Dark

IBIT20261016C46
IBIT Oct 16 2026 46.00 Call (IBIT261016C00046000)
option OPRA

EOD

Aug 20, 2026

1.11+122.000%(+0.61)1,169

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	0.9100	1.1800	0.6800	1.1100	+122.000%	1,169	7,512	0.000%
2026-08-19	0.2300	0.7300	0.2200	0.5000	+127.273%	5,055	8,406	+122.000%
2026-08-18	0.2100	0.2200	0.2100	0.2200	0.000%	102	3,036	+404.545%
2026-08-17	0.1800	0.2200	0.1800	0.2200	+37.500%	195	3,037	+404.545%
2026-08-14	0.1700	0.1800	0.1600	0.1600	-11.111%	43	2,902	+593.750%
2026-08-13	0.2100	0.2100	0.1800	0.1800	-21.739%	63	2,919	+516.667%
2026-08-11	0.2400	0.2400	0.2300	0.2300	-8.000%	3	2,935	+382.609%
2026-08-10	0.2800	0.2900	0.2400	0.2500	-16.667%	934	2,935	+344.000%
2026-08-07	0.3300	0.3300	0.3000	0.3000	-6.250%	201	2,354	+270.000%
2026-08-05	0.3300	0.3300	0.3100	0.3200	0.000%	734	2,215	+246.875%
2026-08-04	0.2400	0.3200	0.2400	0.3200	+10.345%	312	1,592	+246.875%
2026-08-03	0.2300	0.2900	0.2300	0.2900	+20.833%	67	1,429	+282.759%
2026-07-31	0.2500	0.2500	0.2200	0.2400	-25.000%	19	1,477	+362.500%
2026-07-30	0.3500	0.3500	0.3200	0.3200	-11.111%	52	1,484	+246.875%
2026-07-29	0.3100	0.3600	0.3100	0.3600	+24.138%	43	1,455	+208.333%
2026-07-28	0.3100	0.3100	0.2900	0.2900	-19.444%	43	1,481	+282.759%
2026-07-27	0.4100	0.4400	0.3500	0.3600	+2.857%	6	1,441	+208.333%
2026-07-24	0.3500	0.3500	0.3500	0.3500	-36.364%	1	1,439	+217.143%
2026-07-22	0.5700	0.5700	0.5200	0.5500	-9.836%	52	1,439	+101.818%
2026-07-21	0.6100	0.6700	0.6100	0.6100	+17.308%	12	1,388	+81.967%
2026-07-20	0.4000	0.5200	0.3900	0.5200	+26.829%	8	1,377	+113.462%
2026-07-17	0.3600	0.4100	0.3400	0.4100	-4.651%	45	1,381	+170.732%
2026-07-16	0.4500	0.4500	0.4300	0.4300	-14.000%	15	1,394	+158.140%
2026-07-15	0.5900	0.5900	0.5000	0.5000	-7.407%	52	1,389	+122.000%
2026-07-14	0.4700	0.5500	0.4400	0.5400	+35.000%	67	1,391	+105.556%
2026-07-13	0.3700	0.4000	0.3700	0.4000	-13.043%	101	1,379	+177.500%
2026-07-09	0.4400	0.4600	0.4400	0.4600	-2.128%	2	1,463	+141.304%
2026-07-08	0.4700	0.4700	0.4700	0.4700	-21.667%	120	1,463	+136.170%
2026-07-07	0.5800	0.6600	0.5800	0.6000	-6.250%	29	1,383	+85.000%
2026-07-06	0.4800	0.6400	0.4800	0.6400	+23.077%	278	1,380	+73.438%
2026-07-02	0.5600	0.5600	0.5200	0.5200	+15.556%	4	1,434	+113.462%
2026-07-01	0.4000	0.4600	0.4000	0.4500	+36.364%	60	1,434	+146.667%
2026-06-30	0.3500	0.3500	0.3300	0.3300	-19.512%	11	1,426	+236.364%
2026-06-29	0.3900	0.4100	0.3900	0.4100	-10.870%	4	1,417	+170.732%
2026-06-26	0.4600	0.4600	0.4600	0.4600	+2.222%	2	1,420	+141.304%
2026-06-25	0.4000	0.5000	0.4000	0.4500	-2.174%	68	1,419	+146.667%
2026-06-24	0.5500	0.5500	0.4600	0.4600	-17.857%	228	1,393	+141.304%
2026-06-23	0.6400	0.6400	0.5600	0.5600	-26.316%	249	1,501	+98.214%
2026-06-22	0.9100	0.9200	0.7600	0.7600	+11.765%	78	1,262	+46.053%
2026-06-18	0.7700	0.7700	0.6800	0.6800	-31.313%	53	1,245	+63.235%
2026-06-17	0.9700	0.9900	0.9700	0.9900	+3.125%	27	1,245	+12.121%
