Dark

IBIT20261016C50
IBIT Oct 16 2026 50.00 Call (IBIT261016C00050000)
option OPRA

EOD

Aug 20, 2026

0.5500+129.167%(+0.3100)11,771

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	0.4300	0.6000	0.3600	0.5500	+129.167%	11,771	20,783	0.000%
2026-08-19	0.1200	0.3500	0.0900	0.2400	+118.182%	2,200	19,741	+129.167%
2026-08-18	0.0900	0.1200	0.0900	0.1100	0.000%	212	19,919	+400.000%
2026-08-17	0.0800	0.1100	0.0800	0.1100	+10.000%	418	19,960	+400.000%
2026-08-14	0.1000	0.1100	0.0800	0.1000	0.000%	406	19,734	+450.000%
2026-08-13	0.1000	0.1100	0.0900	0.1000	-9.091%	586	19,701	+450.000%
2026-08-12	0.1100	0.1200	0.1000	0.1100	0.000%	30	19,347	+400.000%
2026-08-11	0.1200	0.1200	0.1100	0.1100	-15.385%	46	19,362	+400.000%
2026-08-10	0.1400	0.1500	0.1300	0.1300	-13.333%	738	19,404	+323.077%
2026-08-07	0.1400	0.1700	0.1400	0.1500	-6.250%	1,438	19,399	+266.667%
2026-08-06	0.1600	0.1700	0.1400	0.1600	0.000%	65	19,939	+243.750%
2026-08-05	0.1700	0.1900	0.1600	0.1600	-5.882%	149	19,941	+243.750%
2026-08-04	0.1600	0.1800	0.1300	0.1700	+13.333%	2,420	19,883	+223.529%
2026-08-03	0.1600	0.1600	0.1100	0.1500	+25.000%	1,115	18,090	+266.667%
2026-07-31	0.1400	0.1400	0.1200	0.1200	-25.000%	1,322	17,997	+358.333%
2026-07-30	0.1800	0.1800	0.1600	0.1600	0.000%	777	18,500	+243.750%
2026-07-29	0.1600	0.1800	0.1600	0.1600	+6.667%	66	17,858	+243.750%
2026-07-28	0.1400	0.1600	0.1400	0.1500	-21.053%	381	17,940	+266.667%
2026-07-27	0.1900	0.2100	0.1700	0.1900	+5.556%	1,812	18,192	+189.474%
2026-07-24	0.1900	0.1900	0.1800	0.1800	-14.286%	75	17,287	+205.556%
2026-07-23	0.2300	0.2500	0.2100	0.2100	-22.222%	3,378	17,287	+161.905%
2026-07-22	0.2700	0.2800	0.2700	0.2700	-12.903%	21	15,342	+103.704%
2026-07-21	0.3200	0.3500	0.3100	0.3100	+34.783%	1,453	15,521	+77.419%
2026-07-20	0.2000	0.2600	0.2000	0.2300	+9.524%	398	14,483	+139.130%
2026-07-17	0.1800	0.2200	0.1800	0.2100	-12.500%	41	14,465	+161.905%
2026-07-16	0.2300	0.2500	0.2300	0.2400	-11.111%	122	14,453	+129.167%
2026-07-15	0.3100	0.3100	0.2700	0.2700	-6.897%	57	14,589	+103.704%
2026-07-14	0.2500	0.2900	0.2300	0.2900	+38.095%	2,097	14,586	+89.655%
2026-07-13	0.2100	0.2100	0.2000	0.2100	-25.000%	122	13,280	+161.905%
2026-07-10	0.3000	0.3000	0.2700	0.2800	+3.704%	46	13,241	+96.429%
2026-07-09	0.2900	0.2900	0.2600	0.2700	0.000%	32	13,236	+103.704%
2026-07-08	0.2900	0.2900	0.2600	0.2700	-20.588%	1,276	13,226	+103.704%
