IBIT261016C00044000
IBIT Oct 16 2026 44.00 Call
optionOPRA
ExpiredOct 15, 2026
2.70USD+15.880%(+0.37)371Vol14,553OI
IBIT261016C00044000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-15 | 1.5900 | 2.7600 | 1.4500 | 2.7000 | +15.880% | 371 | 14,524 | 0.000% |
| 2026-10-14 | 3.0500 | 3.1000 | 2.2100 | 2.3300 | -26.730% | 96 | 14,555 | +15.880% |
| 2026-10-13 | 3.2200 | 3.5000 | 3.1300 | 3.1800 | +14.388% | 930 | 14,590 | -15.094% |
| 2026-10-12 | 2.8100 | 3.0600 | 2.7500 | 2.7800 | -0.358% | 157 | 14,599 | -2.878% |
| 2026-10-09 | 3.3700 | 3.3700 | 2.7800 | 2.7900 | +8.984% | 112 | 14,608 | -3.226% |
| 2026-10-08 | 2.8500 | 3.0100 | 2.0600 | 2.5600 | -24.927% | 162 | 14,609 | +5.469% |
| 2026-10-07 | 3.4400 | 3.5000 | 3.1100 | 3.4100 | -26.667% | 477 | 14,622 | -20.821% |
| 2026-10-06 | 5.0000 | 5.2000 | 4.5700 | 4.6500 | -2.105% | 115 | 14,718 | -41.935% |
| 2026-10-05 | 4.9000 | 5.2000 | 4.3400 | 4.7500 | +20.253% | 82 | 14,777 | -43.158% |
| 2026-10-02 | 5.3200 | 5.5500 | 3.8500 | 3.9500 | -7.059% | 117 | 14,806 | -31.646% |
| 2026-10-01 | 4.1000 | 4.6000 | 3.8900 | 4.2500 | +11.842% | 302 | 14,809 | -36.471% |
| 2026-09-30 | 4.5000 | 4.7500 | 3.7300 | 3.8000 | +0.264% | 566 | 14,859 | -28.947% |
| 2026-09-29 | 4.0200 | 4.0500 | 3.4600 | 3.7900 | +2.710% | 250 | 14,857 | -28.760% |
| 2026-09-28 | 3.7500 | 4.2200 | 3.4200 | 3.6900 | -10.219% | 30 | 14,866 | -26.829% |
| 2026-09-25 | 4.1500 | 4.1500 | 3.7500 | 4.1100 | -6.378% | 286 | 15,044 | -34.307% |
| 2026-09-24 | 4.2400 | 4.6000 | 3.9500 | 4.3900 | +0.920% | 89 | 15,081 | -38.497% |
| 2026-09-23 | 4.9500 | 5.0500 | 4.0000 | 4.3500 | -18.079% | 101 | 15,095 | -37.931% |
| 2026-09-22 | 5.0500 | 5.5500 | 5.0400 | 5.3100 | -4.324% | 628 | 15,509 | -49.153% |
| 2026-09-21 | 4.7000 | 5.7500 | 4.5500 | 5.5500 | +77.885% | 719 | 15,604 | -51.351% |
| 2026-09-18 | 1.7900 | 3.1800 | 1.7800 | 3.1200 | +129.412% | 1,897 | 16,001 | -13.462% |
| 2026-09-17 | 1.4800 | 1.6000 | 1.3500 | 1.3600 | -7.483% | 3,453 | 14,967 | +98.529% |
| 2026-09-16 | 1.4900 | 1.5800 | 1.2900 | 1.4700 | -7.547% | 4,428 | 14,790 | +83.673% |
| 2026-09-15 | 1.8700 | 1.9900 | 1.4300 | 1.5900 | -37.891% | 1,755 | 14,343 | +69.811% |
| 2026-09-14 | 2.0800 | 2.6100 | 2.0800 | 2.5600 | +29.293% | 3,707 | 11,077 | +5.469% |
| 2026-09-11 | 2.0900 | 2.9400 | 1.9000 | 1.9800 | -1.000% | 900 | 11,326 | +36.364% |
| 2026-09-10 | 2.0500 | 2.1600 | 1.9500 | 2.0000 | -18.367% | 994 | 10,933 | +35.000% |
| 2026-09-09 | 2.8700 | 2.8800 | 2.4500 | 2.4500 | -5.769% | 230 | 10,866 | +10.204% |
| 2026-09-08 | 2.3300 | 2.7500 | 2.3300 | 2.6000 | -15.858% | 244 | 10,877 | +3.846% |
| 2026-09-04 | 2.9700 | 3.1500 | 2.6700 | 3.0900 | -22.750% | 234 | 11,199 | -12.621% |
| 2026-09-03 | 2.5600 | 4.0000 | 2.5600 | 4.0000 | +74.672% | 1,246 | 10,892 | -32.500% |
| 2026-09-02 | 2.1400 | 2.3100 | 2.0900 | 2.2900 | -2.137% | 311 | 10,820 | +17.904% |
