Dark

IBIT20261016C45
IBIT Oct 16 2026 45.00 Call (IBIT261016C00045000)
option OPRA

EOD

Aug 20, 2026

1.37+110.769%(+0.72)9,471

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	1.1600	1.4300	0.9200	1.3700	+110.769%	9,471	16,830	0.000%
2026-08-19	0.2800	0.8500	0.2700	0.6500	+140.741%	3,983	14,755	+110.769%
2026-08-18	0.2500	0.3000	0.2500	0.2700	-3.571%	205	13,813	+407.407%
2026-08-17	0.2100	0.2800	0.2000	0.2800	+33.333%	740	13,671	+389.286%
2026-08-14	0.1900	0.2100	0.1800	0.2100	-4.545%	485	13,566	+552.381%
2026-08-13	0.2500	0.2600	0.2100	0.2200	-12.000%	379	13,689	+522.727%
2026-08-12	0.2800	0.2800	0.2400	0.2500	-3.846%	127	13,548	+448.000%
2026-08-11	0.3200	0.3200	0.2500	0.2600	-16.129%	409	13,545	+426.923%
2026-08-10	0.3600	0.3600	0.3000	0.3100	-13.889%	409	13,308	+341.935%
2026-08-07	0.3200	0.4100	0.3200	0.3600	0.000%	334	13,189	+280.556%
2026-08-06	0.3700	0.4000	0.3400	0.3600	-14.286%	2,369	13,240	+280.556%
2026-08-05	0.3700	0.4200	0.3700	0.4200	+7.692%	134	12,749	+226.190%
2026-08-04	0.3500	0.4000	0.3400	0.3900	+11.429%	546	12,652	+251.282%
2026-08-03	0.2500	0.3600	0.2500	0.3500	+29.630%	4,128	12,320	+291.429%
2026-07-31	0.3200	0.3200	0.2700	0.2700	-30.769%	278	13,228	+407.407%
2026-07-30	0.4400	0.4700	0.3900	0.3900	-9.302%	220	13,076	+251.282%
2026-07-29	0.3800	0.4600	0.3800	0.4300	+16.216%	432	12,916	+218.605%
2026-07-28	0.3600	0.3900	0.3200	0.3700	-19.565%	1,569	12,900	+270.270%
2026-07-27	0.5000	0.5300	0.4300	0.4600	0.000%	550	11,961	+197.826%
2026-07-24	0.4700	0.4700	0.4200	0.4600	-9.804%	431	11,695	+197.826%
2026-07-23	0.6100	0.6100	0.5100	0.5100	-23.881%	2,673	11,458	+168.627%
2026-07-22	0.6700	0.7000	0.6500	0.6700	-11.842%	94	9,289	+104.478%
2026-07-21	0.7300	0.8400	0.7300	0.7600	+31.034%	322	9,267	+80.263%
2026-07-20	0.5000	0.6400	0.4900	0.5800	+16.000%	519	9,219	+136.207%
2026-07-17	0.4100	0.5000	0.4100	0.5000	-5.660%	14	9,017	+174.000%
2026-07-16	0.5200	0.5600	0.5100	0.5300	-11.667%	51	9,011	+158.491%
2026-07-15	0.7200	0.7200	0.6000	0.6000	-4.762%	2,471	8,999	+128.333%
2026-07-14	0.5500	0.6600	0.5300	0.6300	+40.000%	1,237	9,011	+117.460%
2026-07-13	0.4900	0.5000	0.4500	0.4500	-26.230%	63	8,612	+204.444%
2026-07-10	0.6600	0.6600	0.6100	0.6100	+3.390%	20	8,622	+124.590%
2026-07-09	0.5900	0.5900	0.5100	0.5900	+1.724%	47	8,627	+132.203%
2026-07-08	0.5600	0.6000	0.5600	0.5800	-17.143%	148	8,628	+136.207%
2026-07-07	0.6900	0.7900	0.6800	0.7000	-6.667%	728	8,525	+95.714%
2026-07-06	0.5600	0.8000	0.5600	0.7500	+20.968%	1,480	8,659	+82.667%
2026-07-02	0.6300	0.6500	0.5900	0.6200	+14.815%	55	9,161	+120.968%
2026-07-01	0.4100	0.5400	0.4000	0.5400	+38.462%	49	9,161	+153.704%