2026-07-07	0.3200	0.3700	0.3100	0.3400	-5.556%	3,725	13,728	+61.765%
2026-07-06	0.3000	0.3800	0.2700	0.3600	+12.500%	907	10,539	+52.778%
2026-07-02	0.3000	0.3200	0.2900	0.3200	+23.077%	268	10,348	+71.875%
2026-07-01	0.2300	0.2700	0.2300	0.2600	+30.000%	69	10,348	+111.538%
2026-06-30	0.2100	0.2100	0.1900	0.2000	-20.000%	205	11,473	+175.000%
2026-06-29	0.2400	0.2700	0.2300	0.2500	0.000%	3,773	11,482	+120.000%
2026-06-26	0.2900	0.2900	0.2500	0.2500	-3.846%	80	8,321	+120.000%
2026-06-25	0.2800	0.2900	0.2200	0.2600	0.000%	182	8,303	+111.538%
2026-06-24	0.2800	0.3000	0.2500	0.2600	-18.750%	75	8,316	+111.538%
2026-06-23	0.3300	0.3300	0.3000	0.3200	-20.000%	96	8,293	+71.875%
2026-06-22	0.5000	0.5200	0.4000	0.4000	+2.564%	96	8,223	+37.500%
2026-06-18	0.4600	0.4800	0.3600	0.3900	-17.021%	159	8,186	+41.026%
2026-06-17	0.4600	0.5500	0.4600	0.4700	-9.615%	535	8,186	+17.021%
2026-06-16	0.5500	0.5800	0.5200	0.5200	-22.388%	97	8,186	+5.769%
2026-06-15	0.7000	0.7300	0.6500	0.6700	+28.846%	117	8,143	-17.910%
2026-06-12	0.5500	0.5800	0.5200	0.5200	-10.345%	5,607	8,131	+5.769%
2026-06-11	0.5900	0.6000	0.5600	0.5800	+7.407%	27	5,475	-5.172%
2026-06-10	0.5700	0.5900	0.5400	0.5400	-1.818%	1,294	5,463	+1.852%
2026-06-09	0.5900	0.5900	0.5200	0.5500	-21.429%	227	5,959	0.000%
2026-06-08	0.6800	0.7200	0.6300	0.7000	+9.375%	33	5,965	-21.429%
2026-06-05	0.6800	0.6800	0.5600	0.6400	-18.987%	681	5,957	-14.063%
2026-06-04	0.2200	0.7900	0.2200	0.7900	-7.059%	503	6,000	-30.380%
2026-06-03	1.0000	1.0000	0.8400	0.8500	-12.371%	268	6,132	-35.294%
2026-06-02	1.0600	1.0800	0.9700	0.9700	-30.714%	594	6,001	-43.299%
2026-06-01	1.1500	1.5000	1.1500	1.4000	-13.580%	188	5,903	-60.714%
2026-05-29	1.6000	1.8200	1.5400	1.6200	-3.571%	342	5,868	-66.049%
2026-05-28	1.6700	1.7100	1.5900	1.6800	-11.579%	431	5,862	-67.262%
2026-05-27	2.1000	2.1000	1.9000	1.9000	-10.798%	524	5,709	-71.053%
2026-05-26	2.3500	2.3500	2.1300	2.1300	-4.054%	101	5,431	-74.178%
2026-05-22	2.4000	2.4100	2.1500	2.2200	-14.615%	435	5,439	-75.225%
2026-05-21	2.4700	2.7000	2.4700	2.6000	-3.346%	71	5,569	-78.846%
2026-05-20	2.6300	2.6900	2.6000	2.6900	+4.264%	13	5,569	-79.554%
2026-05-19	2.6100	2.6100	2.5800	2.5800	-2.642%	2	5,600	-78.682%
2026-05-18	2.7100	2.7100	2.5000	2.6500	-18.462%	274	5,600	-79.245%
2026-05-15	3.2500	3.3500	3.2500	3.2500	-18.750%	21	5,600	-83.077%
2026-05-14	3.9500	4.0800	3.9500	4.0000	+15.942%	29	5,428	-86.250%