| 2026-09-01 | 2.4300 | 2.6800 | 2.1100 | 2.3400 | -15.523% | 1,013 | 10,330 | +15.385% |
| 2026-08-31 | 2.5700 | 2.8900 | 2.4700 | 2.7700 | +12.146% | 646 | 10,270 | -2.527% |
| 2026-08-28 | 3.1700 | 3.2900 | 2.4100 | 2.4700 | -29.429% | 554 | 10,236 | +9.312% |
| 2026-08-27 | 3.3100 | 3.8700 | 3.2200 | 3.5000 | +15.894% | 407 | 10,263 | -22.857% |
| 2026-08-26 | 3.1000 | 3.1500 | 2.8100 | 3.0200 | -8.485% | 855 | 9,743 | -10.596% |
| 2026-08-25 | 3.3500 | 3.6300 | 3.2400 | 3.3000 | -1.493% | 116 | 9,722 | -18.182% |
| 2026-08-24 | 3.1500 | 3.8700 | 3.1000 | 3.3500 | +16.319% | 732 | 9,761 | -19.403% |
| 2026-08-21 | 2.7300 | 3.1400 | 2.6200 | 2.8800 | +75.610% | 6,802 | 5,447 | -6.250% |
| 2026-08-20 | 1.3000 | 1.7200 | 1.3000 | 1.6400 | +115.789% | 2,435 | 5,138 | +64.634% |
| 2026-08-19 | 0.3500 | 0.9800 | 0.3500 | 0.7600 | +123.529% | 1,470 | 5,376 | +255.263% |
| 2026-08-18 | 0.3800 | 0.3800 | 0.3400 | 0.3400 | 0.000% | 7 | 5,375 | +694.118% |
| 2026-08-17 | 0.2800 | 0.3400 | 0.2800 | 0.3400 | +36.000% | 307 | 5,216 | +694.118% |
| 2026-08-14 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | -7.407% | 500 | 5,056 | +980.000% |
| 2026-08-13 | 0.3200 | 0.3300 | 0.2700 | 0.2700 | -10.000% | 64 | 5,095 | +900.000% |
| 2026-08-12 | 0.3500 | 0.3500 | 0.3000 | 0.3000 | -9.091% | 31 | 5,584 | +800.000% |
| 2026-08-11 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | -13.158% | 1 | 5,584 | +718.182% |
| 2026-08-10 | 0.4200 | 0.4200 | 0.3800 | 0.3800 | -17.391% | 27 | 5,582 | +610.526% |
| 2026-08-07 | 0.4600 | 0.5000 | 0.4600 | 0.4600 | +4.545% | 514 | 5,576 | +486.957% |
| 2026-08-06 | 0.4900 | 0.4900 | 0.4200 | 0.4400 | -12.000% | 640 | 5,461 | +513.636% |
| 2026-08-05 | 0.4600 | 0.5000 | 0.4600 | 0.5000 | +4.167% | 70 | 5,448 | +440.000% |
| 2026-08-04 | 0.4100 | 0.4800 | 0.4100 | 0.4800 | +11.628% | 618 | 4,907 | +462.500% |
| 2026-08-03 | 0.3900 | 0.4300 | 0.3900 | 0.4300 | +22.857% | 400 | 4,987 | +527.907% |
| 2026-07-31 | 0.4000 | 0.4000 | 0.3500 | 0.3500 | -32.692% | 27 | 4,997 | +671.429% |
| 2026-07-30 | 0.5400 | 0.5500 | 0.5200 | 0.5200 | +4.000% | 14 | 4,994 | +419.231% |
| 2026-07-29 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | +8.696% | 12 | 4,982 | +440.000% |
| 2026-07-28 | 0.4300 | 0.4800 | 0.4300 | 0.4600 | -22.034% | 1,007 | 4,145 | +486.957% |
| 2026-07-27 | 0.5800 | 0.5900 | 0.5500 | 0.5900 | +7.273% | 112 | 4,035 | +357.627% |
| 2026-07-24 | 0.5100 | 0.5500 | 0.5100 | 0.5500 | -14.062% | 530 | 4,194 | +390.909% |
| 2026-07-23 | 0.6600 | 0.6600 | 0.6400 | 0.6400 | -24.706% | 10 | 4,194 | +321.875% |
| 2026-07-22 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | -6.593% | 2 | 4,194 | +217.647% |
| 2026-07-21 | 0.8800 | 1.0100 | 0.8800 | 0.9100 | +16.667% | 62 | 4,218 | +196.703% |
