IBIT261016C00047000
IBIT Oct 16 2026 47.00 Call
optionOPRA
ExpiredOct 15, 2026
0.20USD-25.926%(-0.07)10,853Vol52,072OI
IBIT261016C00047000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-15 | 0.0700 | 0.3200 | 0.0500 | 0.2000 | -25.926% | 10,853 | 51,601 | 0.000% |
| 2026-10-14 | 0.4500 | 0.5300 | 0.2100 | 0.2700 | -60.870% | 4,692 | 52,260 | -25.926% |
| 2026-10-13 | 0.7200 | 0.8900 | 0.5700 | 0.6900 | +9.524% | 7,073 | 52,874 | -71.014% |
| 2026-10-12 | 0.5700 | 0.7100 | 0.4700 | 0.6300 | 0.000% | 4,213 | 52,140 | -68.254% |
| 2026-10-09 | 0.8900 | 0.9800 | 0.5900 | 0.6300 | -5.970% | 8,038 | 50,606 | -68.254% |
| 2026-10-08 | 0.8100 | 0.9300 | 0.4300 | 0.6700 | -43.220% | 19,116 | 41,835 | -70.149% |
| 2026-10-07 | 1.0700 | 1.2200 | 0.9600 | 1.1800 | -40.404% | 2,595 | 42,030 | -83.051% |
| 2026-10-06 | 2.1600 | 2.5100 | 1.9000 | 1.9800 | -4.808% | 440 | 42,202 | -89.899% |
| 2026-10-05 | 2.2000 | 2.5000 | 1.8100 | 2.0800 | +27.607% | 2,467 | 43,294 | -90.385% |
| 2026-10-02 | 2.7000 | 2.9800 | 1.5200 | 1.6300 | -17.259% | 523 | 43,469 | -87.730% |
| 2026-10-01 | 1.5100 | 2.1700 | 1.4900 | 1.9700 | +21.605% | 222 | 43,655 | -89.848% |
| 2026-09-30 | 2.1900 | 2.3500 | 1.5700 | 1.6200 | -2.410% | 1,231 | 43,643 | -87.654% |
| 2026-09-29 | 1.9800 | 1.9800 | 1.4500 | 1.6600 | -1.190% | 148 | 43,619 | -87.952% |
| 2026-09-28 | 1.6700 | 1.9500 | 1.4900 | 1.6800 | -13.402% | 526 | 43,600 | -88.095% |
| 2026-09-25 | 1.9800 | 2.0700 | 1.7200 | 1.9400 | -13.778% | 10,339 | 45,609 | -89.691% |
| 2026-09-24 | 2.1700 | 2.3500 | 1.9300 | 2.2500 | -4.255% | 1,049 | 45,701 | -91.111% |
| 2026-09-23 | 2.6600 | 2.8500 | 2.0800 | 2.3500 | -22.951% | 4,609 | 47,543 | -91.489% |
| 2026-09-22 | 2.8700 | 3.2600 | 2.8700 | 3.0500 | -7.576% | 3,204 | 49,090 | -93.443% |
| 2026-09-21 | 2.6200 | 3.4000 | 2.2400 | 3.3000 | +126.027% | 4,742 | 50,656 | -93.939% |
| 2026-09-18 | 0.6500 | 1.5500 | 0.6500 | 1.4600 | +204.167% | 26,687 | 44,044 | -86.301% |
| 2026-09-17 | 0.6100 | 0.6300 | 0.4700 | 0.4800 | -22.581% | 5,394 | 42,022 | -58.333% |
| 2026-09-16 | 0.6500 | 0.6500 | 0.5000 | 0.6200 | -12.676% | 26,149 | 47,991 | -67.742% |
| 2026-09-15 | 0.8800 | 0.9200 | 0.6100 | 0.7100 | -44.531% | 48,955 | 72,746 | -71.831% |
| 2026-09-14 | 0.9500 | 1.3200 | 0.9500 | 1.2800 | +37.634% | 30,796 | 52,983 | -84.375% |
| 2026-09-11 | 0.9800 | 1.5900 | 0.8500 | 0.9300 | -2.105% | 45,035 | 41,656 | -78.495% |
| 2026-09-10 | 1.0400 | 1.0900 | 0.9000 | 0.9500 | -24.603% | 8,793 | 42,207 | -78.947% |
| 2026-09-09 | 1.6300 | 1.6400 | 1.2600 | 1.2600 | -11.268% | 3,419 | 43,081 | -84.127% |
| 2026-09-08 | 1.3700 | 1.5000 | 1.2200 | 1.4200 | -18.391% | 3,638 | 41,739 | -85.915% |
| 2026-09-04 | 1.7100 | 1.7900 | 1.4700 | 1.7400 | -25.957% | 2,809 | 40,873 | -88.506% |