2026-05-13	3.5400	3.5500	3.3000	3.4500	-8.245%	143	5,435	-84.058%
2026-05-12	3.8300	3.8300	3.6200	3.7600	-8.293%	80	5,435	-85.372%
2026-05-11	3.9500	4.1500	3.8000	4.1000	+10.811%	153	5,435	-86.585%
2026-05-08	3.6000	3.7400	3.5000	3.7000	0.000%	51	5,393	-85.135%
2026-05-07	3.9400	3.9400	3.5000	3.7000	-10.843%	213	5,437	-85.135%
2026-05-06	4.3200	4.3200	4.1500	4.1500	-3.037%	24	5,475	-86.747%
2026-05-05	4.2300	4.3500	4.1700	4.2800	+11.458%	310	5,468	-87.150%
2026-05-04	3.4700	4.0000	3.4700	3.8400	+14.627%	124	5,360	-85.677%
2026-05-01	3.3500	3.5500	3.3500	3.3500	+13.559%	131	5,353	-83.582%
2026-04-30	2.9600	2.9600	2.8600	2.9500	+8.456%	28	5,353	-81.356%
2026-04-29	3.0500	3.0900	2.7200	2.7200	-8.418%	126	5,372	-79.779%
2026-04-28	2.9200	2.9900	2.9200	2.9700	-4.808%	505	5,426	-81.481%
2026-04-27	3.5500	3.5500	3.1200	3.1200	-8.504%	96	5,455	-82.372%
2026-04-24	3.6400	3.6400	3.4100	3.4100	-4.482%	12	5,458	-83.871%
2026-04-23	3.5600	3.8000	3.4500	3.5700	-9.160%	139	5,464	-84.594%
2026-04-22	3.8200	4.0000	3.7700	3.9300	+33.673%	297	5,480	-86.005%
2026-04-21	3.2500	3.2500	2.9400	2.9400	-6.962%	23	5,536	-81.293%
2026-04-20	3.1000	3.1600	3.0000	3.1600	-11.236%	59	5,536	-82.595%
2026-04-17	3.4500	3.9000	3.4500	3.5600	+15.961%	1,631	5,545	-84.551%
2026-04-16	2.8500	3.0700	2.8500	3.0700	-5.538%	52	4,590	-82.085%
2026-04-15	3.0000	3.2500	2.8800	3.2500	+3.175%	168	4,591	-83.077%
2026-04-14	3.3000	3.3800	3.1500	3.1500	+13.309%	156	4,559	-82.540%
2026-04-13	2.6200	2.7800	2.5400	2.7800	-1.068%	49	4,522	-80.216%
2026-04-10	2.7500	2.8500	2.7500	2.8100	+8.077%	53	4,556	-80.427%
2026-04-09	2.4800	2.7500	2.4800	2.6000	+1.167%	119	4,548	-78.846%
2026-04-08	2.8500	2.8500	2.5100	2.5700	+13.717%	1,396	4,558	-78.599%
2026-04-07	2.2100	2.2600	2.2000	2.2600	-11.373%	60	4,842	-75.664%
2026-04-06	2.6100	2.6100	2.5400	2.5500	+14.350%	10	4,880	-78.431%
2026-04-02	2.0900	2.2500	2.0900	2.2300	-9.350%	70	4,873	-75.336%
2026-04-01	2.5500	2.6200	2.4600	2.4600	+0.820%	19	4,873	-77.642%
2026-03-31	2.4500	2.4500	2.4000	2.4400	+6.087%	34	4,871	-77.459%
2026-03-30	2.5100	2.5100	2.3000	2.3000	-1.288%	163	4,853	-76.087%
2026-03-27	2.4100	2.4500	2.2900	2.3300	-18.246%	479	4,881	-76.395%
2026-03-26	2.9500	2.9700	2.8300	2.8500	-10.658%	27	4,900	-80.702%
2026-03-25	3.4500	3.4500	3.1900	3.1900	+5.980%	32	4,906	-82.759%
2026-03-24	3.1200	3.1200	2.9100	3.0100	-8.788%	79	4,911	-81.728%
2026-03-23	3.3200	3.4600	3.2000	3.3000	+4.762%	859	4,939	-83.333%