2026-06-30	0.4000	0.4000	0.3800	0.3900	-20.408%	79	9,157	+251.282%
2026-06-29	0.4500	0.5200	0.4500	0.4900	-3.922%	215	9,193	+179.592%
2026-06-26	0.5200	0.5500	0.5100	0.5100	-8.929%	43	9,201	+168.627%
2026-06-25	0.6000	0.6000	0.4900	0.5600	+3.704%	454	9,173	+144.643%
2026-06-24	0.6100	0.6200	0.5300	0.5400	-16.923%	115	9,135	+153.704%
2026-06-23	0.7800	0.7800	0.6200	0.6500	-26.136%	1,782	9,124	+110.769%
2026-06-22	1.0300	1.0700	0.8800	0.8800	+8.642%	1,334	8,451	+55.682%
2026-06-18	0.9200	0.9200	0.7700	0.8100	-23.585%	388	7,653	+69.136%
2026-06-17	1.0500	1.1700	0.9900	1.0600	-2.752%	75	7,653	+29.245%
2026-06-16	1.2800	1.2800	1.0900	1.0900	-17.424%	2,573	7,653	+25.688%
2026-06-15	1.4100	1.4900	1.3200	1.3200	+25.714%	127	5,881	+3.788%
2026-06-12	1.0400	1.1500	1.0400	1.0500	-8.696%	45	5,877	+30.476%
2026-06-11	1.1300	1.1600	1.0400	1.1500	+11.650%	49	5,884	+19.130%
2026-06-10	1.1000	1.1400	1.0200	1.0300	-1.905%	17	5,908	+33.010%
2026-06-09	1.0700	1.0700	0.9700	1.0500	-16.667%	51	5,974	+30.476%
2026-06-08	1.3500	1.3500	1.2400	1.2600	+21.154%	313	6,001	+8.730%
2026-06-05	1.2500	1.2500	0.9700	1.0400	-28.276%	367	5,898	+31.731%
2026-06-04	1.3300	1.4500	1.3100	1.4500	-7.643%	184	5,899	-5.517%
2026-06-03	1.7800	1.8000	1.5700	1.5700	-14.674%	267	5,739	-12.739%
2026-06-02	2.1000	2.1000	1.7500	1.8400	-28.958%	460	5,685	-25.543%
2026-06-01	2.6800	2.6800	2.4600	2.5900	-13.953%	318	5,657	-47.104%
2026-05-29	2.9700	3.2000	2.7600	3.0100	-2.273%	46	5,495	-54.485%
2026-05-28	3.1000	3.2000	2.9500	3.0800	-12.994%	87	5,493	-55.519%
2026-05-27	3.6100	3.6500	3.5000	3.5400	-6.596%	42	5,482	-61.299%
2026-05-26	4.1200	4.2700	3.7600	3.7900	-2.821%	18	5,485	-63.852%
2026-05-22	4.3500	4.3500	3.9000	3.9000	-13.333%	16	5,494	-64.872%
2026-05-20	4.5000	4.5000	4.4900	4.5000	+2.273%	24	5,496	-69.556%
2026-05-19	4.5000	4.5000	4.4000	4.4000	-2.004%	7	5,516	-68.864%
2026-05-18	4.5600	4.5800	4.2500	4.4900	-16.698%	49	5,516	-69.488%
2026-05-15	5.2200	5.3900	5.2200	5.3900	-16.434%	3	5,516	-74.583%
2026-05-14	5.5800	6.4500	5.4500	6.4500	+15.591%	22	5,524	-78.760%
2026-05-13	5.6400	5.7000	5.3000	5.5800	-7.155%	77	5,525	-75.448%
2026-05-12	5.9800	6.0100	5.6300	6.0100	-7.538%	9	5,525	-77.205%
2026-05-11	6.1100	6.5000	6.0000	6.5000	+10.169%	117	5,525	-78.923%
2026-05-08	5.7000	5.9000	5.6500	5.9000	-1.667%	141	5,630	-76.780%
2026-05-07	6.4500	6.4500	5.7800	6.0000	-6.977%	38	5,516	-77.167%
2026-05-06	6.7200	6.7200	6.4000	6.4500	-2.568%	46	5,506	-78.760%
2026-05-05	6.5000	6.7000	6.4500	6.6200	+9.784%	55	5,520	-79.305%
2026-05-04	5.6000	6.2000	5.6000	6.0300	+11.667%	111	5,547	-77.280%
2026-05-01	5.4800	5.7000	5.4000	5.4000	+12.971%	128	5,468	-74.630%
