IBIT261016C00046000
IBIT Oct 16 2026 46.00 Call
optionOPRA
ExpiredOct 15, 2026
0.76USD+5.556%(+0.04)2,664Vol23,231OI
IBIT261016C00046000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-15 | 0.2600 | 0.8900 | 0.1800 | 0.7600 | +5.556% | 2,664 | 23,063 | 0.000% |
| 2026-10-14 | 1.1100 | 1.2000 | 0.5900 | 0.7200 | -47.826% | 1,225 | 23,823 | +5.556% |
| 2026-10-13 | 1.4800 | 1.5900 | 1.2100 | 1.3800 | +15.000% | 301 | 23,846 | -44.928% |
| 2026-10-12 | 1.1600 | 1.3100 | 1.0000 | 1.2000 | +5.263% | 551 | 23,755 | -36.667% |
| 2026-10-09 | 1.5300 | 1.5600 | 1.1400 | 1.1400 | -1.724% | 2,123 | 24,146 | -33.333% |
| 2026-10-08 | 1.3400 | 1.5000 | 0.7900 | 1.1600 | -35.556% | 4,545 | 23,748 | -34.483% |
| 2026-10-07 | 1.7400 | 1.8600 | 1.5200 | 1.8000 | -33.579% | 753 | 23,727 | -57.778% |
| 2026-10-06 | 3.1500 | 3.2800 | 2.7100 | 2.7100 | -6.552% | 3,091 | 25,027 | -71.956% |
| 2026-10-05 | 2.9900 | 3.3000 | 2.6400 | 2.9000 | +26.087% | 3,230 | 25,431 | -73.793% |
| 2026-10-02 | 3.4500 | 3.8000 | 2.1800 | 2.3000 | -12.879% | 7,367 | 27,438 | -66.957% |
| 2026-10-01 | 2.1100 | 2.8100 | 2.1100 | 2.6400 | +21.101% | 120 | 27,430 | -71.212% |
| 2026-09-30 | 2.7600 | 2.9300 | 2.1800 | 2.1800 | -3.111% | 209 | 27,455 | -65.138% |
| 2026-09-29 | 2.6300 | 2.6300 | 2.0000 | 2.2500 | 0.000% | 127 | 27,439 | -66.222% |
| 2026-09-28 | 2.3400 | 2.6000 | 2.0600 | 2.2500 | -11.417% | 1,286 | 27,456 | -66.222% |
| 2026-09-25 | 2.6000 | 2.6200 | 2.2800 | 2.5400 | -9.929% | 339 | 27,403 | -70.079% |
| 2026-09-24 | 2.6300 | 3.0500 | 2.5400 | 2.8200 | -5.369% | 412 | 27,506 | -73.050% |
| 2026-09-23 | 3.3900 | 3.5000 | 2.6500 | 2.9800 | -21.579% | 839 | 27,620 | -74.497% |
| 2026-09-22 | 3.5500 | 3.9000 | 3.4600 | 3.8000 | -6.173% | 1,959 | 29,186 | -80.000% |
| 2026-09-21 | 3.2500 | 4.1100 | 3.1400 | 4.0500 | +108.763% | 5,681 | 30,847 | -81.235% |
| 2026-09-18 | 0.9300 | 2.0000 | 0.9300 | 1.9400 | +189.552% | 31,033 | 14,522 | -60.825% |
| 2026-09-17 | 0.8100 | 0.8700 | 0.6700 | 0.6700 | -21.176% | 1,825 | 14,711 | +13.433% |
| 2026-09-16 | 0.8300 | 0.8800 | 0.7000 | 0.8500 | -8.602% | 1,268 | 16,021 | -10.588% |
| 2026-09-15 | 1.1400 | 1.2200 | 0.8300 | 0.9300 | -42.236% | 4,612 | 15,934 | -18.280% |
| 2026-09-14 | 1.2900 | 1.6600 | 1.2800 | 1.6100 | +35.294% | 1,582 | 15,564 | -52.795% |
| 2026-09-11 | 1.3700 | 1.9400 | 1.1200 | 1.1900 | -4.800% | 3,441 | 15,642 | -36.134% |
| 2026-09-10 | 1.2800 | 1.3600 | 1.1900 | 1.2500 | -20.886% | 2,108 | 15,501 | -39.200% |
| 2026-09-09 | 2.0100 | 2.0300 | 1.5800 | 1.5800 | -8.140% | 1,218 | 15,909 | -51.899% |
| 2026-09-08 | 1.7700 | 1.8600 | 1.5200 | 1.7200 | -19.626% | 957 | 16,303 | -55.814% |