2026-03-20	3.1400	3.1800	3.0500	3.1500	-3.077%	29	5,035	-82.540%
2026-03-19	3.0500	3.2500	2.9600	3.2500	-2.985%	205	5,015	-83.077%
2026-03-18	3.5000	3.5000	3.3500	3.3500	-18.886%	14	4,974	-83.582%
2026-03-17	4.1000	4.1600	4.0600	4.1300	+0.732%	35	4,972	-86.683%
2026-03-16	4.2200	4.2300	3.9500	4.1000	+15.493%	52	4,950	-86.585%
2026-03-13	4.0400	4.2000	3.5500	3.5500	+1.719%	67	4,938	-84.507%
2026-03-12	3.3300	3.4900	3.3300	3.4900	-0.286%	8	4,946	-84.241%
2026-03-11	3.6000	3.6500	3.4800	3.5000	+2.041%	335	4,961	-84.286%
2026-03-10	3.5100	3.7200	3.3400	3.4300	+4.893%	73	4,851	-83.965%
2026-03-09	3.1800	3.4000	3.1000	3.2700	+6.515%	41	4,815	-83.180%
2026-03-06	3.2500	3.2500	3.0500	3.0700	-17.027%	95	4,825	-82.085%
2026-03-05	4.0000	4.0000	3.6200	3.7000	-9.756%	41	4,799	-85.135%
2026-03-04	3.6500	4.3000	3.6500	4.1000	+35.314%	164	4,795	-86.585%
2026-03-03	2.7300	3.1500	2.6500	3.0300	-5.313%	85	4,714	-81.848%
2026-03-02	2.5000	3.3000	2.5000	3.2000	+31.687%	137	4,726	-82.813%
2026-02-27	2.5100	2.6000	2.3700	2.4300	-13.830%	197	4,697	-77.366%
2026-02-26	2.9000	2.9200	2.7400	2.8200	-11.875%	182	4,695	-80.496%
2026-02-25	2.3500	3.2000	2.3500	3.2000	+39.130%	460	4,590	-82.813%
2026-02-24	2.1700	2.3200	2.1700	2.3000	-3.766%	42	4,590	-76.087%
2026-02-23	2.6000	2.6200	2.3100	2.3900	-18.430%	138	4,572	-76.987%
2026-02-20	2.8100	2.9500	2.8100	2.9300	+1.034%	45	4,570	-81.229%
2026-02-19	2.7300	2.9000	2.7300	2.9000	+1.399%	30	4,574	-81.034%
2026-02-18	2.9200	3.1300	2.8600	2.8600	-6.536%	89	4,583	-80.769%
2026-02-17	2.9600	3.1500	2.8700	3.0600	-7.831%	288	4,594	-82.026%
2026-02-13	3.0800	3.3700	3.0800	3.3200	+20.290%	605	4,554	-83.434%
2026-02-12	3.4000	3.4000	2.7600	2.7600	-15.077%	137	4,554	-80.072%
2026-02-11	3.3500	3.3500	3.0000	3.2500	-9.722%	104	4,564	-83.077%
2026-02-10	3.4100	3.8000	3.4000	3.6000	-8.861%	295	4,481	-84.722%
2026-02-09	3.6000	4.0300	3.5500	3.9500	+1.542%	136	4,448	-86.076%
2026-02-06	3.4500	4.0500	3.4500	3.8900	+29.667%	358	4,439	-85.861%
2026-02-05	4.0500	4.0500	2.8500	3.0000	-38.144%	3,180	4,439	-81.667%
2026-02-04	5.1000	5.2000	4.5000	4.8500	-11.818%	175	3,628	-88.660%
2026-02-03	5.8000	5.9500	4.6800	5.5000	-5.172%	184	3,603	-90.000%
2026-02-02	6.3000	6.3000	5.7000	5.8000	-20.765%	235	3,599	-90.517%
2026-01-30	7.1500	7.5800	6.7700	7.3200	-2.530%	158	3,452	-92.486%
2026-01-29	8.5000	8.5000	7.2000	7.5100	-18.370%	282	3,423	-92.676%
