IBIT261016C00049000
IBIT Oct 16 2026 49.00 Call
optionOPRA
ExpiredOct 15, 2026
0.02USD-33.333%(-0.01)6,395Vol35,934OI
IBIT261016C00049000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-15 | 0.0200 | 0.0300 | 0.0100 | 0.0200 | -33.333% | 6,395 | 38,554 | 0.000% |
| 2026-10-14 | 0.0600 | 0.0700 | 0.0200 | 0.0300 | -70.000% | 2,325 | 37,935 | -33.333% |
| 2026-10-13 | 0.1100 | 0.1600 | 0.0900 | 0.1000 | 0.000% | 4,734 | 35,207 | -80.000% |
| 2026-10-12 | 0.0900 | 0.1300 | 0.0800 | 0.1000 | -23.077% | 7,350 | 32,605 | -80.000% |
| 2026-10-09 | 0.2400 | 0.3000 | 0.1300 | 0.1300 | -31.579% | 17,376 | 23,409 | -84.615% |
| 2026-10-08 | 0.4400 | 0.4400 | 0.1200 | 0.1900 | -54.762% | 6,348 | 23,052 | -89.474% |
| 2026-10-07 | 0.0200 | 0.4400 | 0.0200 | 0.4200 | -50.000% | 5,217 | 23,904 | -95.238% |
| 2026-10-06 | 0.9500 | 1.1900 | 0.8000 | 0.8400 | -9.677% | 3,834 | 24,903 | -97.619% |
| 2026-10-05 | 1.0000 | 1.2600 | 0.7700 | 0.9300 | +32.857% | 2,579 | 30,327 | -97.849% |
| 2026-10-02 | 1.4800 | 1.6600 | 0.6300 | 0.7000 | -26.316% | 11,147 | 29,623 | -97.143% |
| 2026-10-01 | 0.7200 | 1.1100 | 0.7200 | 0.9500 | +17.284% | 2,217 | 29,868 | -97.895% |
| 2026-09-30 | 1.1500 | 1.2300 | 0.7700 | 0.8100 | -2.410% | 12,185 | 20,659 | -97.531% |
| 2026-09-29 | 0.9600 | 0.9900 | 0.7100 | 0.8300 | -2.353% | 499 | 20,574 | -97.590% |
| 2026-09-28 | 0.8900 | 1.0500 | 0.7700 | 0.8500 | -18.269% | 1,213 | 20,429 | -97.647% |
| 2026-09-25 | 0.9500 | 1.1800 | 0.9300 | 1.0400 | -20.611% | 953 | 20,296 | -98.077% |
| 2026-09-24 | 1.1500 | 1.4300 | 1.0900 | 1.3100 | -5.755% | 1,452 | 20,015 | -98.473% |
| 2026-09-23 | 1.6400 | 1.7600 | 1.1700 | 1.3900 | -28.351% | 1,652 | 21,224 | -98.561% |
| 2026-09-22 | 1.8500 | 2.1200 | 1.7800 | 1.9400 | -11.416% | 2,094 | 20,361 | -98.969% |
| 2026-09-21 | 1.6500 | 2.2100 | 1.2400 | 2.1900 | +163.855% | 9,841 | 14,056 | -99.087% |
| 2026-09-18 | 0.3700 | 0.8800 | 0.3700 | 0.8300 | +245.833% | 3,938 | 11,901 | -97.590% |
| 2026-09-17 | 0.2900 | 0.3300 | 0.2400 | 0.2400 | -27.273% | 588 | 11,901 | -91.667% |
| 2026-09-16 | 0.3300 | 0.3600 | 0.2700 | 0.3300 | -15.385% | 1,038 | 11,649 | -93.939% |
| 2026-09-15 | 0.5300 | 0.5800 | 0.3700 | 0.3900 | -48.684% | 1,644 | 11,051 | -94.872% |
| 2026-09-14 | 0.5700 | 0.7900 | 0.5700 | 0.7600 | +46.154% | 2,390 | 9,213 | -97.368% |
| 2026-09-11 | 0.5600 | 0.9700 | 0.5000 | 0.5200 | -8.772% | 1,707 | 9,324 | -96.154% |
| 2026-09-10 | 0.6300 | 0.6800 | 0.5400 | 0.5700 | -29.630% | 4,907 | 10,765 | -96.491% |
| 2026-09-09 | 1.1200 | 1.1200 | 0.8100 | 0.8100 | -7.955% | 529 | 10,497 | -97.531% |
| 2026-09-08 | 0.8000 | 0.9800 | 0.7900 | 0.8800 | -25.424% | 403 | 10,368 | -97.727% |
| 2026-09-04 | 1.1500 | 1.1900 | 0.9800 | 1.1800 | -29.762% | 476 | 10,286 | -98.305% |
| 2026-09-03 | 0.8800 | 1.7200 | 0.8800 | 1.6800 | +136.620% | 5,558 | 8,081 | -98.810% |
| 2026-09-02 | 0.6600 | 0.7200 | 0.6600 | 0.7100 | -6.579% | 49 | 8,238 | -97.183% |
| 2026-09-01 | 0.8000 | 0.9300 | 0.6800 | 0.7600 | -20.000% | 553 | 8,391 | -97.368% |
| 2026-08-31 | 0.8200 | 0.9900 | 0.8000 | 0.9500 | +17.284% | 1,064 | 7,939 | -97.895% |
| 2026-08-28 | 1.2800 | 1.3100 | 0.8100 | 0.8100 | -43.750% | 597 | 7,942 | -97.531% |
| 2026-08-27 | 1.3100 | 1.6900 | 1.3000 | 1.4400 | +20.000% | 9,053 | 9,271 | -98.611% |
