | -15.158% | 23 | 19,535 | +22.400% |
| 2026-09-04 | 4.1400 | 4.4800 | 4.0400 | 4.4200 | -16.604% | 181 | 19,528 | +3.846% |
| 2026-09-03 | 3.7900 | 5.4200 | 3.7900 | 5.3000 | +60.606% | 191 | 19,551 | -13.396% |
| 2026-09-02 | 3.3500 | 3.3600 | 3.2000 | 3.3000 | -3.509% | 39 | 19,547 | +39.091% |
| 2026-09-01 | 3.6000 | 3.6800 | 3.2000 | 3.4200 | -12.755% | 276 | 19,769 | +34.211% |
| 2026-08-31 | 3.6500 | 3.9500 | 3.6300 | 3.9200 | +7.397% | 84 | 19,745 | +17.092% |
| 2026-08-28 | 4.3500 | 4.4600 | 3.5000 | 3.6500 | -23.319% | 79 | 19,766 | +25.753% |
| 2026-08-27 | 4.4500 | 5.2000 | 4.3500 | 4.7600 | +14.149% | 1,686 | 19,727 | -3.571% |
| 2026-08-26 | 4.2000 | 4.2500 | 3.9000 | 4.1700 | -6.292% | 250 | 19,935 | +10.072% |
| 2026-08-25 | 4.4500 | 4.7500 | 4.2100 | 4.4500 | -1.982% | 200 | 19,875 | +3.146% |
| 2026-08-24 | 4.5500 | 5.0700 | 4.1000 | 4.5400 | +19.474% | 924 | 20,133 | +1.101% |
| 2026-08-21 | 3.8000 | 4.2000 | 3.6500 | 3.8000 | +61.702% | 1,546 | 20,983 | +20.789% |
| 2026-08-20 | 1.9800 | 2.4800 | 1.8800 | 2.3500 | +80.769% | 9,269 | 20,539 | +95.319% |
| 2026-08-19 | 0.6100 | 1.4800 | 0.5800 | 1.3000 | +124.138% | 14,390 | 15,876 | +253.077% |
| 2026-08-18 | 0.5400 | 0.6500 | 0.5400 | 0.5800 | +1.754% | 198 | 15,727 | +691.379% |
| 2026-08-17 | 0.4500 | 0.5700 | 0.4500 | 0.5700 | +35.714% | 306 | 15,585 | +705.263% |
| 2026-08-14 | 0.4000 | 0.4400 | 0.3800 | 0.4200 | -12.500% | 267 | 15,654 | +992.857% |
| 2026-08-13 | 0.5000 | 0.5700 | 0.4400 | 0.4800 | -4.000% | 5,310 | 11,289 | +856.250% |
| 2026-08-12 | 0.5500 | 0.5500 | 0.4900 | 0.5000 | -10.714% | 106 | 11,480 | +818.000% |
| 2026-08-11 | 0.6200 | 0.6200 | 0.5100 | 0.5600 | -8.197% | 415 | 11,222 | +719.643% |
| 2026-08-10 | 0.7200 | 0.7200 | 0.6000 | 0.6100 | -17.568% | 2,663 | 9,675 | +652.459% |
| 2026-08-07 | 0.8100 | 0.8200 | 0.7200 | 0.7400 | +7.246% | 2,450 | 9,896 | +520.270% |
| 2026-08-06 | 0.6800 | 0.7700 | 0.6800 | 0.6900 | -10.390% | 5,678 | 6,277 | +565.217% |
| 2026-08-05 | 0.7100 | 0.7800 | 0.7100 | 0.7700 | +4.054% | 1,631 | 5,861 | +496.104% |
| 2026-08-04 | 0.6400 | 0.7400 | 0.6400 | 0.7400 | +7.246% | 2,505 | 4,659 | +520.270% |
| 2026-08-03 | 0.5200 | 0.6900 | 0.5200 | 0.6900 | +18.966% | 230 | 4,644 | +565.217% |
| 2026-07-31 | 0.6300 | 0.6300 | 0.5400 | 0.5800 | -30.120% | 33 | 4,644 | +691.379% |
| 2026-07-30 | 0.8500 | 0.8600 | 0.8300 | 0.8300 | +2.469% | 9 | 4,653 | +453.012% |
| 2026-07-29 | 0.7700 | 0.8500 | 0.7700 | 0.8100 | +5.195% | 54 | 5,151 | +466.667% |
| 2026-07-28 | 0.6900 | 0.7700 | 0.6700 | 0.7700 | -16.304% | 627 | 4,649 | +496.104% |
| 2026-07-27 | 1.0300 | 1.0400 | 0.8700 | 0.9200 | +8.235% | 2,042 | 2,813 | +398.913% |
| 2026-07-24 | 0.9000 | 0.9000 | 0.8400 | 0.8500 | -15.000% | 39 | 2,802 | +440.000% |