| 2026-09-03 | 1.4000 | 2.4600 | 1.4000 | 2.3500 | +109.821% | 35,908 | 17,027 | -91.489% |
| 2026-09-02 | 1.0800 | 1.1800 | 1.0600 | 1.1200 | -7.438% | 414 | 17,096 | -82.143% |
| 2026-09-01 | 1.2600 | 1.4300 | 1.1200 | 1.2100 | -19.333% | 374 | 17,262 | -83.471% |
| 2026-08-31 | 1.3500 | 1.5400 | 1.2600 | 1.5000 | +14.504% | 2,898 | 16,932 | -86.667% |
| 2026-08-28 | 2.0900 | 2.0900 | 1.2700 | 1.3100 | -37.019% | 1,338 | 17,177 | -84.733% |
| 2026-08-27 | 1.9100 | 2.4200 | 1.9100 | 2.0800 | +17.514% | 2,223 | 15,851 | -90.385% |
| 2026-08-26 | 1.9000 | 1.9000 | 1.6400 | 1.7700 | -14.493% | 1,146 | 17,854 | -88.701% |
| 2026-08-25 | 2.1300 | 2.2900 | 1.9600 | 2.0700 | -5.046% | 974 | 17,870 | -90.338% |
| 2026-08-24 | 2.0500 | 2.5200 | 1.8700 | 2.1800 | +25.287% | 3,304 | 16,249 | -90.826% |
| 2026-08-21 | 1.6500 | 2.0300 | 1.5700 | 1.7400 | +89.130% | 11,634 | 8,114 | -88.506% |
| 2026-08-20 | 0.7000 | 1.0000 | 0.6700 | 0.9200 | +124.390% | 1,844 | 9,634 | -78.261% |
| 2026-08-19 | 0.1800 | 0.5100 | 0.1800 | 0.4100 | +141.176% | 5,159 | 11,345 | -51.220% |
| 2026-08-18 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | 0.000% | 2 | 11,343 | +17.647% |
| 2026-08-17 | 0.1500 | 0.1700 | 0.1500 | 0.1700 | +13.333% | 16 | 11,327 | +17.647% |
| 2026-08-13 | 0.1700 | 0.1900 | 0.1500 | 0.1500 | -6.250% | 5,012 | 6,328 | +33.333% |
| 2026-08-12 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | -5.882% | 5 | 6,323 | +25.000% |
| 2026-08-11 | 0.2100 | 0.2100 | 0.1700 | 0.1700 | -26.087% | 201 | 6,323 | +17.647% |
| 2026-08-10 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | -8.000% | 355 | 6,323 | -13.043% |
| 2026-08-07 | 0.2700 | 0.2700 | 0.2500 | 0.2500 | +4.167% | 26 | 6,324 | -20.000% |
| 2026-08-06 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | -7.692% | 1 | 6,323 | -16.667% |
| 2026-08-05 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 0.000% | 3 | 6,320 | -23.077% |
| 2026-08-04 | 0.2200 | 0.2700 | 0.2200 | 0.2600 | +8.333% | 65 | 6,318 | -23.077% |
| 2026-08-03 | 0.2200 | 0.2700 | 0.2200 | 0.2400 | +33.333% | 316 | 6,368 | -16.667% |
| 2026-07-31 | 0.2000 | 0.2200 | 0.1800 | 0.1800 | -35.714% | 6 | 6,367 | +11.111% |
| 2026-07-30 | 0.3000 | 0.3000 | 0.2800 | 0.2800 | -3.448% | 102 | 6,317 | -28.571% |
| 2026-07-29 | 0.2700 | 0.2900 | 0.2700 | 0.2900 | +20.833% | 28 | 6,319 | -31.034% |
| 2026-07-28 | 0.2200 | 0.2400 | 0.2100 | 0.2400 | -17.241% | 6 | 6,317 | -16.667% |
| 2026-07-27 | 0.3000 | 0.3100 | 0.2900 | 0.2900 | 0.000% | 17 | 6,314 | -31.034% |
| 2026-07-24 | 0.3200 | 0.3200 | 0.2900 | 0.2900 | -17.143% | 29 | 6,317 | -31.034% |
| 2026-07-23 | 0.3400 | 0.3500 | 0.3400 | 0.3500 | -22.222% | 55 | 6,367 | -42.857% |
| 2026-07-22 | 0.4700 | 0.4700 | 0.4500 | 0.4500 | -11.765% | 34 | 6,358 | -55.556% |