| 2026-07-20 | 0.6200 | 0.7800 | 0.6000 | 0.7800 | +27.869% | 50 | 4,175 | +246.154% |
| 2026-07-17 | 0.5100 | 0.6100 | 0.4800 | 0.6100 | -4.688% | 38 | 4,142 | +342.623% |
| 2026-07-16 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | -15.789% | 26 | 4,120 | +321.875% |
| 2026-07-15 | 0.8500 | 0.8500 | 0.7600 | 0.7600 | 0.000% | 32 | 4,088 | +255.263% |
| 2026-07-14 | 0.6700 | 0.7900 | 0.6600 | 0.7600 | +38.182% | 63 | 4,042 | +255.263% |
| 2026-07-13 | 0.5700 | 0.6200 | 0.5500 | 0.5500 | -19.118% | 115 | 4,025 | +390.909% |
| 2026-07-09 | 0.7000 | 0.7000 | 0.6800 | 0.6800 | -2.857% | 11 | 4,015 | +297.059% |
| 2026-07-08 | 0.7000 | 0.7000 | 0.6600 | 0.7000 | -15.663% | 234 | 3,863 | +285.714% |
| 2026-07-07 | 0.6900 | 0.9400 | 0.6900 | 0.8300 | -4.598% | 29 | 3,840 | +225.301% |
| 2026-07-06 | 0.6700 | 0.9300 | 0.6700 | 0.8700 | +19.178% | 110 | 3,832 | +210.345% |
| 2026-07-02 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | +19.672% | 4 | 3,828 | +269.863% |
| 2026-07-01 | 0.4700 | 0.6100 | 0.4700 | 0.6100 | +35.556% | 21 | 3,823 | +342.623% |
| 2026-06-30 | 0.5000 | 0.5000 | 0.4500 | 0.4500 | -22.414% | 19 | 3,820 | +500.000% |
| 2026-06-29 | 0.5600 | 0.5800 | 0.5600 | 0.5800 | -7.937% | 203 | 3,769 | +365.517% |
| 2026-06-26 | 0.5900 | 0.6500 | 0.5900 | 0.6300 | +5.000% | 5 | 3,771 | +328.571% |
| 2026-06-25 | 0.5600 | 0.6600 | 0.5600 | 0.6000 | -6.250% | 13 | 3,779 | +350.000% |
| 2026-06-24 | 0.6900 | 0.6900 | 0.6200 | 0.6400 | -20.000% | 66 | 3,786 | +321.875% |
| 2026-06-23 | 0.8200 | 0.8800 | 0.7600 | 0.8000 | -22.330% | 71 | 3,836 | +237.500% |
| 2026-06-22 | 1.2200 | 1.2600 | 1.0300 | 1.0300 | +1.980% | 2,449 | 1,563 | +162.136% |
| 2026-06-18 | 1.0000 | 1.0100 | 0.9500 | 1.0100 | -12.931% | 36 | 1,550 | +167.327% |
| 2026-06-17 | 1.2400 | 1.3000 | 1.1600 | 1.1600 | -10.769% | 44 | 1,509 | +132.759% |
| 2026-06-16 | 1.4100 | 1.4100 | 1.3000 | 1.3000 | -18.750% | 196 | 1,327 | +107.692% |
| 2026-06-15 | 1.6600 | 1.7100 | 1.6000 | 1.6000 | +25.000% | 163 | 1,367 | +68.750% |
| 2026-06-12 | 1.3700 | 1.3700 | 1.2600 | 1.2800 | -5.882% | 4 | 1,366 | +110.938% |
| 2026-06-11 | 1.2900 | 1.3600 | 1.2900 | 1.3600 | +3.817% | 9 | 1,363 | +98.529% |
| 2026-06-10 | 1.3500 | 1.3500 | 1.3100 | 1.3100 | +9.167% | 2 | 1,406 | +106.107% |
| 2026-06-09 | 1.2000 | 1.2100 | 1.2000 | 1.2000 | -20.000% | 101 | 1,360 | +125.000% |
| 2026-06-08 | 1.4700 | 1.5000 | 1.4700 | 1.5000 | +25.000% | 5 | 1,359 | +80.000% |
| 2026-06-05 | 1.3500 | 1.3500 | 1.1200 | 1.2000 | -20.000% | 320 | 1,098 | +125.000% |
| 2026-06-04 | 1.5400 | 1.6100 | 1.4900 | 1.5000 | -17.127% | 93 | 1,158 | +80.000% |
| 2026-06-03 | 1.9600 | 1.9600 | 1.8100 | 1.8100 | -13.810% | 797 | 363 | +49.171% |
| 2026-06-02 | 2.5000 | 2.5000 | 2.0700 | 2.1000 | -27.586% | 86 | 330 | +28.571% |
| 2026-06-01 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | -18.310% | 10 | 325 | -6.897% |
