IBIT261016C00043000
IBIT Oct 16 2026 43.00 Call
optionOPRA
ExpiredOct 15, 2026
3.65USD+8.955%(+0.30)126Vol13,658OI
IBIT261016C00043000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-15 | 2.5500 | 3.7500 | 2.3200 | 3.6500 | +8.955% | 126 | 13,658 | 0.000% |
| 2026-10-14 | 3.7200 | 3.9000 | 3.2400 | 3.3500 | -18.293% | 45 | 13,660 | +8.955% |
| 2026-10-13 | 4.1700 | 4.4100 | 4.0000 | 4.1000 | +5.670% | 202 | 13,687 | -10.976% |
| 2026-10-12 | 3.7600 | 4.0000 | 3.6700 | 3.8800 | +5.149% | 80 | 13,722 | -5.928% |
| 2026-10-09 | 3.9500 | 4.2500 | 3.6900 | 3.6900 | +6.340% | 60 | 13,735 | -1.084% |
| 2026-10-08 | 3.7800 | 3.9700 | 2.9600 | 3.4700 | -17.967% | 245 | 13,889 | +5.187% |
| 2026-10-07 | 4.2000 | 4.4500 | 4.1000 | 4.2300 | -23.921% | 922 | 14,780 | -13.712% |
| 2026-10-06 | 6.1000 | 6.1200 | 5.5600 | 5.5600 | -1.767% | 36 | 14,785 | -34.353% |
| 2026-10-05 | 5.9000 | 6.1800 | 5.3300 | 5.6600 | +18.658% | 45 | 14,793 | -35.512% |
| 2026-10-02 | 6.2700 | 6.3000 | 4.7300 | 4.7700 | -7.915% | 55 | 14,818 | -23.480% |
| 2026-10-01 | 4.8000 | 5.3400 | 4.7500 | 5.1800 | +9.053% | 175 | 14,906 | -29.537% |
| 2026-09-30 | 5.4600 | 5.4600 | 4.7500 | 4.7500 | -2.062% | 13 | 15,267 | -23.158% |
| 2026-09-29 | 4.9500 | 4.9500 | 4.8500 | 4.8500 | +5.435% | 3 | 15,269 | -24.742% |
| 2026-09-28 | 4.6500 | 4.9200 | 4.3500 | 4.6000 | -7.631% | 515 | 15,412 | -20.652% |
| 2026-09-25 | 4.9000 | 4.9900 | 4.7700 | 4.9800 | -4.598% | 66 | 15,423 | -26.707% |
| 2026-09-24 | 4.9400 | 5.2200 | 4.8000 | 5.2200 | +1.359% | 46 | 15,445 | -30.077% |
| 2026-09-23 | 5.8200 | 5.9500 | 4.9400 | 5.1500 | -17.732% | 55 | 15,716 | -29.126% |
| 2026-09-22 | 6.0500 | 6.4500 | 6.0300 | 6.2600 | -3.246% | 545 | 16,022 | -41.693% |
| 2026-09-21 | 5.6000 | 6.5500 | 5.4000 | 6.4700 | +72.074% | 1,313 | 16,235 | -43.586% |
| 2026-09-18 | 2.4500 | 3.9000 | 2.4500 | 3.7600 | +101.070% | 652 | 16,701 | -2.926% |
| 2026-09-17 | 1.9100 | 2.1300 | 1.7600 | 1.8700 | -3.608% | 1,152 | 16,628 | +95.187% |
| 2026-09-16 | 1.8700 | 1.9800 | 1.6600 | 1.9400 | -5.366% | 957 | 17,609 | +88.144% |
| 2026-09-15 | 2.3400 | 2.4800 | 1.8100 | 2.0500 | -35.938% | 2,377 | 17,477 | +78.049% |
| 2026-09-14 | 2.7400 | 3.2300 | 2.7400 | 3.2000 | +29.555% | 554 | 17,396 | +14.062% |
| 2026-09-11 | 2.7200 | 3.3000 | 2.3900 | 2.4700 | -2.372% | 1,287 | 17,331 | +47.773% |
| 2026-09-10 | 2.4300 | 2.6700 | 2.4300 | 2.5300 | -21.672% | 397 | 17,493 | +44.269% |
| 2026-09-09 | 3.6000 | 3.6000 | 3.1100 | 3.2300 | 0.000% | 579 | 17,418 | +13.003% |
| 2026-09-08 | 3.0700 | 3.3500 | 2.8600 | 3.2300 | -13.867% | 68 | 17,409 | +13.003% |
| 2026-09-04 | 3.3900 | 3.7500 | 3.3800 | 3.7500 | -17.582% | 82 | 17,403 | -2.667% |
| 2026-09-03 | 3.1500 | 4.6900 | 3.1500 | 4.5500 | +61.922% | 589 | 17,419 | -19.780% |