| 2026-07-23 | 1.0800 | 1.0800 | 0.9900 | 1.0000 | -20.000% | 678 | 2,345 | +359.000% |
| 2026-07-22 | 1.2800 | 1.3100 | 1.2500 | 1.2500 | -8.759% | 14 | 2,344 | +267.200% |
| 2026-07-21 | 1.3100 | 1.5100 | 1.3100 | 1.3700 | +14.167% | 57 | 2,328 | +235.036% |
| 2026-07-20 | 0.9600 | 1.2000 | 0.9600 | 1.2000 | +46.341% | 109 | 2,328 | +282.500% |
| 2026-07-17 | 0.7700 | 0.8300 | 0.7700 | 0.8200 | -12.766% | 11 | 2,341 | +459.756% |
| 2026-07-16 | 1.0000 | 1.0600 | 0.9400 | 0.9400 | -15.315% | 44 | 2,344 | +388.298% |
| 2026-07-15 | 1.2500 | 1.2600 | 1.1000 | 1.1100 | -2.632% | 491 | 2,429 | +313.514% |
| 2026-07-14 | 0.9900 | 1.1700 | 0.9900 | 1.1400 | +37.349% | 629 | 2,150 | +302.632% |
| 2026-07-13 | 0.8800 | 0.8800 | 0.8200 | 0.8300 | -24.545% | 37 | 2,125 | +453.012% |
| 2026-07-10 | 1.1900 | 1.2700 | 1.0700 | 1.1000 | +6.796% | 99 | 2,171 | +317.273% |
| 2026-07-09 | 1.0800 | 1.0800 | 0.9500 | 1.0300 | +1.980% | 12 | 2,160 | +345.631% |
| 2026-07-08 | 1.0100 | 1.0200 | 0.9600 | 1.0100 | -15.126% | 31 | 2,143 | +354.455% |
| 2026-07-07 | 1.1700 | 1.3100 | 1.1000 | 1.1900 | -4.800% | 94 | 2,112 | +285.714% |
| 2026-07-06 | 1.0100 | 1.2900 | 1.0000 | 1.2500 | +16.822% | 30 | 2,112 | +267.200% |
| 2026-07-02 | 1.0300 | 1.0700 | 0.9800 | 1.0700 | +24.419% | 97 | 2,092 | +328.972% |
| 2026-07-01 | 0.8900 | 0.8900 | 0.8600 | 0.8600 | +28.358% | 34 | 2,088 | +433.721% |
| 2026-06-30 | 0.7000 | 0.7000 | 0.6200 | 0.6700 | -18.293% | 8 | 2,084 | +585.075% |
| 2026-06-29 | 0.8100 | 0.8500 | 0.7800 | 0.8200 | -7.865% | 61 | 2,084 | +459.756% |
| 2026-06-26 | 0.9200 | 0.9200 | 0.8900 | 0.8900 | -1.111% | 4 | 2,083 | +415.730% |
| 2026-06-25 | 0.8500 | 0.9500 | 0.8500 | 0.9000 | 0.000% | 27 | 2,091 | +410.000% |
| 2026-06-24 | 1.0700 | 1.0700 | 0.9000 | 0.9000 | -21.053% | 356 | 1,816 | +410.000% |
| 2026-06-23 | 1.1200 | 1.1700 | 1.1000 | 1.1400 | -25.000% | 1,132 | 897 | +302.632% |
| 2026-06-22 | 1.7400 | 1.7500 | 1.5200 | 1.5200 | +9.353% | 11 | 907 | +201.974% |
| 2026-06-18 | 1.4800 | 1.4800 | 1.2900 | 1.3900 | -17.751% | 99 | 838 | +230.216% |
| 2026-06-17 | 1.7300 | 1.7500 | 1.6900 | 1.6900 | -8.152% | 91 | 822 | +171.598% |
| 2026-06-16 | 1.8200 | 1.8500 | 1.8200 | 1.8400 | -14.419% | 104 | 736 | +149.457% |
| 2026-06-15 | 2.2000 | 2.2000 | 2.0800 | 2.1500 | +33.540% | 118 | 776 | +113.488% |
| 2026-06-12 | 1.7200 | 1.7700 | 1.6100 | 1.6100 | -11.050% | 41 | 767 | +185.093% |
| 2026-06-11 | 1.7300 | 1.8100 | 1.6800 | 1.8100 | +1.685% | 62 | 752 | +153.591% |
| 2026-06-10 | 1.6700 | 1.7800 | 1.6500 | 1.7800 | +6.587% | 12 | 758 | +157.865% |
| 2026-06-09 | 1.6800 | 1.6800 | 1.4800 | 1.6700 | -12.105% | 52 | 767 | +174.850% |
| 2026-06-08 | 2.0000 | 2.0000 | 1.8800 | 1.9000 | +21.795% | 120 | 789 | +141.579% |
