Dark

IBIT20261016C42
IBIT Oct 16 2026 42.00 Call (IBIT261016C00042000)
option OPRA

EOD

Aug 20, 2026

2.35+80.769%(+1.05)9,269

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	1.9800	2.4800	1.8800	2.3500	+80.769%	9,269	20,983	0.000%
2026-08-19	0.6100	1.4800	0.5800	1.3000	+124.138%	14,390	20,539	+80.769%
2026-08-18	0.5400	0.6500	0.5400	0.5800	+1.754%	198	15,876	+305.172%
2026-08-17	0.4500	0.5700	0.4500	0.5700	+35.714%	306	15,727	+312.281%
2026-08-14	0.4000	0.4400	0.3800	0.4200	-12.500%	267	15,585	+459.524%
2026-08-13	0.5000	0.5700	0.4400	0.4800	-4.000%	5,310	15,654	+389.583%
2026-08-12	0.5500	0.5500	0.4900	0.5000	-10.714%	106	11,289	+370.000%
2026-08-11	0.6200	0.6200	0.5100	0.5600	-8.197%	415	11,480	+319.643%
2026-08-10	0.7200	0.7200	0.6000	0.6100	-17.568%	2,663	11,222	+285.246%
2026-08-07	0.8100	0.8200	0.7200	0.7400	+7.246%	2,450	9,675	+217.568%
2026-08-06	0.6800	0.7700	0.6800	0.6900	-10.390%	5,678	9,896	+240.580%
2026-08-05	0.7100	0.7800	0.7100	0.7700	+4.054%	1,631	6,277	+205.195%
2026-08-04	0.6400	0.7400	0.6400	0.7400	+7.246%	2,505	5,861	+217.568%
2026-08-03	0.5200	0.6900	0.5200	0.6900	+18.966%	230	4,659	+240.580%
2026-07-31	0.6300	0.6300	0.5400	0.5800	-30.120%	33	4,644	+305.172%
2026-07-30	0.8500	0.8600	0.8300	0.8300	+2.469%	9	4,644	+183.133%
2026-07-29	0.7700	0.8500	0.7700	0.8100	+5.195%	54	4,653	+190.123%
2026-07-28	0.6900	0.7700	0.6700	0.7700	-16.304%	627	5,151	+205.195%
2026-07-27	1.0300	1.0400	0.8700	0.9200	+8.235%	2,042	4,649	+155.435%
2026-07-24	0.9000	0.9000	0.8400	0.8500	-15.000%	39	2,813	+176.471%
2026-07-23	1.0800	1.0800	0.9900	1.0000	-20.000%	678	2,802	+135.000%
2026-07-22	1.2800	1.3100	1.2500	1.2500	-8.759%	14	2,345	+88.000%
2026-07-21	1.3100	1.5100	1.3100	1.3700	+14.167%	57	2,344	+71.533%
2026-07-20	0.9600	1.2000	0.9600	1.2000	+46.341%	109	2,328	+95.833%
2026-07-17	0.7700	0.8300	0.7700	0.8200	-12.766%	11	2,328	+186.585%
2026-07-16	1.0000	1.0600	0.9400	0.9400	-15.315%	44	2,341	+150.000%
2026-07-15	1.2500	1.2600	1.1000	1.1100	-2.632%	491	2,344	+111.712%
2026-07-14	0.9900	1.1700	0.9900	1.1400	+37.349%	629	2,429	+106.140%
2026-07-13	0.8800	0.8800	0.8200	0.8300	-24.545%	37	2,150	+183.133%
2026-07-10	1.1900	1.2700	1.0700	1.1000	+6.796%	99	2,125	+113.636%
2026-07-09	1.0800	1.0800	0.9500	1.0300	+1.980%	12	2,171	+128.155%
2026-07-08	1.0100	1.0200	0.9600	1.0100	-15.126%	31	2,160	+132.673%
2026-07-07	1.1700	1.3100	1.1000	1.1900	-4.800%	94	2,143	+97.479%
2026-07-06	1.0100	1.2900	1.0000	1.2500	+16.822%	30	2,112	+88.000%
2026-07-02	1.0300	1.0700	0.9800	1.0700	+24.419%	97	2,092	+119.626%
2026-07-01	0.8900	0.8900	0.8600	0.8600	+28.358%	34	2,092	+173.256%
2026-06-30	0.7000	0.7000	0.6200	0.6700	-18.293%	8	2,088	+250.746%
2026-06-29	0.8100	0.8500	0.7800	0.8200	-7.865%	61	2,084	+186.585%
2026-06-26	0.9200	0.9200	0.8900	0.8900	-1.111%	4	2,084	+164.045%
2026-06-25	0.8500	0.9500	0.8500	0.9000	0.000%	27	2,083	+161.111%
2026-06-24	1.0700	1.0700	0.9000	0.9000	-21.053%	356	2,091	+161.111%
2026-06-23	1.1200	1.1700	1.1000	1.1400	-25.000%	1,132	1,816	+106.140%