| 2026-09-02 | 2.7000 | 2.8300 | 2.5900 | 2.8100 | -0.707% | 1,002 | 17,586 | +29.893% |
| 2026-09-01 | 3.0000 | 3.2000 | 2.6300 | 2.8300 | -16.765% | 279 | 17,538 | +28.975% |
| 2026-08-31 | 3.0600 | 3.4000 | 3.0200 | 3.4000 | +11.842% | 916 | 16,986 | +7.353% |
| 2026-08-28 | 3.7800 | 3.7800 | 2.9300 | 3.0400 | -26.747% | 1,515 | 16,273 | +20.066% |
| 2026-08-27 | 3.7500 | 4.4500 | 3.7500 | 4.1500 | +15.922% | 23 | 16,276 | -12.048% |
| 2026-08-26 | 3.5400 | 3.6500 | 3.3000 | 3.5800 | -8.205% | 1,067 | 16,813 | +1.955% |
| 2026-08-25 | 3.8000 | 4.1100 | 3.7000 | 3.9000 | 0.000% | 96 | 16,817 | -6.410% |
| 2026-08-24 | 3.8000 | 4.4500 | 3.5600 | 3.9000 | +20.000% | 403 | 16,716 | -6.410% |
| 2026-08-21 | 3.2500 | 3.6500 | 3.0500 | 3.2500 | +64.141% | 2,444 | 17,259 | +12.308% |
| 2026-08-20 | 1.7600 | 2.0400 | 1.5600 | 1.9800 | +98.000% | 1,786 | 17,101 | +84.343% |
| 2026-08-19 | 0.5300 | 1.2200 | 0.5000 | 1.0000 | +127.273% | 5,533 | 15,808 | +265.000% |
| 2026-08-18 | 0.4000 | 0.5100 | 0.4000 | 0.4400 | -2.222% | 287 | 15,780 | +729.545% |
| 2026-08-17 | 0.3700 | 0.4500 | 0.3500 | 0.4500 | +40.625% | 296 | 15,799 | +711.111% |
| 2026-08-14 | 0.3200 | 0.3500 | 0.3000 | 0.3200 | -13.514% | 112 | 15,735 | +1040.625% |
| 2026-08-13 | 0.4000 | 0.4200 | 0.3400 | 0.3700 | -5.128% | 451 | 15,631 | +886.486% |
| 2026-08-12 | 0.4500 | 0.4600 | 0.3900 | 0.3900 | -9.302% | 2,998 | 15,690 | +835.897% |
| 2026-08-11 | 0.4500 | 0.4500 | 0.4000 | 0.4300 | -12.245% | 10,021 | 12,408 | +748.837% |
| 2026-08-10 | 0.5600 | 0.5700 | 0.4900 | 0.4900 | -14.035% | 90 | 12,321 | +644.898% |
| 2026-08-07 | 0.6300 | 0.6400 | 0.5700 | 0.5700 | -6.557% | 878 | 12,229 | +540.351% |
| 2026-08-06 | 0.6000 | 0.6100 | 0.6000 | 0.6100 | -1.613% | 7 | 12,231 | +498.361% |
| 2026-08-05 | 0.5700 | 0.6200 | 0.5700 | 0.6200 | +5.085% | 32 | 12,330 | +488.710% |
| 2026-08-04 | 0.4900 | 0.6000 | 0.4900 | 0.5900 | +11.321% | 225 | 12,283 | +518.644% |
| 2026-08-03 | 0.4300 | 0.5500 | 0.4300 | 0.5300 | +26.190% | 1,724 | 11,566 | +588.679% |
| 2026-07-31 | 0.5200 | 0.5200 | 0.4200 | 0.4200 | -36.364% | 1,722 | 10,214 | +769.048% |
| 2026-07-30 | 0.6700 | 0.7300 | 0.6600 | 0.6600 | +15.789% | 5,414 | 10,906 | +453.030% |
| 2026-07-29 | 0.6100 | 0.6800 | 0.5700 | 0.5700 | -6.557% | 104 | 10,808 | +540.351% |
| 2026-07-28 | 0.5200 | 0.6100 | 0.5200 | 0.6100 | -16.438% | 67 | 10,767 | +498.361% |
| 2026-07-27 | 0.7400 | 0.7400 | 0.6800 | 0.7300 | +8.955% | 119 | 10,748 | +400.000% |
| 2026-07-24 | 0.7200 | 0.7200 | 0.6700 | 0.6700 | -15.190% | 4 | 10,746 | +444.776% |
| 2026-07-23 | 0.8600 | 0.8900 | 0.7900 | 0.7900 | -22.549% | 162 | 10,680 | +362.025% |
| 2026-07-22 | 1.0200 | 1.0500 | 1.0100 | 1.0200 | -7.273% | 37 | 10,670 | +257.843% |
