IBIT261016C00048000
IBIT Oct 16 2026 48.00 Call
optionOPRA
ExpiredOct 15, 2026
0.06USD-14.286%(-0.01)10,434Vol58,995OI
IBIT261016C00048000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-15 | 0.0400 | 0.0800 | 0.0200 | 0.0600 | -14.286% | 10,434 | 57,312 | 0.000% |
| 2026-10-14 | 0.1500 | 0.1900 | 0.0600 | 0.0700 | -74.074% | 4,729 | 57,774 | -14.286% |
| 2026-10-13 | 0.3800 | 0.4000 | 0.2200 | 0.2700 | 0.000% | 3,513 | 57,964 | -77.778% |
| 2026-10-12 | 0.2400 | 0.3100 | 0.2000 | 0.2700 | -6.897% | 1,635 | 58,222 | -77.778% |
| 2026-10-09 | 0.5000 | 0.5500 | 0.2700 | 0.2900 | -21.622% | 19,991 | 53,800 | -79.310% |
| 2026-10-08 | 0.4800 | 0.5400 | 0.2200 | 0.3700 | -49.315% | 10,960 | 53,491 | -83.784% |
| 2026-10-07 | 0.6700 | 0.7500 | 0.5700 | 0.7300 | -45.113% | 10,815 | 54,222 | -91.781% |
| 2026-10-06 | 1.5000 | 1.7500 | 1.2700 | 1.3300 | -6.338% | 1,654 | 54,988 | -95.489% |
| 2026-10-05 | 1.6000 | 1.8200 | 1.2400 | 1.4200 | +26.786% | 2,119 | 54,974 | -95.775% |
| 2026-10-02 | 2.0000 | 2.2500 | 1.0200 | 1.1200 | -20.000% | 14,902 | 51,618 | -94.643% |
| 2026-10-01 | 1.0800 | 1.5800 | 1.0600 | 1.4000 | +20.690% | 3,474 | 52,252 | -95.714% |
| 2026-09-30 | 1.6000 | 1.7500 | 1.1100 | 1.1600 | -2.521% | 10,404 | 55,533 | -94.828% |
| 2026-09-29 | 1.4400 | 1.4400 | 1.0000 | 1.1900 | 0.000% | 3,949 | 54,570 | -94.958% |
| 2026-09-28 | 1.2400 | 1.4500 | 1.0500 | 1.1900 | -16.197% | 2,976 | 54,455 | -94.958% |
| 2026-09-25 | 1.5500 | 1.5500 | 1.2600 | 1.4200 | -13.939% | 2,653 | 54,601 | -95.775% |
| 2026-09-24 | 1.5500 | 1.8900 | 1.4500 | 1.6500 | -6.250% | 3,718 | 53,827 | -96.364% |
| 2026-09-23 | 2.1600 | 2.2500 | 1.5600 | 1.7600 | -27.572% | 1,652 | 53,495 | -96.591% |
| 2026-09-22 | 2.3500 | 2.6500 | 2.2300 | 2.4300 | -11.957% | 4,199 | 52,888 | -97.531% |
| 2026-09-21 | 2.1000 | 2.7600 | 2.0000 | 2.7600 | +140.000% | 20,175 | 68,128 | -97.826% |
| 2026-09-18 | 0.4600 | 1.1700 | 0.4500 | 1.1500 | +248.485% | 26,979 | 69,620 | -94.783% |
| 2026-09-17 | 0.4400 | 0.4500 | 0.3200 | 0.3300 | -28.261% | 3,349 | 68,340 | -81.818% |
| 2026-09-16 | 0.4800 | 0.4800 | 0.3800 | 0.4600 | -13.208% | 1,598 | 68,349 | -86.957% |
| 2026-09-15 | 0.6600 | 0.7100 | 0.4800 | 0.5300 | -45.918% | 4,487 | 69,136 | -88.679% |
| 2026-09-14 | 0.7600 | 1.0200 | 0.7400 | 0.9800 | +34.247% | 1,477 | 69,340 | -93.878% |
| 2026-09-11 | 0.7500 | 1.3000 | 0.6500 | 0.7300 | -2.667% | 22,688 | 72,081 | -91.781% |
| 2026-09-10 | 0.7500 | 0.8800 | 0.6900 | 0.7500 | -25.000% | 40,347 | 85,068 | -92.000% |
| 2026-09-09 | 1.3200 | 1.3200 | 1.0000 | 1.0000 | -11.504% | 1,861 | 85,957 | -94.000% |