| 2026-08-26 | 1.3300 | 1.3400 | 1.1000 | 1.2000 | -19.463% | 524 | 9,075 | -98.333% |
| 2026-08-25 | 1.6000 | 1.6700 | 1.4200 | 1.4900 | -6.875% | 72 | 9,065 | -98.658% |
| 2026-08-24 | 1.5100 | 1.8900 | 1.3900 | 1.6000 | +25.000% | 1,604 | 8,211 | -98.750% |
| 2026-08-21 | 1.2100 | 1.4800 | 1.0800 | 1.2800 | +100.000% | 11,586 | 1,857 | -98.438% |
| 2026-08-20 | 0.4700 | 0.7000 | 0.4700 | 0.6400 | +113.333% | 475 | 1,688 | -96.875% |
| 2026-08-19 | 0.1500 | 0.3700 | 0.1500 | 0.3000 | +130.769% | 232 | 1,645 | -93.333% |
| 2026-08-18 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | +18.182% | 15 | 1,630 | -84.615% |
| 2026-08-14 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | -15.385% | 3 | 1,630 | -81.818% |
| 2026-08-12 | 0.1200 | 0.1300 | 0.1200 | 0.1300 | +8.333% | 2 | 1,639 | -84.615% |
| 2026-08-11 | 0.1300 | 0.1300 | 0.1200 | 0.1200 | -33.333% | 2 | 1,638 | -83.333% |
| 2026-08-10 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | 0.000% | 122 | 1,616 | -88.889% |
| 2026-08-05 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | +5.882% | 1 | 1,615 | -88.889% |
| 2026-08-03 | 0.1400 | 0.1700 | 0.1400 | 0.1700 | +21.429% | 13 | 1,611 | -88.235% |
| 2026-07-31 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | -30.000% | 1 | 1,611 | -85.714% |
| 2026-07-30 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | +11.111% | 2 | 1,609 | -90.000% |
| 2026-07-29 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | 0.000% | 2 | 1,611 | -88.889% |
| 2026-07-28 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | -10.000% | 4 | 1,615 | -88.889% |
| 2026-07-27 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | -9.091% | 2 | 1,615 | -90.000% |
| 2026-07-24 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | -12.000% | 1 | 1,615 | -90.909% |
| 2026-07-23 | 0.2800 | 0.2800 | 0.2500 | 0.2500 | -26.471% | 158 | 1,646 | -92.000% |
| 2026-07-22 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | -17.073% | 1 | 1,645 | -94.118% |
| 2026-07-21 | 0.3700 | 0.4100 | 0.3700 | 0.4100 | +41.379% | 6 | 1,640 | -95.122% |
| 2026-07-20 | 0.3000 | 0.3000 | 0.2900 | 0.2900 | -6.452% | 89 | 1,558 | -93.103% |
| 2026-07-15 | 0.3300 | 0.3300 | 0.3100 | 0.3100 | 0.000% | 6 | 1,570 | -93.548% |
| 2026-07-14 | 0.2500 | 0.3300 | 0.2500 | 0.3100 | +29.167% | 123 | 1,582 | -93.548% |
| 2026-07-13 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | -20.000% | 20 | 1,582 | -91.667% |
| 2026-07-10 | 0.3400 | 0.3600 | 0.3000 | 0.3000 | +3.448% | 101 | 1,533 | -93.333% |
| 2026-07-08 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | -30.952% | 1,000 | 631 | -93.103% |
| 2026-07-07 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | +13.514% | 1 | 630 | -95.238% |
| 2026-07-06 | 0.3000 | 0.3800 | 0.3000 | 0.3700 | +8.824% | 41 | 605 | -94.595% |
| 2026-07-02 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | +13.333% | 1 | 604 | -94.118% |
| 2026-07-01 | 0.2900 | 0.3000 | 0.2900 | 0.3000 | +30.435% | 3 | 606 | -93.333% |
| 2026-06-30 | 0.2200 | 0.2300 | 0.2200 | 0.2300 | -20.690% | 5 | 605 | -91.304% |
| 2026-06-29 | 0.2500 | 0.2900 | 0.2500 | 0.2900 | -6.452% | 6 | 599 | -93.103% |
| 2026-06-26 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | +3.333% | 172 | 501 | -93.548% |