| 2026-07-21 | 1.0400 | 1.2300 | 1.0400 | 1.1000 | +25.000% | 68 | 10,644 | +231.818% |
| 2026-07-20 | 0.7500 | 0.9800 | 0.7500 | 0.8800 | +18.919% | 36 | 10,610 | +314.773% |
| 2026-07-17 | 0.6400 | 0.7400 | 0.6400 | 0.7400 | -9.756% | 53 | 10,660 | +393.243% |
| 2026-07-16 | 0.8200 | 0.8400 | 0.8000 | 0.8200 | -11.828% | 35 | 10,675 | +345.122% |
| 2026-07-15 | 1.0300 | 1.0500 | 0.9200 | 0.9300 | +2.198% | 4,584 | 6,857 | +292.473% |
| 2026-07-14 | 0.8500 | 0.9800 | 0.8100 | 0.9100 | +37.879% | 266 | 6,639 | +301.099% |
| 2026-07-13 | 0.6900 | 0.7200 | 0.6500 | 0.6600 | -29.787% | 140 | 6,622 | +453.030% |
| 2026-07-10 | 1.0100 | 1.0100 | 0.9400 | 0.9400 | +20.513% | 17 | 6,624 | +288.298% |
| 2026-07-09 | 0.8400 | 0.8400 | 0.7800 | 0.7800 | -6.024% | 24 | 6,621 | +367.949% |
| 2026-07-08 | 0.8400 | 0.8500 | 0.7900 | 0.8300 | -20.192% | 152 | 6,584 | +339.759% |
| 2026-07-07 | 1.0700 | 1.1000 | 1.0000 | 1.0400 | +1.961% | 32 | 6,563 | +250.962% |
| 2026-07-06 | 0.8500 | 1.0900 | 0.8500 | 1.0200 | +15.909% | 13 | 6,560 | +257.843% |
| 2026-07-02 | 0.9000 | 0.9000 | 0.8400 | 0.8800 | +23.944% | 75 | 6,547 | +314.773% |
| 2026-07-01 | 0.5800 | 0.7100 | 0.5800 | 0.7100 | +26.786% | 83 | 6,546 | +414.085% |
| 2026-06-30 | 0.5400 | 0.5800 | 0.5200 | 0.5600 | -16.418% | 325 | 6,639 | +551.786% |
| 2026-06-29 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | -10.667% | 300 | 6,899 | +444.776% |
| 2026-06-26 | 0.7900 | 0.7900 | 0.7200 | 0.7500 | -1.316% | 367 | 6,988 | +386.667% |
| 2026-06-25 | 0.7400 | 0.7700 | 0.6900 | 0.7600 | -1.299% | 32 | 7,008 | +380.263% |
| 2026-06-24 | 0.9000 | 0.9000 | 0.7500 | 0.7700 | -18.085% | 413 | 6,714 | +374.026% |
| 2026-06-23 | 1.0000 | 1.0200 | 0.9300 | 0.9400 | -28.788% | 230 | 6,544 | +288.298% |
| 2026-06-22 | 1.4600 | 1.4900 | 1.3200 | 1.3200 | +13.793% | 296 | 6,102 | +176.515% |
| 2026-06-18 | 1.2700 | 1.2700 | 1.1400 | 1.1600 | -13.433% | 223 | 5,934 | +214.655% |
| 2026-06-17 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | -20.710% | 1 | 5,969 | +172.388% |
| 2026-06-16 | 1.6700 | 1.6900 | 1.6700 | 1.6900 | -13.776% | 11 | 5,971 | +115.976% |
| 2026-06-15 | 1.8100 | 1.9900 | 1.8100 | 1.9600 | +40.000% | 641 | 5,517 | +86.224% |
| 2026-06-12 | 1.5000 | 1.5000 | 1.4000 | 1.4000 | -10.256% | 13 | 5,504 | +160.714% |
| 2026-06-11 | 1.5300 | 1.5600 | 1.4400 | 1.5600 | +3.311% | 9 | 5,497 | +133.974% |
| 2026-06-10 | 1.4600 | 1.5100 | 1.4600 | 1.5100 | +15.267% | 2 | 5,501 | +141.722% |
| 2026-06-09 | 1.4400 | 1.4400 | 1.3100 | 1.3100 | -22.941% | 12 | 5,511 | +178.626% |
| 2026-06-08 | 1.5000 | 1.7000 | 1.5000 | 1.7000 | +11.842% | 13 | 5,507 | +114.706% |
| 2026-06-05 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | -16.940% | 20 | 5,517 | +140.132% |
