Dark

IBIT20261016C47
IBIT Oct 16 2026 47.00 Call (IBIT261016C00047000)
option OPRA

EOD

Aug 20, 2026

0.9200+124.390%(+0.5100)1,844

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	0.7000	1.0000	0.6700	0.9200	+124.390%	1,844	8,114	0.000%
2026-08-19	0.1800	0.5100	0.1800	0.4100	+141.176%	5,159	9,634	+124.390%
2026-08-18	0.1700	0.1700	0.1700	0.1700	0.000%	2	11,345	+441.176%
2026-08-17	0.1500	0.1700	0.1500	0.1700	+13.333%	16	11,343	+441.176%
2026-08-13	0.1700	0.1900	0.1500	0.1500	-6.250%	5,012	11,327	+513.333%
2026-08-12	0.1600	0.1600	0.1600	0.1600	-5.882%	5	6,328	+475.000%
2026-08-11	0.2100	0.2100	0.1700	0.1700	-26.087%	201	6,323	+441.176%
2026-08-10	0.2300	0.2300	0.2300	0.2300	-8.000%	355	6,323	+300.000%
2026-08-07	0.2700	0.2700	0.2500	0.2500	+4.167%	26	6,323	+268.000%
2026-08-06	0.2400	0.2400	0.2400	0.2400	-7.692%	1	6,324	+283.333%
2026-08-05	0.2600	0.2600	0.2600	0.2600	0.000%	3	6,323	+253.846%
2026-08-04	0.2200	0.2700	0.2200	0.2600	+8.333%	65	6,320	+253.846%
2026-08-03	0.2200	0.2700	0.2200	0.2400	+33.333%	316	6,318	+283.333%
2026-07-31	0.2000	0.2200	0.1800	0.1800	-35.714%	6	6,368	+411.111%
2026-07-30	0.3000	0.3000	0.2800	0.2800	-3.448%	102	6,367	+228.571%
2026-07-29	0.2700	0.2900	0.2700	0.2900	+20.833%	28	6,317	+217.241%
2026-07-28	0.2200	0.2400	0.2100	0.2400	-17.241%	6	6,319	+283.333%
2026-07-27	0.3000	0.3100	0.2900	0.2900	0.000%	17	6,317	+217.241%
2026-07-24	0.3200	0.3200	0.2900	0.2900	-17.143%	29	6,314	+217.241%
2026-07-23	0.3400	0.3500	0.3400	0.3500	-22.222%	55	6,317	+162.857%
2026-07-22	0.4700	0.4700	0.4500	0.4500	-11.765%	34	6,367	+104.444%
2026-07-21	0.5400	0.5600	0.5000	0.5100	+18.605%	97	6,358	+80.392%
2026-07-20	0.3400	0.4300	0.3400	0.4300	+26.471%	28	6,301	+113.953%
2026-07-17	0.3000	0.3400	0.2700	0.3400	-27.660%	96	6,282	+170.588%
2026-07-15	0.4700	0.4700	0.4700	0.4700	+4.444%	1	6,323	+95.745%
2026-07-14	0.3700	0.4500	0.3700	0.4500	+45.161%	57	6,322	+104.444%
2026-07-13	0.3200	0.3300	0.3100	0.3100	-26.190%	44	6,320	+196.774%
2026-07-10	0.4700	0.4700	0.4200	0.4200	0.000%	10	6,282	+119.048%
2026-07-09	0.4200	0.4200	0.4200	0.4200	0.000%	1	6,280	+119.048%
2026-07-08	0.4200	0.4200	0.4200	0.4200	-20.755%	2	6,279	+119.048%
2026-07-07	0.5000	0.5300	0.5000	0.5300	0.000%	4	6,279	+73.585%
2026-07-06	0.4100	0.5700	0.4100	0.5300	+20.455%	269	6,275	+73.585%
2026-07-02	0.4600	0.4600	0.4400	0.4400	+12.821%	2	6,261	+109.091%
2026-07-01	0.2900	0.3900	0.2900	0.3900	+30.000%	12	6,261	+135.897%
2026-06-30	0.2900	0.3000	0.2900	0.3000	-16.667%	12	6,260	+206.667%
2026-06-29	0.3500	0.3600	0.3500	0.3600	-10.000%	152	6,269	+155.556%
2026-06-26	0.4100	0.4100	0.4000	0.4000	-6.977%	21	6,269	+130.000%
2026-06-25	0.3800	0.4300	0.3800	0.4300	+7.500%	33	6,269	+113.953%
2026-06-24	0.4400	0.4400	0.4000	0.4000	-14.894%	14	6,269	+130.000%
2026-06-23	0.4800	0.4900	0.4700	0.4700	-24.194%	10	6,280	+95.745%
2026-06-22	0.7100	0.7100	0.6200	0.6200	+5.085%	6,009	6,282	+48.387%
2026-06-18	0.6600	0.6700	0.5900	0.5900	-28.916%	185	282	+55.932%
2026-06-17	0.7900	0.8300	0.7900	0.8300	+2.469%	21	282	+10.843%