| 2026-09-08 | 1.1000 | 1.2200 | 0.9700 | 1.1300 | -20.979% | 2,108 | 85,675 | -94.690% |
| 2026-09-04 | 1.4400 | 1.4600 | 1.1900 | 1.4300 | -29.208% | 5,367 | 82,957 | -95.804% |
| 2026-09-03 | 1.0300 | 2.0600 | 1.0300 | 2.0200 | +129.545% | 25,054 | 72,900 | -97.030% |
| 2026-09-02 | 0.9200 | 0.9300 | 0.8200 | 0.8800 | -9.278% | 847 | 72,603 | -93.182% |
| 2026-09-01 | 0.9100 | 1.1700 | 0.8500 | 0.9700 | -18.487% | 22,248 | 71,363 | -93.814% |
| 2026-08-31 | 1.0900 | 1.2500 | 1.0100 | 1.1900 | +13.333% | 4,731 | 68,448 | -94.958% |
| 2026-08-28 | 1.5800 | 1.6300 | 1.0000 | 1.0500 | -41.011% | 15,978 | 60,472 | -94.286% |
| 2026-08-27 | 1.6000 | 2.0400 | 1.5100 | 1.7800 | +22.759% | 38,252 | 42,835 | -96.629% |
| 2026-08-26 | 1.5700 | 1.6100 | 1.3300 | 1.4500 | -17.614% | 6,309 | 42,076 | -95.862% |
| 2026-08-25 | 1.8500 | 1.9800 | 1.7100 | 1.7600 | -4.865% | 2,643 | 41,407 | -96.591% |
| 2026-08-24 | 1.8100 | 2.2100 | 1.5700 | 1.8500 | +25.000% | 39,495 | 14,177 | -96.757% |
| 2026-08-21 | 1.4000 | 1.7500 | 1.3300 | 1.4800 | +94.737% | 3,518 | 13,595 | -95.946% |
| 2026-08-20 | 0.6700 | 0.8100 | 0.5400 | 0.7600 | +123.529% | 995 | 12,958 | -92.105% |
| 2026-08-19 | 0.2400 | 0.4300 | 0.2400 | 0.3400 | +142.857% | 3,678 | 9,864 | -82.353% |
| 2026-08-18 | 0.1300 | 0.1500 | 0.1300 | 0.1400 | 0.000% | 43 | 9,877 | -57.143% |
| 2026-08-17 | 0.1200 | 0.1400 | 0.1200 | 0.1400 | +16.667% | 449 | 9,525 | -57.143% |
| 2026-08-14 | 0.1200 | 0.1400 | 0.1200 | 0.1200 | -7.692% | 42 | 9,529 | -50.000% |
| 2026-08-13 | 0.1400 | 0.1400 | 0.1300 | 0.1300 | -7.143% | 22 | 9,539 | -53.846% |
| 2026-08-12 | 0.1500 | 0.1500 | 0.1400 | 0.1400 | 0.000% | 28 | 9,555 | -57.143% |
| 2026-08-11 | 0.1700 | 0.1700 | 0.1400 | 0.1400 | -17.647% | 37 | 9,574 | -57.143% |
| 2026-08-10 | 0.1900 | 0.1900 | 0.1700 | 0.1700 | -15.000% | 215 | 9,573 | -64.706% |
| 2026-08-07 | 0.2200 | 0.2300 | 0.2000 | 0.2000 | +5.263% | 359 | 9,439 | -70.000% |
| 2026-08-06 | 0.2000 | 0.2200 | 0.1900 | 0.1900 | -17.391% | 122 | 9,474 | -68.421% |
| 2026-08-05 | 0.2200 | 0.2300 | 0.2100 | 0.2300 | +9.524% | 2,494 | 7,680 | -73.913% |
| 2026-08-04 | 0.1700 | 0.2100 | 0.1700 | 0.2100 | +5.000% | 296 | 7,457 | -71.429% |
| 2026-08-03 | 0.1900 | 0.2300 | 0.1800 | 0.2000 | +42.857% | 6,575 | 2,219 | -70.000% |
| 2026-07-31 | 0.1700 | 0.1700 | 0.1400 | 0.1400 | -36.364% | 2 | 2,245 | -57.143% |
| 2026-07-30 | 0.2300 | 0.2500 | 0.2200 | 0.2200 | +4.762% | 55 | 2,218 | -72.727% |
| 2026-07-29 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | 0.000% | 6 | 2,214 | -71.429% |
| 2026-07-28 | 0.1900 | 0.2100 | 0.1800 | 0.2100 | -16.000% | 13 | 2,209 | -71.429% |
| 2026-07-27 | 0.2800 | 0.2900 | 0.2300 | 0.2500 | 0.000% | 11 | 2,208 | -76.000% |