2026-06-22	1.7400	1.7500	1.5200	1.5200	+9.353%	11	897	+54.605%
2026-06-18	1.4800	1.4800	1.2900	1.3900	-17.751%	99	822	+69.065%
2026-06-17	1.7300	1.7500	1.6900	1.6900	-8.152%	91	822	+39.053%
2026-06-16	1.8200	1.8500	1.8200	1.8400	-14.419%	104	822	+27.717%
2026-06-15	2.2000	2.2000	2.0800	2.1500	+33.540%	118	736	+9.302%
2026-06-12	1.7200	1.7700	1.6100	1.6100	-11.050%	41	776	+45.963%
2026-06-11	1.7300	1.8100	1.6800	1.8100	+1.685%	62	767	+29.834%
2026-06-10	1.6700	1.7800	1.6500	1.7800	+6.587%	12	752	+32.022%
2026-06-09	1.6800	1.6800	1.4800	1.6700	-12.105%	52	758	+40.719%
2026-06-08	2.0000	2.0000	1.8800	1.9000	+21.795%	120	767	+23.684%
2026-06-05	1.8000	1.8000	1.5500	1.5600	-25.714%	119	789	+50.641%
2026-06-04	2.0200	2.1200	1.8800	2.1000	-11.765%	657	736	+11.905%
2026-06-03	2.5900	2.6000	2.3700	2.3800	-15.000%	44	230	-1.261%
2026-06-02	3.0000	3.0000	2.8000	2.8000	-22.222%	17	214	-16.071%
2026-06-01	3.7200	3.7200	3.6000	3.6000	-16.279%	13	201	-34.722%
2026-05-29	4.1500	4.6500	4.1300	4.3000	-2.273%	14	192	-45.349%
2026-05-28	4.4100	4.4200	4.4000	4.4000	-25.424%	16	183	-46.591%
2026-05-18	6.0500	6.0500	5.9000	5.9000	-28.485%	3	171	-60.169%
2026-05-14	8.2500	8.2500	8.2500	8.2500	-0.483%	2	172	-71.515%
2026-05-11	8.3000	8.3000	8.2900	8.2900	+0.974%	3	170	-71.653%
2026-05-06	8.4000	8.4000	8.2100	8.2100	-1.559%	4	167	-71.376%
2026-05-05	8.3800	8.3800	8.3300	8.3400	+6.242%	13	163	-71.823%
2026-05-04	7.9100	7.9100	7.8500	7.8500	+8.877%	11	152	-70.064%
2026-05-01	7.2100	7.2100	7.2100	7.2100	+18.391%	4	158	-67.406%
2026-04-29	6.5200	6.5200	6.0900	6.0900	-1.932%	6	158	-61.412%
2026-04-28	6.2400	6.2400	6.2100	6.2100	-11.032%	5	153	-62.158%
2026-04-24	7.1100	7.1100	6.9800	6.9800	-1.690%	16	148	-66.332%
2026-04-23	7.1300	7.1300	7.1000	7.1000	-6.456%	2	162	-66.901%
2026-04-22	7.5500	7.6000	7.5500	7.5900	+24.223%	11	162	-69.038%
2026-04-21	6.6100	6.6100	6.1100	6.1100	-17.432%	38	164	-61.538%
2026-04-17	7.4000	7.4000	7.4000	7.4000	+15.806%	2	164	-68.243%
2026-04-16	6.1500	6.3900	5.8000	6.3900	-0.622%	88	164	-63.224%
2026-04-15	5.9700	6.4300	5.9400	6.4300	+5.410%	29	228	-63.453%
2026-04-14	6.2800	6.7000	6.1000	6.1000	+5.903%	79	210	-61.475%
2026-04-13	5.3700	5.7600	5.3700	5.7600	+9.714%	160	185	-59.201%
2026-04-09	5.2500	5.2500	5.2500	5.2500	-1.501%	2	39	-55.238%
2026-04-08	5.7000	5.7000	5.3300	5.3300	+14.624%	32	37	-55.910%
2026-04-07	4.6500	4.6500	4.6500	4.6500	-8.824%	1	13	-49.462%
2026-04-06	5.1000	5.1000	5.1000	5.1000	+0.990%	4	12	-53.922%
2026-04-01	5.0500	5.0500	5.0500	5.0500	+12.222%	5	9	-53.465%
2026-03-30	4.6000	4.6000	4.5000	4.5000	-3.226%	3	0	-47.778%
2026-03-27	4.6500	4.6500	4.6500	4.6500	0.000%	1	0	-49.462%

.dark-mode .WFdCDR{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .WFdCDR{ color: #333333; background-color: white; border: 2px solid #333333; }IBIT20261016C42IBIT Oct 16 2026 42.00 Call (IBIT261016C00042000)option OPRA

IBIT20261016C42
IBIT Oct 16 2026 42.00 Call (IBIT261016C00042000)
option OPRA