2026-04-30	4.7000	4.8700	4.7000	4.7800	+6.222%	14	5,468	-71.339%
2026-04-29	5.0000	5.0000	4.4200	4.5000	-5.263%	43	5,461	-69.556%
2026-04-28	4.8800	4.9000	4.7500	4.7500	-5.941%	10	5,474	-71.158%
2026-04-27	5.4500	5.5000	5.0500	5.0500	-6.998%	60	5,471	-72.871%
2026-04-24	5.6300	5.6300	5.4300	5.4300	-2.513%	27	5,446	-74.770%
2026-04-23	5.5500	5.8000	5.4700	5.5700	-6.544%	19	5,451	-75.404%
2026-04-22	5.8500	6.1400	5.8500	5.9600	+26.809%	1,118	5,488	-77.013%
2026-04-21	5.0000	5.0000	4.7000	4.7000	-8.023%	21	5,861	-70.851%
2026-04-20	4.8500	5.2000	4.7000	5.1100	-7.928%	2,034	5,861	-73.190%
2026-04-17	5.3000	5.9000	5.3000	5.5500	+11.000%	274	7,237	-75.315%
2026-04-16	4.9000	5.0000	4.4500	5.0000	-0.990%	186	7,328	-72.600%
2026-04-15	4.6500	5.0500	4.5000	5.0500	+6.316%	438	7,341	-72.871%
2026-04-14	4.6000	5.3200	4.6000	4.7500	+12.559%	2,660	7,704	-71.158%
2026-04-13	3.7200	4.2200	3.7200	4.2200	-4.091%	132	9,432	-67.536%
2026-04-10	4.2500	4.4500	4.2500	4.4000	+2.326%	2,260	13,866	-68.864%
2026-04-09	4.2600	4.3500	4.1300	4.3000	+7.500%	2,605	12,959	-68.140%
2026-04-08	4.5000	4.6000	4.0000	4.0000	+11.111%	185	12,723	-65.750%
2026-04-07	3.6000	3.6000	3.5100	3.6000	-10.000%	4	12,807	-61.944%
2026-04-06	4.0000	4.1000	3.9000	4.0000	+17.647%	119	12,808	-65.750%
2026-04-02	3.3500	3.4500	3.2300	3.4000	-10.526%	114	12,822	-59.706%
2026-04-01	3.9500	4.0000	3.7500	3.8000	+1.604%	200	12,822	-63.947%
2026-03-31	3.5500	3.8000	3.5000	3.7400	+6.857%	48	12,675	-63.369%
2026-03-30	3.8300	3.8300	3.5000	3.5000	-1.408%	44	12,631	-60.857%
2026-03-27	3.6500	3.6500	3.4300	3.5500	-13.415%	104	12,652	-61.408%
2026-03-26	4.4000	4.4500	4.0500	4.1000	-13.684%	52	12,579	-66.585%
2026-03-25	5.0300	5.0300	4.6500	4.7500	+8.447%	159	12,602	-71.158%
2026-03-24	4.7500	4.8000	4.3800	4.3800	-7.789%	100	12,740	-68.721%
2026-03-23	4.7000	4.9500	4.5000	4.7500	+3.261%	318	12,676	-71.158%
2026-03-20	4.5000	4.6000	4.5000	4.6000	-3.158%	51	12,712	-70.217%
2026-03-19	4.5000	4.7500	4.4000	4.7500	-2.062%	103	12,762	-71.158%
2026-03-18	5.1500	5.1800	4.8500	4.8500	-17.797%	62	12,842	-71.753%
2026-03-17	5.9000	6.0000	5.7000	5.9000	+1.375%	55	12,803	-76.780%
2026-03-16	5.8500	5.9900	5.6200	5.8200	+15.476%	36	12,754	-76.460%
2026-03-13	5.6500	5.9500	5.0400	5.0400	+2.231%	5,234	12,749	-72.817%
2026-03-12	4.7500	4.9600	4.7500	4.9300	-1.400%	1,110	17,659	-72.211%
2026-03-11	4.9600	5.2000	4.8000	5.0000	+2.249%	77	18,653	-72.600%
2026-03-10	5.1300	5.2200	4.7500	4.8900	+6.304%	20	18,641	-71.984%
2026-03-09	4.7500	4.7500	4.5500	4.6000	+3.371%	15	18,634	-70.217%
2026-03-06	4.4500	4.6500	4.3500	4.4500	-15.238%	367	18,633	-69.213%
2026-03-05	5.5200	5.5200	5.1000	5.2500	-9.639%	115	18,493	-73.905%