| 2026-09-04 | 2.0600 | 2.1600 | 1.8100 | 2.1400 | -23.571% | 1,765 | 15,855 | -64.486% |
| 2026-09-03 | 1.6700 | 2.9200 | 1.6700 | 2.8000 | +89.189% | 5,024 | 14,361 | -72.857% |
| 2026-09-02 | 1.4800 | 1.4800 | 1.3300 | 1.4800 | -3.268% | 508 | 14,202 | -48.649% |
| 2026-09-01 | 1.5900 | 1.7800 | 1.3800 | 1.5300 | -17.742% | 1,361 | 14,309 | -50.327% |
| 2026-08-31 | 1.6800 | 1.9400 | 1.5700 | 1.8600 | +16.250% | 2,652 | 13,708 | -59.140% |
| 2026-08-28 | 2.2400 | 2.3300 | 1.5700 | 1.6000 | -36.000% | 348 | 13,767 | -52.500% |
| 2026-08-27 | 2.3100 | 2.8500 | 2.2600 | 2.5000 | +16.279% | 4,731 | 10,326 | -69.600% |
| 2026-08-26 | 2.2000 | 2.3000 | 1.9700 | 2.1500 | -12.602% | 157 | 10,298 | -64.651% |
| 2026-08-25 | 2.4800 | 2.7000 | 2.3000 | 2.4600 | -3.150% | 697 | 9,836 | -69.106% |
| 2026-08-24 | 2.4900 | 2.9600 | 2.1900 | 2.5400 | +20.952% | 3,476 | 7,784 | -70.079% |
| 2026-08-21 | 2.0000 | 2.3600 | 1.8500 | 2.1000 | +89.189% | 2,365 | 7,512 | -63.810% |
| 2026-08-20 | 0.9100 | 1.1800 | 0.6800 | 1.1100 | +122.000% | 1,169 | 8,406 | -31.532% |
| 2026-08-19 | 0.2300 | 0.7300 | 0.2200 | 0.5000 | +127.273% | 5,055 | 3,036 | +52.000% |
| 2026-08-18 | 0.2100 | 0.2200 | 0.2100 | 0.2200 | 0.000% | 102 | 3,037 | +245.455% |
| 2026-08-17 | 0.1800 | 0.2200 | 0.1800 | 0.2200 | +37.500% | 195 | 2,902 | +245.455% |
| 2026-08-14 | 0.1700 | 0.1800 | 0.1600 | 0.1600 | -11.111% | 43 | 2,919 | +375.000% |
| 2026-08-13 | 0.2100 | 0.2100 | 0.1800 | 0.1800 | -21.739% | 63 | 2,935 | +322.222% |
| 2026-08-11 | 0.2400 | 0.2400 | 0.2300 | 0.2300 | -8.000% | 3 | 2,935 | +230.435% |
| 2026-08-10 | 0.2800 | 0.2900 | 0.2400 | 0.2500 | -16.667% | 934 | 2,354 | +204.000% |
| 2026-08-07 | 0.3300 | 0.3300 | 0.3000 | 0.3000 | -6.250% | 201 | 2,215 | +153.333% |
| 2026-08-05 | 0.3300 | 0.3300 | 0.3100 | 0.3200 | 0.000% | 734 | 1,592 | +137.500% |
| 2026-08-04 | 0.2400 | 0.3200 | 0.2400 | 0.3200 | +10.345% | 312 | 1,429 | +137.500% |
| 2026-08-03 | 0.2300 | 0.2900 | 0.2300 | 0.2900 | +20.833% | 67 | 1,477 | +162.069% |
| 2026-07-31 | 0.2500 | 0.2500 | 0.2200 | 0.2400 | -25.000% | 19 | 1,484 | +216.667% |
| 2026-07-30 | 0.3500 | 0.3500 | 0.3200 | 0.3200 | -11.111% | 52 | 1,455 | +137.500% |
| 2026-07-29 | 0.3100 | 0.3600 | 0.3100 | 0.3600 | +24.138% | 43 | 1,481 | +111.111% |
| 2026-07-28 | 0.3100 | 0.3100 | 0.2900 | 0.2900 | -19.444% | 43 | 1,441 | +162.069% |
| 2026-07-27 | 0.4100 | 0.4400 | 0.3500 | 0.3600 | +2.857% | 6 | 1,439 | +111.111% |
| 2026-07-24 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | -36.364% | 1 | 1,439 | +117.143% |
| 2026-07-22 | 0.5700 | 0.5700 | 0.5200 | 0.5500 | -9.836% | 52 | 1,388 | +38.182% |
| 2026-07-21 | 0.6100 | 0.6700 | 0.6100 | 0.6100 | +17.308% | 12 | 1,377 | +24.590% |