| 2026-07-21 | 0.5400 | 0.5600 | 0.5000 | 0.5100 | +18.605% | 97 | 6,301 | -60.784% |
| 2026-07-20 | 0.3400 | 0.4300 | 0.3400 | 0.4300 | +26.471% | 28 | 6,282 | -53.488% |
| 2026-07-17 | 0.3000 | 0.3400 | 0.2700 | 0.3400 | -27.660% | 96 | 6,323 | -41.176% |
| 2026-07-15 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | +4.444% | 1 | 6,322 | -57.447% |
| 2026-07-14 | 0.3700 | 0.4500 | 0.3700 | 0.4500 | +45.161% | 57 | 6,320 | -55.556% |
| 2026-07-13 | 0.3200 | 0.3300 | 0.3100 | 0.3100 | -26.190% | 44 | 6,282 | -35.484% |
| 2026-07-10 | 0.4700 | 0.4700 | 0.4200 | 0.4200 | 0.000% | 10 | 6,280 | -52.381% |
| 2026-07-09 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 0.000% | 1 | 6,279 | -52.381% |
| 2026-07-08 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | -20.755% | 2 | 6,279 | -52.381% |
| 2026-07-07 | 0.5000 | 0.5300 | 0.5000 | 0.5300 | 0.000% | 4 | 6,275 | -62.264% |
| 2026-07-06 | 0.4100 | 0.5700 | 0.4100 | 0.5300 | +20.455% | 269 | 6,263 | -62.264% |
| 2026-07-02 | 0.4600 | 0.4600 | 0.4400 | 0.4400 | +12.821% | 2 | 6,261 | -54.545% |
| 2026-07-01 | 0.2900 | 0.3900 | 0.2900 | 0.3900 | +30.000% | 12 | 6,260 | -48.718% |
| 2026-06-30 | 0.2900 | 0.3000 | 0.2900 | 0.3000 | -16.667% | 12 | 6,269 | -33.333% |
| 2026-06-29 | 0.3500 | 0.3600 | 0.3500 | 0.3600 | -10.000% | 152 | 6,269 | -44.444% |
| 2026-06-26 | 0.4100 | 0.4100 | 0.4000 | 0.4000 | -6.977% | 21 | 6,269 | -50.000% |
| 2026-06-25 | 0.3800 | 0.4300 | 0.3800 | 0.4300 | +7.500% | 33 | 6,269 | -53.488% |
| 2026-06-24 | 0.4400 | 0.4400 | 0.4000 | 0.4000 | -14.894% | 14 | 6,280 | -50.000% |
| 2026-06-23 | 0.4800 | 0.4900 | 0.4700 | 0.4700 | -24.194% | 10 | 6,282 | -57.447% |
| 2026-06-22 | 0.7100 | 0.7100 | 0.6200 | 0.6200 | +5.085% | 6,009 | 431 | -67.742% |
| 2026-06-18 | 0.6600 | 0.6700 | 0.5900 | 0.5900 | -28.916% | 185 | 292 | -66.102% |
| 2026-06-17 | 0.7900 | 0.8300 | 0.7900 | 0.8300 | +2.469% | 21 | 282 | -75.904% |
| 2026-06-16 | 0.8200 | 0.8200 | 0.8100 | 0.8100 | -24.299% | 8 | 282 | -75.309% |
| 2026-06-15 | 1.0100 | 1.0700 | 1.0100 | 1.0700 | +27.381% | 7 | 277 | -81.308% |
| 2026-06-12 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | -2.326% | 2 | 275 | -76.190% |
| 2026-06-11 | 0.8600 | 0.8700 | 0.8600 | 0.8600 | +4.878% | 12 | 276 | -76.744% |
| 2026-06-09 | 0.8100 | 0.8300 | 0.7600 | 0.8200 | -16.327% | 49 | 308 | -75.610% |
| 2026-06-08 | 1.0100 | 1.0500 | 0.9600 | 0.9800 | +20.988% | 19 | 298 | -79.592% |
| 2026-06-05 | 0.8600 | 0.8600 | 0.7600 | 0.8100 | -23.585% | 8 | 298 | -75.309% |
| 2026-06-04 | 1.1400 | 1.1400 | 0.9800 | 1.0600 | -16.535% | 24 | 302 | -81.132% |
| 2026-06-03 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | -10.563% | 1 | 312 | -84.252% |
| 2026-06-02 | 1.5500 | 1.5600 | 1.4200 | 1.4200 | -29.000% | 104 | 290 | -85.915% |