2026-03-04	5.5000	6.0500	5.3000	5.8100	+32.045%	151	18,543	-76.420%
2026-03-03	3.9500	4.6000	3.9500	4.4000	-2.655%	34	18,549	-68.864%
2026-03-02	3.7000	4.8300	3.6900	4.5200	+25.556%	126	18,523	-69.690%
2026-02-27	3.8400	3.8400	3.5000	3.6000	-10.000%	105	18,494	-61.944%
2026-02-26	4.3800	4.4000	3.9500	4.0000	-12.088%	9	18,472	-65.750%
2026-02-25	3.9000	4.5500	3.8900	4.5500	+31.124%	89	18,466	-69.890%
2026-02-24	3.2500	3.4700	3.2500	3.4700	-0.573%	42	18,466	-60.519%
2026-02-23	3.8500	3.8800	3.4500	3.4900	-17.102%	169	18,441	-60.745%
2026-02-20	4.2000	4.3000	4.2000	4.2100	+3.951%	22	18,435	-67.458%
2026-02-19	3.9500	4.1000	3.9000	4.0500	+2.532%	59	18,432	-66.173%
2026-02-18	3.9500	4.3800	3.9500	3.9500	-11.236%	163	18,411	-65.316%
2026-02-17	4.6000	4.6000	4.2100	4.4500	-7.292%	43	18,362	-69.213%
2026-02-13	4.3500	4.8000	4.3500	4.8000	+19.107%	223	18,200	-71.458%
2026-02-12	4.6000	4.6000	4.0000	4.0300	-11.429%	62	18,200	-66.005%
2026-02-11	4.8000	4.8000	4.3000	4.5500	-8.451%	74	18,205	-69.890%
2026-02-10	5.0000	5.1500	4.8000	4.9700	-7.963%	97	18,192	-72.435%
2026-02-09	5.0500	5.5500	5.0500	5.4000	-1.818%	125	18,148	-74.630%
2026-02-06	5.0000	5.6500	4.8000	5.5000	+32.530%	158	18,057	-75.091%
2026-02-05	5.5200	5.7000	4.1500	4.1500	-36.641%	306	18,042	-66.988%
2026-02-04	6.8000	6.9000	6.1500	6.5500	-11.486%	319	18,015	-79.084%
2026-02-03	7.9000	7.9000	6.3500	7.4000	-4.516%	579	18,263	-81.486%
2026-02-02	8.2000	8.2000	7.6200	7.7500	-21.079%	248	18,280	-82.323%
2026-01-30	9.4800	9.8200	9.0000	9.8200	+1.237%	239	18,052	-86.049%
2026-01-29	11.0500	11.1000	9.5000	9.7000	-18.760%	762	17,818	-85.876%
2026-01-28	11.9400	11.9400	11.9400	11.9400	+1.358%	1	17,564	-88.526%
2026-01-27	11.1400	11.8000	10.9000	11.7800	+5.935%	88	17,564	-88.370%
2026-01-26	11.0500	11.3500	10.8000	11.1200	-8.477%	58	17,564	-87.680%
2026-01-23	12.1000	12.1500	12.1000	12.1500	+2.101%	4	17,553	-88.724%
2026-01-22	11.9300	11.9300	11.7000	11.9000	+3.478%	9	17,553	-88.487%
2026-01-21	12.2900	12.2900	11.0800	11.5000	-4.246%	18	17,555	-88.087%
2026-01-20	12.4500	12.5400	11.9700	12.0100	-15.719%	18	17,545	-88.593%
2026-01-16	14.3300	14.3300	14.2500	14.2500	-2.397%	4	17,554	-90.386%
2026-01-15	15.0000	15.0800	14.5500	14.6000	-5.806%	16	17,554	-90.616%
2026-01-14	15.0000	15.7900	15.0000	15.5000	+10.714%	88	17,542	-91.161%
2026-01-13	13.8500	14.0000	13.8500	14.0000	+12.631%	54	17,616	-90.214%
2026-01-12	12.4300	12.4300	12.4300	12.4300	-0.480%	5	17,668	-88.978%
2026-01-09	12.5500	12.5500	12.4900	12.4900	-3.552%	16	17,671	-89.031%
2026-01-08	12.9500	12.9500	12.9500	12.9500	-0.231%	1	17,685	-89.421%
2026-01-07	13.3000	13.3000	12.9800	12.9800	-4.065%	6	17,686	-89.445%