| 2026-06-05 | 1.8000 | 1.8000 | 1.5500 | 1.5600 | -25.714% | 119 | 736 | +194.231% |
| 2026-06-04 | 2.0200 | 2.1200 | 1.8800 | 2.1000 | -11.765% | 657 | 230 | +118.571% |
| 2026-06-03 | 2.5900 | 2.6000 | 2.3700 | 2.3800 | -15.000% | 44 | 214 | +92.857% |
| 2026-06-02 | 3.0000 | 3.0000 | 2.8000 | 2.8000 | -22.222% | 17 | 201 | +63.929% |
| 2026-06-01 | 3.7200 | 3.7200 | 3.6000 | 3.6000 | -16.279% | 13 | 192 | +27.500% |
| 2026-05-29 | 4.1500 | 4.6500 | 4.1300 | 4.3000 | -2.273% | 14 | 183 | +6.744% |
| 2026-05-28 | 4.4100 | 4.4200 | 4.4000 | 4.4000 | -25.424% | 16 | 171 | +4.318% |
| 2026-05-18 | 6.0500 | 6.0500 | 5.9000 | 5.9000 | -28.485% | 3 | 172 | -22.203% |
| 2026-05-14 | 8.2500 | 8.2500 | 8.2500 | 8.2500 | -0.483% | 2 | 170 | -44.364% |
| 2026-05-11 | 8.3000 | 8.3000 | 8.2900 | 8.2900 | +0.974% | 3 | 167 | -44.632% |
| 2026-05-06 | 8.4000 | 8.4000 | 8.2100 | 8.2100 | -1.559% | 4 | 163 | -44.093% |
| 2026-05-05 | 8.3800 | 8.3800 | 8.3300 | 8.3400 | +6.242% | 13 | 152 | -44.964% |
| 2026-05-04 | 7.9100 | 7.9100 | 7.8500 | 7.8500 | +8.877% | 11 | 162 | -41.529% |
| 2026-05-01 | 7.2100 | 7.2100 | 7.2100 | 7.2100 | +18.391% | 4 | 158 | -36.338% |
| 2026-04-29 | 6.5200 | 6.5200 | 6.0900 | 6.0900 | -1.932% | 6 | 153 | -24.631% |
| 2026-04-28 | 6.2400 | 6.2400 | 6.2100 | 6.2100 | -11.032% | 5 | 148 | -26.087% |
| 2026-04-24 | 7.1100 | 7.1100 | 6.9800 | 6.9800 | -1.690% | 16 | 162 | -34.241% |
| 2026-04-23 | 7.1300 | 7.1300 | 7.1000 | 7.1000 | -6.456% | 2 | 162 | -35.352% |
| 2026-04-22 | 7.5500 | 7.6000 | 7.5500 | 7.5900 | +24.223% | 11 | 162 | -39.526% |
| 2026-04-21 | 6.6100 | 6.6100 | 6.1100 | 6.1100 | -17.432% | 38 | 164 | -24.877% |
| 2026-04-17 | 7.4000 | 7.4000 | 7.4000 | 7.4000 | +15.806% | 2 | 164 | -37.973% |
| 2026-04-16 | 6.1500 | 6.3900 | 5.8000 | 6.3900 | -0.622% | 88 | 164 | -28.169% |
| 2026-04-15 | 5.9700 | 6.4300 | 5.9400 | 6.4300 | +5.410% | 29 | 228 | -28.616% |
| 2026-04-14 | 6.2800 | 6.7000 | 6.1000 | 6.1000 | +5.903% | 79 | 210 | -24.754% |
| 2026-04-13 | 5.3700 | 5.7600 | 5.3700 | 5.7600 | +9.714% | 160 | 185 | -20.313% |
| 2026-04-09 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | -1.501% | 2 | 39 | -12.571% |
| 2026-04-08 | 5.7000 | 5.7000 | 5.3300 | 5.3300 | +14.624% | 32 | 37 | -13.884% |
| 2026-04-07 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | -8.824% | 1 | 13 | -1.290% |
| 2026-04-06 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | +0.990% | 4 | 12 | -10.000% |
| 2026-04-01 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | +12.222% | 5 | 9 | -9.109% |
| 2026-03-30 | 4.6000 | 4.6000 | 4.5000 | 4.5000 | -3.226% | 3 | 0 | +2.000% |
| 2026-03-27 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | 0.000% | 1 | 0 | -1.290% |