| 2026-05-29 | 3.3000 | 3.5500 | 3.3000 | 3.5500 | +3.801% | 2 | 327 | -23.944% |
| 2026-05-28 | 3.4000 | 3.4200 | 3.3400 | 3.4200 | -14.286% | 8 | 327 | -21.053% |
| 2026-05-27 | 4.0000 | 4.0700 | 3.9900 | 3.9900 | -7.639% | 17 | 328 | -32.331% |
| 2026-05-26 | 4.8000 | 4.8000 | 4.3100 | 4.3200 | -6.695% | 6 | 323 | -37.500% |
| 2026-05-22 | 4.6300 | 4.6300 | 4.6300 | 4.6300 | -4.536% | 10 | 313 | -41.685% |
| 2026-05-21 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | -4.339% | 2 | 313 | -44.330% |
| 2026-05-20 | 5.0700 | 5.0700 | 5.0700 | 5.0700 | +4.969% | 1 | 312 | -46.746% |
| 2026-05-19 | 4.9000 | 4.9000 | 4.7500 | 4.8300 | -2.424% | 6 | 310 | -44.099% |
| 2026-05-18 | 5.1500 | 5.1500 | 4.9500 | 4.9500 | -27.737% | 3 | 309 | -45.455% |
| 2026-05-14 | 6.8500 | 6.8500 | 6.8500 | 6.8500 | +7.874% | 2 | 309 | -60.584% |
| 2026-05-12 | 6.3500 | 6.3500 | 6.3500 | 6.3500 | -9.286% | 1 | 308 | -57.480% |
| 2026-05-11 | 6.9900 | 7.0000 | 6.9900 | 7.0000 | +10.236% | 3 | 307 | -61.429% |
| 2026-05-08 | 6.3500 | 6.3500 | 6.3500 | 6.3500 | +0.316% | 2 | 307 | -57.480% |
| 2026-05-07 | 6.6900 | 6.6900 | 6.3300 | 6.3300 | -9.571% | 35 | 338 | -57.346% |
| 2026-05-06 | 7.0400 | 7.0400 | 6.9700 | 7.0000 | -2.371% | 7 | 344 | -61.429% |
| 2026-05-05 | 7.1000 | 7.1700 | 7.0400 | 7.1700 | +8.636% | 17 | 355 | -62.343% |
| 2026-05-04 | 6.1700 | 6.6500 | 6.0600 | 6.6000 | +10.000% | 4 | 354 | -59.091% |
| 2026-05-01 | 6.0700 | 6.0700 | 5.9000 | 6.0000 | +12.994% | 27 | 369 | -55.000% |
| 2026-04-30 | 5.2200 | 5.3500 | 5.2200 | 5.3100 | +10.395% | 24 | 349 | -49.153% |
| 2026-04-29 | 5.3500 | 5.3500 | 4.8100 | 4.8100 | -14.413% | 170 | 364 | -43.867% |
| 2026-04-27 | 6.0500 | 6.1000 | 5.6200 | 5.6200 | -6.333% | 7 | 361 | -51.957% |
| 2026-04-24 | 6.1000 | 6.1000 | 6.0000 | 6.0000 | -3.069% | 13 | 371 | -55.000% |
| 2026-04-23 | 6.1900 | 6.1900 | 6.1900 | 6.1900 | -5.061% | 1 | 370 | -56.381% |
| 2026-04-22 | 6.3000 | 6.7000 | 6.3000 | 6.5200 | +27.096% | 54 | 395 | -58.589% |
| 2026-04-21 | 5.3500 | 5.3500 | 5.0700 | 5.1300 | -5.872% | 6 | 391 | -47.368% |
| 2026-04-20 | 5.2500 | 5.4500 | 5.2500 | 5.4500 | -10.656% | 25 | 370 | -50.459% |
| 2026-04-17 | 5.8000 | 6.3700 | 5.8000 | 6.1000 | +22.736% | 207 | 370 | -55.738% |
| 2026-04-16 | 4.9700 | 4.9700 | 4.9700 | 4.9700 | -8.471% | 1 | 318 | -45.674% |
| 2026-04-15 | 5.0300 | 5.4300 | 5.0300 | 5.4300 | +7.525% | 4 | 318 | -50.276% |
| 2026-04-14 | 5.7200 | 5.7700 | 5.0500 | 5.0500 | +14.512% | 62 | 318 | -46.535% |
| 2026-04-13 | 4.2000 | 4.5400 | 4.2000 | 4.4100 | -6.568% | 8 | 309 | -38.776% |
| 2026-04-10 | 4.7000 | 4.7200 | 4.7000 | 4.7200 | +3.736% | 101 | 314 | -42.797% |
| 2026-04-09 | 4.2000 | 4.7500 | 4.2000 | 4.5500 | +12.346% | 767 | 253 | -40.659% |
| 2026-03-30 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | 0.000% | 1 | 1 | -33.333% |