| 2026-07-24 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | -16.667% | 6 | 2,207 | -76.000% |
| 2026-07-23 | 0.3300 | 0.3300 | 0.3000 | 0.3000 | -28.571% | 55 | 2,154 | -80.000% |
| 2026-07-21 | 0.4200 | 0.4800 | 0.4200 | 0.4200 | +23.529% | 17 | 2,139 | -85.714% |
| 2026-07-20 | 0.2700 | 0.3500 | 0.2700 | 0.3400 | +21.429% | 28 | 2,141 | -82.353% |
| 2026-07-17 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | -24.324% | 10 | 2,131 | -78.571% |
| 2026-07-14 | 0.3200 | 0.3700 | 0.3200 | 0.3700 | +12.121% | 17 | 2,147 | -83.784% |
| 2026-07-09 | 0.3400 | 0.3400 | 0.3300 | 0.3300 | -8.333% | 11 | 2,142 | -81.818% |
| 2026-07-08 | 0.3500 | 0.3600 | 0.3500 | 0.3600 | -23.404% | 1,050 | 1,128 | -83.333% |
| 2026-07-07 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | 0.000% | 2 | 1,128 | -87.234% |
| 2026-07-06 | 0.4600 | 0.4700 | 0.4600 | 0.4700 | +17.500% | 8 | 1,126 | -87.234% |
| 2026-07-02 | 0.4000 | 0.4000 | 0.3900 | 0.4000 | +21.212% | 88 | 1,121 | -85.000% |
| 2026-07-01 | 0.3000 | 0.3300 | 0.3000 | 0.3300 | +32.000% | 91 | 1,110 | -81.818% |
| 2026-06-30 | 0.2600 | 0.2600 | 0.2500 | 0.2500 | -13.793% | 8 | 1,112 | -76.000% |
| 2026-06-29 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | -14.706% | 1 | 1,112 | -79.310% |
| 2026-06-26 | 0.3500 | 0.3500 | 0.3200 | 0.3400 | 0.000% | 29 | 1,110 | -82.353% |
| 2026-06-25 | 0.3700 | 0.3700 | 0.3400 | 0.3400 | -2.857% | 16 | 1,111 | -82.353% |
| 2026-06-24 | 0.3800 | 0.3800 | 0.3300 | 0.3500 | -14.634% | 53 | 1,104 | -82.857% |
| 2026-06-23 | 0.4300 | 0.4400 | 0.4100 | 0.4100 | -30.508% | 15 | 1,093 | -85.366% |
| 2026-06-22 | 0.6100 | 0.6100 | 0.5900 | 0.5900 | +18.000% | 60 | 1,033 | -89.831% |
| 2026-06-18 | 0.5600 | 0.5600 | 0.5000 | 0.5000 | -29.577% | 1,101 | 1,223 | -88.000% |
| 2026-06-17 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | 0.000% | 1 | 1,223 | -91.549% |
| 2026-06-16 | 0.7100 | 0.7100 | 0.6800 | 0.7100 | -20.225% | 1,145 | 494 | -91.549% |
| 2026-06-15 | 0.9600 | 0.9600 | 0.8700 | 0.8900 | +32.836% | 14 | 482 | -93.258% |
| 2026-06-12 | 0.7700 | 0.7700 | 0.6700 | 0.6700 | -14.103% | 9 | 477 | -91.045% |
| 2026-06-11 | 0.7700 | 0.7800 | 0.7400 | 0.7800 | +5.405% | 31 | 485 | -92.308% |
| 2026-06-09 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | -16.854% | 1 | 486 | -91.892% |
| 2026-06-08 | 0.8900 | 0.8900 | 0.8800 | 0.8900 | +27.143% | 8 | 479 | -93.258% |
| 2026-06-05 | 0.8500 | 0.8600 | 0.7000 | 0.7000 | -27.083% | 4 | 482 | -91.429% |
| 2026-06-04 | 0.9200 | 0.9600 | 0.8800 | 0.9600 | -12.727% | 20 | 478 | -93.750% |
| 2026-06-03 | 1.1500 | 1.1500 | 1.1000 | 1.1000 | -11.290% | 31 | 457 | -94.545% |