| 2026-07-20 | 0.4000 | 0.5200 | 0.3900 | 0.5200 | +26.829% | 8 | 1,381 | +46.154% |
| 2026-07-17 | 0.3600 | 0.4100 | 0.3400 | 0.4100 | -4.651% | 45 | 1,394 | +85.366% |
| 2026-07-16 | 0.4500 | 0.4500 | 0.4300 | 0.4300 | -14.000% | 15 | 1,389 | +76.744% |
| 2026-07-15 | 0.5900 | 0.5900 | 0.5000 | 0.5000 | -7.407% | 52 | 1,391 | +52.000% |
| 2026-07-14 | 0.4700 | 0.5500 | 0.4400 | 0.5400 | +35.000% | 67 | 1,379 | +40.741% |
| 2026-07-13 | 0.3700 | 0.4000 | 0.3700 | 0.4000 | -13.043% | 101 | 1,463 | +90.000% |
| 2026-07-09 | 0.4400 | 0.4600 | 0.4400 | 0.4600 | -2.128% | 2 | 1,463 | +65.217% |
| 2026-07-08 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | -21.667% | 120 | 1,383 | +61.702% |
| 2026-07-07 | 0.5800 | 0.6600 | 0.5800 | 0.6000 | -6.250% | 29 | 1,380 | +26.667% |
| 2026-07-06 | 0.4800 | 0.6400 | 0.4800 | 0.6400 | +23.077% | 278 | 1,430 | +18.750% |
| 2026-07-02 | 0.5600 | 0.5600 | 0.5200 | 0.5200 | +15.556% | 4 | 1,434 | +46.154% |
| 2026-07-01 | 0.4000 | 0.4600 | 0.4000 | 0.4500 | +36.364% | 60 | 1,426 | +68.889% |
| 2026-06-30 | 0.3500 | 0.3500 | 0.3300 | 0.3300 | -19.512% | 11 | 1,417 | +130.303% |
| 2026-06-29 | 0.3900 | 0.4100 | 0.3900 | 0.4100 | -10.870% | 4 | 1,420 | +85.366% |
| 2026-06-26 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | +2.222% | 2 | 1,419 | +65.217% |
| 2026-06-25 | 0.4000 | 0.5000 | 0.4000 | 0.4500 | -2.174% | 68 | 1,393 | +68.889% |
| 2026-06-24 | 0.5500 | 0.5500 | 0.4600 | 0.4600 | -17.857% | 228 | 1,501 | +65.217% |
| 2026-06-23 | 0.6400 | 0.6400 | 0.5600 | 0.5600 | -26.316% | 249 | 1,262 | +35.714% |
| 2026-06-22 | 0.9100 | 0.9200 | 0.7600 | 0.7600 | +11.765% | 78 | 1,274 | 0.000% |
| 2026-06-18 | 0.7700 | 0.7700 | 0.6800 | 0.6800 | -31.313% | 53 | 1,268 | +11.765% |
| 2026-06-17 | 0.9700 | 0.9900 | 0.9700 | 0.9900 | +3.125% | 27 | 1,245 | -23.232% |
| 2026-06-16 | 1.0500 | 1.0500 | 0.9600 | 0.9600 | -24.409% | 34 | 1,221 | -20.833% |
| 2026-06-15 | 1.2100 | 1.2700 | 1.1800 | 1.2700 | +44.318% | 7 | 1,220 | -40.157% |
| 2026-06-12 | 0.9300 | 0.9300 | 0.8800 | 0.8800 | -10.204% | 6 | 1,220 | -13.636% |
| 2026-06-11 | 0.9900 | 0.9900 | 0.9800 | 0.9800 | -4.854% | 4 | 1,222 | -22.449% |
| 2026-06-10 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | +11.957% | 1 | 1,222 | -26.214% |
| 2026-06-09 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | -22.034% | 1 | 1,222 | -17.391% |
| 2026-06-08 | 1.1500 | 1.1900 | 1.1500 | 1.1800 | +28.261% | 24 | 1,205 | -35.593% |
| 2026-06-05 | 1.0900 | 1.0900 | 0.9000 | 0.9200 | -25.203% | 90 | 1,198 | -17.391% |
| 2026-06-04 | 1.2100 | 1.2500 | 1.1200 | 1.2300 | -15.172% | 31 | 1,185 | -38.211% |