| 2026-06-01 | 2.0100 | 2.0400 | 1.9500 | 2.0000 | -16.667% | 22 | 285 | -90.000% |
| 2026-05-29 | 2.4900 | 2.5000 | 2.4000 | 2.4000 | -2.439% | 9 | 280 | -91.667% |
| 2026-05-28 | 2.2700 | 2.4600 | 2.2600 | 2.4600 | -15.464% | 29 | 275 | -91.870% |
| 2026-05-27 | 2.8300 | 2.9100 | 2.8100 | 2.9100 | -6.731% | 185 | 269 | -93.127% |
| 2026-05-26 | 3.3700 | 3.3700 | 3.1200 | 3.1200 | +0.645% | 6 | 269 | -93.590% |
| 2026-05-22 | 3.3600 | 3.3600 | 3.1000 | 3.1000 | -11.175% | 172 | 152 | -93.548% |
| 2026-05-21 | 3.4900 | 3.4900 | 3.4900 | 3.4900 | -7.427% | 1 | 152 | -94.269% |
| 2026-05-20 | 3.7700 | 3.7700 | 3.7700 | 3.7700 | +5.307% | 1 | 152 | -94.695% |
| 2026-05-18 | 3.7500 | 3.7500 | 3.5800 | 3.5800 | -31.810% | 5 | 155 | -94.413% |
| 2026-05-14 | 5.3500 | 5.3500 | 5.2500 | 5.2500 | +12.903% | 13 | 153 | -96.190% |
| 2026-05-13 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | -6.439% | 1 | 152 | -95.699% |
| 2026-05-12 | 4.8900 | 4.9700 | 4.8900 | 4.9700 | -7.963% | 4 | 151 | -95.976% |
| 2026-05-11 | 5.0700 | 5.4500 | 5.0700 | 5.4000 | +9.312% | 63 | 99 | -96.296% |
| 2026-05-07 | 5.0800 | 5.0800 | 4.8500 | 4.9400 | -12.100% | 13 | 108 | -95.951% |
| 2026-05-05 | 5.5000 | 5.6500 | 5.5000 | 5.6200 | +10.848% | 23 | 103 | -96.441% |
| 2026-05-04 | 4.6000 | 5.0700 | 4.6000 | 5.0700 | +13.677% | 11 | 95 | -96.055% |
| 2026-05-01 | 4.4600 | 4.4600 | 4.4600 | 4.4600 | +13.486% | 2 | 95 | -95.516% |
| 2026-04-30 | 3.9300 | 3.9300 | 3.9300 | 3.9300 | +6.216% | 1 | 96 | -94.911% |
| 2026-04-29 | 3.8500 | 3.8500 | 3.7000 | 3.7000 | -6.566% | 5 | 97 | -94.595% |
| 2026-04-28 | 4.0000 | 4.0000 | 3.9600 | 3.9600 | -6.604% | 7 | 95 | -94.949% |
| 2026-04-27 | 4.5500 | 4.5500 | 4.2400 | 4.2400 | -7.018% | 6 | 96 | -95.283% |
| 2026-04-24 | 4.6500 | 4.6500 | 4.5600 | 4.5600 | -5.000% | 6 | 97 | -95.614% |
| 2026-04-23 | 4.5200 | 4.8000 | 4.5200 | 4.8000 | -5.512% | 6 | 97 | -95.833% |
| 2026-04-22 | 4.9500 | 5.1600 | 4.9500 | 5.0800 | +23.902% | 13 | 86 | -96.063% |
| 2026-04-21 | 4.1200 | 4.1200 | 4.1000 | 4.1000 | +1.235% | 6 | 86 | -95.122% |
| 2026-04-20 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | -13.830% | 4 | 86 | -95.062% |
| 2026-04-17 | 4.9600 | 4.9600 | 4.7000 | 4.7000 | +18.090% | 8 | 86 | -95.745% |
| 2026-04-16 | 3.9600 | 3.9800 | 3.9600 | 3.9800 | -1.728% | 5 | 82 | -94.975% |
| 2026-04-15 | 3.9200 | 4.0500 | 3.8400 | 4.0500 | +2.015% | 14 | 82 | -95.062% |
| 2026-04-14 | 4.0000 | 4.2300 | 3.9700 | 3.9700 | +9.366% | 72 | 74 | -94.962% |
| 2026-04-10 | 3.7100 | 3.7100 | 3.6300 | 3.6300 | +5.217% | 2 | 7 | -94.490% |
| 2026-04-08 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | +6.481% | 3 | 5 | -94.203% |
| 2026-04-01 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | 0.000% | 2 | 2 | -93.827% |