| 2026-06-02 | 1.3600 | 1.3600 | 1.2200 | 1.2400 | -29.545% | 20 | 444 | -95.161% |
| 2026-06-01 | 1.8100 | 1.8100 | 1.7600 | 1.7600 | -20.721% | 305 | 151 | -96.591% |
| 2026-05-29 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | +8.293% | 2 | 150 | -97.297% |
| 2026-05-28 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | -29.066% | 12 | 148 | -97.073% |
| 2026-05-26 | 2.9100 | 2.9100 | 2.8900 | 2.8900 | -3.987% | 10 | 148 | -97.924% |
| 2026-05-22 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | -6.811% | 1 | 148 | -98.007% |
| 2026-05-21 | 3.2300 | 3.2300 | 3.2300 | 3.2300 | +0.311% | 1 | 149 | -98.142% |
| 2026-05-20 | 3.2200 | 3.2200 | 3.2200 | 3.2200 | -19.701% | 1 | 149 | -98.137% |
| 2026-05-15 | 4.0100 | 4.0100 | 4.0100 | 4.0100 | -16.805% | 2 | 164 | -98.504% |
| 2026-05-14 | 4.4500 | 4.8200 | 4.3600 | 4.8200 | +19.900% | 91 | 164 | -98.755% |
| 2026-05-13 | 4.0300 | 4.0300 | 4.0200 | 4.0200 | -11.258% | 6 | 163 | -98.507% |
| 2026-05-12 | 4.5300 | 4.5300 | 4.5300 | 4.5300 | -5.031% | 4 | 159 | -98.675% |
| 2026-05-11 | 4.7000 | 4.7700 | 4.7000 | 4.7700 | +5.298% | 5 | 156 | -98.742% |
| 2026-05-07 | 4.5300 | 4.5300 | 4.5300 | 4.5300 | -8.114% | 12 | 147 | -98.675% |
| 2026-05-06 | 5.0200 | 5.1200 | 4.9300 | 4.9300 | -2.376% | 12 | 150 | -98.783% |
| 2026-05-05 | 5.0300 | 5.0500 | 5.0300 | 5.0500 | +10.503% | 2 | 150 | -98.812% |
| 2026-05-04 | 4.7000 | 4.7300 | 4.5500 | 4.5700 | +30.571% | 18 | 141 | -98.687% |
| 2026-04-30 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | -11.392% | 5 | 141 | -98.286% |
| 2026-04-27 | 4.2300 | 4.2300 | 3.9500 | 3.9500 | -5.952% | 9 | 137 | -98.481% |
| 2026-04-24 | 4.2700 | 4.2700 | 4.2000 | 4.2000 | -8.696% | 9 | 138 | -98.571% |
| 2026-04-22 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | +22.667% | 10 | 128 | -98.696% |
| 2026-04-21 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | -1.316% | 6 | 128 | -98.400% |
| 2026-04-20 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | -14.607% | 4 | 127 | -98.421% |
| 2026-04-17 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | +18.667% | 5 | 127 | -98.652% |
| 2026-04-16 | 3.6000 | 3.7500 | 3.5500 | 3.7500 | +7.450% | 6 | 122 | -98.400% |
| 2026-04-15 | 3.5000 | 3.5300 | 3.4900 | 3.4900 | -7.181% | 18 | 117 | -98.281% |
| 2026-04-14 | 3.5000 | 3.9000 | 3.5000 | 3.7600 | +25.333% | 45 | 118 | -98.404% |
| 2026-04-13 | 2.9500 | 3.0000 | 2.9500 | 3.0000 | -11.765% | 10 | 90 | -98.000% |
| 2026-04-10 | 3.3500 | 3.4000 | 3.3400 | 3.4000 | +25.000% | 10 | 80 | -98.235% |
| 2026-03-30 | 3.0100 | 3.0100 | 2.7200 | 2.7200 | 0.000% | 142 | 71 | -97.794% |