2026-01-06	14.2000	14.2000	13.5300	13.5300	-7.138%	4	17,688	-89.874%
2026-01-05	13.7500	14.6200	13.7500	14.5700	+16.096%	7,025	10,681	-90.597%
2026-01-02	12.3000	12.5500	12.1000	12.5500	+7.911%	71	10,681	-89.084%
2025-12-31	12.0500	12.0500	11.6300	11.6300	-5.061%	42	10,606	-88.220%
2025-12-30	12.2500	12.2500	12.2500	12.2500	+6.522%	1	10,606	-88.816%
2025-12-29	11.9900	11.9900	11.5000	11.5000	-2.954%	18	10,605	-88.087%
2025-12-26	11.7000	11.8500	11.7000	11.8500	+0.851%	53	10,592	-88.439%
2025-12-24	11.6300	11.8500	11.5500	11.7500	-2.490%	21	10,538	-88.340%
2025-12-23	11.7600	12.0500	11.7600	12.0500	-1.230%	7	10,538	-88.631%
2025-12-22	12.9500	12.9500	12.2000	12.2000	-0.813%	12	10,531	-88.770%
2025-12-19	12.5500	12.5500	11.9500	12.3000	+11.818%	7	10,521	-88.862%
2025-12-18	12.3000	12.3000	11.0000	11.0000	-4.348%	23	10,520	-87.545%
2025-12-17	11.9000	12.0800	11.5000	11.5000	-8.000%	19	10,499	-88.087%
2025-12-16	12.1500	12.5000	12.0000	12.5000	+8.225%	50	10,490	-89.040%
2025-12-15	12.1800	12.1800	11.5000	11.5500	-13.418%	56	10,530	-88.139%
2025-12-12	13.3100	13.3400	13.3100	13.3400	-3.193%	10	10,482	-89.730%
2025-12-11	13.4500	13.7800	13.4500	13.7800	-8.133%	15	10,492	-90.058%
2025-12-10	14.3500	15.0000	14.3500	15.0000	-1.575%	9	10,501	-90.867%
2025-12-09	15.1200	15.2900	15.1200	15.2400	+10.998%	18	10,500	-91.010%
2025-12-08	14.0000	14.0500	13.5000	13.7300	+1.855%	110	10,486	-90.022%
2025-12-05	13.9000	13.9000	13.2500	13.4800	-4.735%	23	10,384	-89.837%
2025-12-04	14.9000	14.9000	14.1500	14.1500	-5.034%	16	10,381	-90.318%
2025-12-03	15.0800	15.0800	14.9000	14.9000	+1.361%	9	10,375	-90.805%
2025-12-02	13.4500	14.7000	13.4500	14.7000	+24.051%	22	10,384	-90.680%
2025-12-01	12.2400	12.2600	11.5000	11.8500	-15.054%	107	10,374	-88.439%
2025-11-26	13.0000	13.9900	13.0000	13.9500	+7.639%	29	10,304	-90.179%
2025-11-25	13.4500	13.4500	12.6000	12.9600	-6.087%	160	10,304	-89.429%
2025-11-24	12.6500	13.8000	12.2500	13.8000	+16.949%	135	10,294	-90.072%
2025-11-21	11.9500	12.4000	11.5000	11.8000	-7.013%	110	10,315	-88.390%
2025-11-20	12.8000	13.0000	12.6600	12.6900	-9.357%	1,019	10,206	-89.204%
2025-11-19	13.9400	14.0700	13.6600	14.0000	-9.677%	10,030	10,203	-90.214%
2025-11-18	15.5000	15.5000	15.5000	15.5000	+0.649%	1	191	-91.161%
2025-11-17	15.5900	15.6000	15.4000	15.4000	0.000%	190	190	-91.104%

.dark-mode .Xd4PD7{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Xd4PD7{ color: #333333; background-color: white; border: 2px solid #333333; }IBIT20261016C45IBIT Oct 16 2026 45.00 Call (IBIT261016C00045000)option OPRA

IBIT20261016C45
IBIT Oct 16 2026 45.00 Call (IBIT261016C00045000)
option OPRA