| 2026-06-25 | 0.3000 | 0.3100 | 0.3000 | 0.3000 | -14.286% | 9 | 501 | -93.333% |
| 2026-06-23 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | -38.596% | 2 | 501 | -94.286% |
| 2026-06-22 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | +32.558% | 25 | 525 | -96.491% |
| 2026-06-18 | 0.4800 | 0.4800 | 0.4300 | 0.4300 | -28.333% | 25 | 525 | -95.349% |
| 2026-06-16 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | -25.926% | 1 | 525 | -96.667% |
| 2026-06-15 | 0.7500 | 0.8100 | 0.7500 | 0.8100 | +24.615% | 7 | 522 | -97.531% |
| 2026-06-12 | 0.6200 | 0.6500 | 0.6200 | 0.6500 | -2.985% | 3 | 522 | -96.923% |
| 2026-06-10 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | +4.688% | 44 | 566 | -97.015% |
| 2026-06-09 | 0.6600 | 0.6600 | 0.6400 | 0.6400 | -16.883% | 5 | 569 | -96.875% |
| 2026-06-08 | 0.7800 | 0.7800 | 0.7700 | 0.7700 | +22.222% | 3 | 571 | -97.403% |
| 2026-06-05 | 0.6900 | 0.6900 | 0.6300 | 0.6300 | -24.096% | 12 | 579 | -96.825% |
| 2026-06-04 | 0.8200 | 0.8300 | 0.7900 | 0.8300 | -14.433% | 3 | 579 | -97.590% |
| 2026-06-03 | 1.0600 | 1.0600 | 0.9700 | 0.9700 | -14.159% | 482 | 101 | -97.938% |
| 2026-06-02 | 1.2100 | 1.2100 | 1.1300 | 1.1300 | -29.375% | 33 | 104 | -98.230% |
| 2026-06-01 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | -13.043% | 1 | 105 | -98.750% |
| 2026-05-28 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | -23.333% | 1 | 106 | -98.913% |
| 2026-05-26 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | -6.977% | 31 | 78 | -99.167% |
| 2026-05-22 | 2.5800 | 2.5800 | 2.5800 | 2.5800 | -9.474% | 1 | 79 | -99.225% |
| 2026-05-21 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | -2.730% | 1 | 80 | -99.298% |
| 2026-05-20 | 2.9300 | 2.9300 | 2.9300 | 2.9300 | +5.396% | 1 | 79 | -99.317% |
| 2026-05-19 | 2.7800 | 2.7800 | 2.7800 | 2.7800 | -3.136% | 9 | 88 | -99.281% |
| 2026-05-18 | 3.1000 | 3.1000 | 2.8700 | 2.8700 | -30.843% | 11 | 88 | -99.303% |
| 2026-05-14 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | -1.190% | 2 | 86 | -99.518% |
| 2026-05-12 | 4.1800 | 4.2000 | 4.1800 | 4.2000 | +5.528% | 2 | 86 | -99.524% |
| 2026-05-08 | 3.9000 | 4.0000 | 3.9000 | 3.9800 | -13.290% | 50 | 37 | -99.497% |
| 2026-05-06 | 4.7200 | 4.7200 | 4.5900 | 4.5900 | -2.340% | 11 | 39 | -99.564% |
| 2026-05-05 | 4.6500 | 4.7000 | 4.6500 | 4.7000 | +12.172% | 5 | 39 | -99.574% |
| 2026-05-04 | 4.3500 | 4.3500 | 4.1900 | 4.1900 | +13.550% | 10 | 30 | -99.523% |
| 2026-05-01 | 3.6700 | 3.6900 | 3.6700 | 3.6900 | +26.804% | 11 | 20 | -99.458% |
| 2026-04-29 | 3.1500 | 3.1500 | 2.9100 | 2.9100 | -10.736% | 11 | 11 | -99.313% |
| 2026-04-28 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | -7.386% | 1 | 11 | -99.387% |
| 2026-04-27 | 3.5500 | 3.5500 | 3.5200 | 3.5200 | -7.612% | 5 | 7 | -99.432% |
| 2026-04-24 | 3.8100 | 3.8100 | 3.8100 | 3.8100 | -10.981% | 1 | 7 | -99.475% |
| 2026-04-22 | 4.2800 | 4.2800 | 4.2800 | 4.2800 | +17.260% | 2 | 5 | -99.533% |
| 2026-04-20 | 3.2500 | 3.6500 | 3.2500 | 3.6500 | +46.586% | 3 | 2 | -99.452% |
| 2026-04-07 | 2.4900 | 2.4900 | 2.4900 | 2.4900 | -10.108% | 1 | 2 | -99.197% |
| 2026-04-01 | 2.7700 | 2.7700 | 2.7700 | 2.7700 | 0.000% | 1 | 1 | -99.278% |