2026-06-16	1.0500	1.0500	0.9600	0.9600	-24.409%	34	1,245	+15.625%
2026-06-15	1.2100	1.2700	1.1800	1.2700	+44.318%	7	1,221	-12.598%
2026-06-12	0.9300	0.9300	0.8800	0.8800	-10.204%	6	1,220	+26.136%
2026-06-11	0.9900	0.9900	0.9800	0.9800	-4.854%	4	1,220	+13.265%
2026-06-10	1.0300	1.0300	1.0300	1.0300	+11.957%	1	1,222	+7.767%
2026-06-09	0.9200	0.9200	0.9200	0.9200	-22.034%	1	1,222	+20.652%
2026-06-08	1.1500	1.1900	1.1500	1.1800	+28.261%	24	1,222	-5.932%
2026-06-05	1.0900	1.0900	0.9000	0.9200	-25.203%	90	1,205	+20.652%
2026-06-04	1.2100	1.2500	1.1200	1.2300	-15.172%	31	1,198	-9.756%
2026-06-03	1.5200	1.5200	1.4100	1.4500	-13.174%	879	1,185	-23.448%
2026-06-02	1.8100	1.8100	1.6300	1.6700	-27.074%	16	310	-33.533%
2026-06-01	2.2600	2.2900	2.1800	2.2900	-13.910%	26	307	-51.528%
2026-05-29	2.8700	2.8700	2.6600	2.6600	-1.481%	9	307	-58.271%
2026-05-28	2.6500	2.7000	2.6400	2.7000	-14.286%	11	314	-58.889%
2026-05-27	3.2500	3.2500	3.1500	3.1500	-19.643%	7	308	-64.762%
2026-05-26	3.9400	3.9400	3.9200	3.9200	+4.533%	6	311	-71.684%
2026-05-22	3.7500	3.7500	3.7500	3.7500	-4.337%	8	311	-70.400%
2026-05-21	3.9000	3.9600	3.9000	3.9200	-5.314%	9	315	-71.684%
2026-05-20	4.1400	4.1400	4.1400	4.1400	+2.985%	1	315	-73.188%
2026-05-19	3.9500	4.0200	3.9500	4.0200	+1.259%	6	317	-72.388%
2026-05-18	4.1000	4.1000	3.9000	3.9700	-17.292%	30	317	-72.040%
2026-05-15	4.8500	4.8500	4.8000	4.8000	-16.667%	42	317	-76.875%
2026-05-14	4.9600	5.9200	4.9600	5.7600	+12.941%	18	366	-80.729%
2026-05-13	5.0700	5.1000	5.0700	5.1000	-2.857%	21	339	-78.235%
2026-05-12	5.6000	5.6000	5.2500	5.2500	-11.765%	7	339	-78.857%
2026-05-11	5.9500	5.9500	5.9500	5.9500	+11.007%	2	339	-81.345%
2026-05-08	5.2500	5.3600	5.1300	5.3600	-0.741%	59	334	-79.291%
2026-05-07	5.6900	5.6900	5.3000	5.4000	-8.475%	21	296	-79.444%
2026-05-06	6.0200	6.0500	5.9000	5.9000	-2.479%	36	289	-81.186%
2026-05-05	6.0500	6.1100	5.9800	6.0500	+6.140%	88	263	-81.653%
2026-05-04	5.6000	5.7000	5.4200	5.7000	+14.000%	19	194	-80.526%
2026-05-01	4.9700	5.0500	4.9500	5.0000	+17.096%	119	185	-77.800%
2026-04-30	4.2700	4.2700	4.2700	4.2700	+5.693%	80	185	-74.005%
2026-04-29	4.3100	4.3100	4.0400	4.0400	-7.126%	12	139	-72.525%
2026-04-28	4.3500	4.3500	4.3500	4.3500	-13.000%	1	129	-74.483%
2026-04-27	4.9500	5.0000	4.9400	5.0000	-2.913%	13	129	-77.800%
2026-04-23	5.0500	5.1500	5.0500	5.1500	-7.207%	9	136	-78.447%
2026-04-22	5.5000	5.5500	5.4900	5.5500	+21.978%	30	128	-80.000%
2026-04-20	4.5500	4.5500	4.5500	4.5500	-10.256%	1	108	-75.604%
2026-04-17	4.8900	5.5100	4.8900	5.0700	+8.102%	50	108	-78.107%
2026-04-14	4.7400	4.7400	4.6900	4.6900	0.000%	101	100	-76.333%

.dark-mode .b9pB1d{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .b9pB1d{ color: #333333; background-color: white; border: 2px solid #333333; }IBIT20261016C46IBIT Oct 16 2026 46.00 Call (IBIT261016C00046000)option OPRA

IBIT20261016C46
IBIT Oct 16 2026 46.00 Call (IBIT261016C00046000)
option OPRA