| 2026-06-03 | 1.5200 | 1.5200 | 1.4100 | 1.4500 | -13.174% | 879 | 310 | -47.586% |
| 2026-06-02 | 1.8100 | 1.8100 | 1.6300 | 1.6700 | -27.074% | 16 | 307 | -54.491% |
| 2026-06-01 | 2.2600 | 2.2900 | 2.1800 | 2.2900 | -13.910% | 26 | 307 | -66.812% |
| 2026-05-29 | 2.8700 | 2.8700 | 2.6600 | 2.6600 | -1.481% | 9 | 314 | -71.429% |
| 2026-05-28 | 2.6500 | 2.7000 | 2.6400 | 2.7000 | -14.286% | 11 | 308 | -71.852% |
| 2026-05-27 | 3.2500 | 3.2500 | 3.1500 | 3.1500 | -19.643% | 7 | 311 | -75.873% |
| 2026-05-26 | 3.9400 | 3.9400 | 3.9200 | 3.9200 | +4.533% | 6 | 311 | -80.612% |
| 2026-05-22 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | -4.337% | 8 | 315 | -79.733% |
| 2026-05-21 | 3.9000 | 3.9600 | 3.9000 | 3.9200 | -5.314% | 9 | 318 | -80.612% |
| 2026-05-20 | 4.1400 | 4.1400 | 4.1400 | 4.1400 | +2.985% | 1 | 318 | -81.643% |
| 2026-05-19 | 3.9500 | 4.0200 | 3.9500 | 4.0200 | +1.259% | 6 | 317 | -81.095% |
| 2026-05-18 | 4.1000 | 4.1000 | 3.9000 | 3.9700 | -17.292% | 30 | 327 | -80.856% |
| 2026-05-15 | 4.8500 | 4.8500 | 4.8000 | 4.8000 | -16.667% | 42 | 366 | -84.167% |
| 2026-05-14 | 4.9600 | 5.9200 | 4.9600 | 5.7600 | +12.941% | 18 | 360 | -86.806% |
| 2026-05-13 | 5.0700 | 5.1000 | 5.0700 | 5.1000 | -2.857% | 21 | 339 | -85.098% |
| 2026-05-12 | 5.6000 | 5.6000 | 5.2500 | 5.2500 | -11.765% | 7 | 335 | -85.524% |
| 2026-05-11 | 5.9500 | 5.9500 | 5.9500 | 5.9500 | +11.007% | 2 | 334 | -87.227% |
| 2026-05-08 | 5.2500 | 5.3600 | 5.1300 | 5.3600 | -0.741% | 59 | 296 | -85.821% |
| 2026-05-07 | 5.6900 | 5.6900 | 5.3000 | 5.4000 | -8.475% | 21 | 289 | -85.926% |
| 2026-05-06 | 6.0200 | 6.0500 | 5.9000 | 5.9000 | -2.479% | 36 | 263 | -87.119% |
| 2026-05-05 | 6.0500 | 6.1100 | 5.9800 | 6.0500 | +6.140% | 88 | 194 | -87.438% |
| 2026-05-04 | 5.6000 | 5.7000 | 5.4200 | 5.7000 | +14.000% | 19 | 191 | -86.667% |
| 2026-05-01 | 4.9700 | 5.0500 | 4.9500 | 5.0000 | +17.096% | 119 | 185 | -84.800% |
| 2026-04-30 | 4.2700 | 4.2700 | 4.2700 | 4.2700 | +5.693% | 80 | 139 | -82.201% |
| 2026-04-29 | 4.3100 | 4.3100 | 4.0400 | 4.0400 | -7.126% | 12 | 129 | -81.188% |
| 2026-04-28 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | -13.000% | 1 | 129 | -82.529% |
| 2026-04-27 | 4.9500 | 5.0000 | 4.9400 | 5.0000 | -2.913% | 13 | 136 | -84.800% |
| 2026-04-23 | 5.0500 | 5.1500 | 5.0500 | 5.1500 | -7.207% | 9 | 128 | -85.243% |
| 2026-04-22 | 5.5000 | 5.5500 | 5.4900 | 5.5500 | +21.978% | 30 | 108 | -86.306% |
| 2026-04-20 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | -10.256% | 1 | 108 | -83.297% |
| 2026-04-17 | 4.8900 | 5.5100 | 4.8900 | 5.0700 | +8.102% | 50 | 108 | -85.010% |
| 2026-04-14 | 4.7400 | 4.7400 | 4.6900 | 4.6900 | 0.000% | 101 | 100 | -83.795% |