2026-06-16	0.8200	0.8200	0.8100	0.8100	-24.299%	8	282	+13.580%
2026-06-15	1.0100	1.0700	1.0100	1.0700	+27.381%	7	282	-14.019%
2026-06-12	0.8400	0.8400	0.8400	0.8400	-2.326%	2	277	+9.524%
2026-06-11	0.8600	0.8700	0.8600	0.8600	+4.878%	12	275	+6.977%
2026-06-09	0.8100	0.8300	0.7600	0.8200	-16.327%	49	276	+12.195%
2026-06-08	1.0100	1.0500	0.9600	0.9800	+20.988%	19	308	-6.122%
2026-06-05	0.8600	0.8600	0.7600	0.8100	-23.585%	8	298	+13.580%
2026-06-04	1.1400	1.1400	0.9800	1.0600	-16.535%	24	298	-13.208%
2026-06-03	1.2700	1.2700	1.2700	1.2700	-10.563%	1	302	-27.559%
2026-06-02	1.5500	1.5600	1.4200	1.4200	-29.000%	104	312	-35.211%
2026-06-01	2.0100	2.0400	1.9500	2.0000	-16.667%	22	290	-54.000%
2026-05-29	2.4900	2.5000	2.4000	2.4000	-2.439%	9	285	-61.667%
2026-05-28	2.2700	2.4600	2.2600	2.4600	-15.464%	29	280	-62.602%
2026-05-27	2.8300	2.9100	2.8100	2.9100	-6.731%	185	275	-68.385%
2026-05-26	3.3700	3.3700	3.1200	3.1200	+0.645%	6	269	-70.513%
2026-05-22	3.3600	3.3600	3.1000	3.1000	-11.175%	172	269	-70.323%
2026-05-21	3.4900	3.4900	3.4900	3.4900	-7.427%	1	152	-73.639%
2026-05-20	3.7700	3.7700	3.7700	3.7700	+5.307%	1	152	-75.597%
2026-05-18	3.7500	3.7500	3.5800	3.5800	-31.810%	5	155	-74.302%
2026-05-14	5.3500	5.3500	5.2500	5.2500	+12.903%	13	155	-82.476%
2026-05-13	4.6500	4.6500	4.6500	4.6500	-6.439%	1	152	-80.215%
2026-05-12	4.8900	4.9700	4.8900	4.9700	-7.963%	4	152	-81.489%
2026-05-11	5.0700	5.4500	5.0700	5.4000	+9.312%	63	152	-82.963%
2026-05-07	5.0800	5.0800	4.8500	4.9400	-12.100%	13	99	-81.377%
2026-05-05	5.5000	5.6500	5.5000	5.6200	+10.848%	23	108	-83.630%
2026-05-04	4.6000	5.0700	4.6000	5.0700	+13.677%	11	103	-81.854%
2026-05-01	4.4600	4.4600	4.4600	4.4600	+13.486%	2	95	-79.372%
2026-04-30	3.9300	3.9300	3.9300	3.9300	+6.216%	1	95	-76.590%
2026-04-29	3.8500	3.8500	3.7000	3.7000	-6.566%	5	96	-75.135%
2026-04-28	4.0000	4.0000	3.9600	3.9600	-6.604%	7	97	-76.768%
2026-04-27	4.5500	4.5500	4.2400	4.2400	-7.018%	6	95	-78.302%
2026-04-24	4.6500	4.6500	4.5600	4.5600	-5.000%	6	96	-79.825%
2026-04-23	4.5200	4.8000	4.5200	4.8000	-5.512%	6	97	-80.833%
2026-04-22	4.9500	5.1600	4.9500	5.0800	+23.902%	13	97	-81.890%
2026-04-21	4.1200	4.1200	4.1000	4.1000	+1.235%	6	86	-77.561%
2026-04-20	4.0500	4.0500	4.0500	4.0500	-13.830%	4	86	-77.284%
2026-04-17	4.9600	4.9600	4.7000	4.7000	+18.090%	8	86	-80.426%
2026-04-16	3.9600	3.9800	3.9600	3.9800	-1.728%	5	82	-76.884%
2026-04-15	3.9200	4.0500	3.8400	4.0500	+2.015%	14	82	-77.284%
2026-04-14	4.0000	4.2300	3.9700	3.9700	+9.366%	72	74	-76.826%
2026-04-10	3.7100	3.7100	3.6300	3.6300	+5.217%	2	7	-74.656%
2026-04-08	3.4500	3.4500	3.4500	3.4500	+6.481%	3	5	-73.333%
2026-04-01	3.2400	3.2400	3.2400	3.2400	0.000%	2	2	-71.605%

.dark-mode .T6Ffsq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .T6Ffsq{ color: #333333; background-color: white; border: 2px solid #333333; }IBIT20261016C47IBIT Oct 16 2026 47.00 Call (IBIT261016C00047000)option OPRA

IBIT20261016C47
IBIT Oct 16 2026 47.00 Call (IBIT261016C00047000)
option OPRA