| 2026-06-04 | 1.6700 | 1.8600 | 1.6700 | 1.8300 | -13.679% | 34 | 5,501 | +99.454% |
| 2026-06-03 | 2.3300 | 2.3300 | 2.1200 | 2.1200 | -12.757% | 108 | 5,482 | +72.170% |
| 2026-06-02 | 2.5800 | 2.5800 | 2.4000 | 2.4300 | -26.364% | 5,363 | 182 | +50.206% |
| 2026-06-01 | 3.3300 | 3.3300 | 3.2000 | 3.3000 | -18.919% | 42 | 196 | +10.606% |
| 2026-05-29 | 3.8100 | 4.0700 | 3.8100 | 4.0700 | +1.750% | 3 | 195 | -10.319% |
| 2026-05-28 | 3.8200 | 4.0000 | 3.7500 | 4.0000 | -10.112% | 17 | 192 | -8.750% |
| 2026-05-27 | 4.4800 | 4.5700 | 4.3800 | 4.4500 | -11.881% | 31 | 180 | -17.978% |
| 2026-05-26 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | +4.339% | 4 | 176 | -27.723% |
| 2026-05-22 | 5.2800 | 5.4000 | 4.8400 | 4.8400 | -11.193% | 54 | 159 | -24.587% |
| 2026-05-21 | 5.4200 | 5.5000 | 5.4200 | 5.4500 | -1.089% | 15 | 147 | -33.028% |
| 2026-05-20 | 5.5100 | 5.5100 | 5.5100 | 5.5100 | +1.661% | 1 | 176 | -33.757% |
| 2026-05-19 | 5.2800 | 5.4200 | 5.2800 | 5.4200 | +2.846% | 2 | 175 | -32.657% |
| 2026-05-18 | 5.6700 | 5.6700 | 5.2700 | 5.2700 | -29.071% | 43 | 135 | -30.740% |
| 2026-05-14 | 6.8500 | 7.4300 | 6.8500 | 7.4300 | -2.237% | 15 | 143 | -50.875% |
| 2026-05-11 | 7.6000 | 7.6000 | 7.6000 | 7.6000 | +10.305% | 1 | 144 | -51.974% |
| 2026-05-07 | 6.9200 | 6.9800 | 6.8900 | 6.8900 | -10.403% | 12 | 149 | -47.025% |
| 2026-05-06 | 7.6900 | 7.6900 | 7.6900 | 7.6900 | -0.774% | 1 | 150 | -52.536% |
| 2026-05-05 | 7.6500 | 7.7500 | 7.6500 | 7.7500 | +18.865% | 4 | 147 | -52.903% |
| 2026-05-01 | 6.5200 | 6.5200 | 6.5200 | 6.5200 | +14.386% | 1 | 146 | -44.018% |
| 2026-04-30 | 5.7500 | 5.7500 | 5.7000 | 5.7000 | -0.870% | 11 | 140 | -35.965% |
| 2026-04-28 | 5.8500 | 5.8500 | 5.7500 | 5.7500 | -5.738% | 13 | 147 | -36.522% |
| 2026-04-27 | 6.0500 | 6.1000 | 6.0500 | 6.1000 | -5.426% | 2 | 148 | -40.164% |
| 2026-04-24 | 6.4800 | 6.4800 | 6.4000 | 6.4500 | -2.273% | 5 | 147 | -43.411% |
| 2026-04-23 | 6.3500 | 6.6000 | 6.3500 | 6.6000 | -5.714% | 10 | 152 | -44.697% |
| 2026-04-22 | 7.0700 | 7.1000 | 7.0000 | 7.0000 | +22.807% | 23 | 159 | -47.857% |
| 2026-04-21 | 5.9500 | 6.0500 | 5.6500 | 5.7000 | -5.785% | 24 | 159 | -35.965% |
| 2026-04-20 | 5.8000 | 6.0500 | 5.6000 | 6.0500 | -11.550% | 40 | 130 | -39.669% |
| 2026-04-17 | 6.7600 | 6.8400 | 6.7600 | 6.8400 | +23.022% | 10 | 130 | -46.637% |
| 2026-04-16 | 5.5600 | 5.5600 | 5.5600 | 5.5600 | -2.456% | 1 | 128 | -34.353% |
| 2026-04-14 | 6.0000 | 6.1200 | 5.7000 | 5.7000 | +9.615% | 146 | 129 | -35.965% |
| 2026-04-10 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | +4.628% | 8 | 9 | -29.808% |
| 2026-04-08 | 4.9700 | 4.9700 | 4.9700 | 4.9700 | 0.000% | 1 | 1 | -26.559% |