2026-01-28	9.2500	9.3000	9.0400	9.2000	+0.767%	20	3,308	-94.022%
2026-01-27	8.6000	9.1500	8.4000	9.1300	+7.920%	140	3,304	-93.976%
2026-01-26	8.4500	8.8000	8.2000	8.4600	-12.058%	115	3,278	-93.499%
2026-01-23	8.9300	9.7500	8.9300	9.6200	+4.225%	17	3,246	-94.283%
2026-01-22	8.9100	9.2300	8.9100	9.2300	+6.582%	33	3,249	-94.041%
2026-01-21	9.4000	9.4000	8.4400	8.6600	-6.378%	99	3,234	-93.649%
2026-01-20	9.7600	9.7800	9.2500	9.2500	-18.502%	142	3,187	-94.054%
2026-01-16	11.6600	11.6600	11.1100	11.3500	-1.732%	77	3,155	-95.154%
2026-01-15	12.2000	12.2500	11.5500	11.5500	-9.055%	74	3,155	-95.238%
2026-01-14	11.6800	12.7000	11.6700	12.7000	+12.389%	137	3,155	-95.669%
2026-01-13	10.4500	11.3000	10.3500	11.3000	+10.352%	48	3,141	-95.133%
2026-01-12	9.9600	10.4000	9.9600	10.2400	+3.434%	20	3,133	-94.629%
2026-01-09	10.0000	10.2600	9.8000	9.9000	-1.980%	34	3,134	-94.444%
2026-01-08	9.8500	10.2000	9.8500	10.1000	-2.885%	9	3,121	-94.554%
2026-01-07	10.5500	10.5500	10.3500	10.4000	-2.530%	965	3,119	-94.712%
2026-01-06	11.3400	11.5000	10.5500	10.6700	-8.017%	38	2,652	-94.845%
2026-01-05	11.0200	11.6500	11.0200	11.6000	+16.583%	124	2,578	-95.259%
2026-01-02	9.2500	10.2800	9.2500	9.9500	+9.945%	55	2,578	-94.472%
2025-12-31	9.4000	9.4000	9.0500	9.0500	-3.621%	19	2,570	-93.923%
2025-12-30	9.4000	9.7200	9.2000	9.3900	+3.757%	902	2,570	-94.143%
2025-12-29	9.1900	9.2300	9.0500	9.0500	-3.209%	107	1,977	-93.923%
2025-12-26	9.0300	9.3500	9.0300	9.3500	+1.852%	124	1,967	-94.118%
2025-12-24	9.1800	9.1800	9.1800	9.1800	-2.548%	2	1,977	-94.009%
2025-12-23	9.3000	9.5500	9.3000	9.4200	-2.887%	11	1,977	-94.161%
2025-12-22	10.3300	10.4500	9.6000	9.7000	0.000%	238	1,973	-94.330%
2025-12-19	9.8500	9.8500	9.5500	9.7000	+11.494%	139	1,949	-94.330%
2025-12-18	9.9200	9.9500	8.6700	8.7000	-4.814%	43	1,854	-93.678%
2025-12-17	9.7500	10.6000	8.9500	9.1400	-6.256%	15	1,832	-93.982%
2025-12-16	9.6500	9.8500	9.6200	9.7500	+5.634%	87	1,825	-94.359%
2025-12-15	10.3500	10.5300	9.0000	9.2300	-13.415%	138	1,803	-94.041%
2025-12-12	11.6600	11.7000	10.6600	10.6600	-3.877%	20	1,800	-94.841%
2025-12-11	10.8000	11.0900	10.8000	11.0900	-9.837%	15	1,798	-95.041%
2025-12-10	11.5500	12.3000	11.5500	12.3000	-1.992%	44	1,801	-95.528%
2025-12-09	12.3600	12.7500	12.3600	12.5500	+11.854%	45	1,802	-95.618%
2025-12-08	11.5000	11.7000	10.9000	11.2200	+4.178%	368	1,779	-95.098%
2025-12-05	11.2300	11.4000	10.6000	10.7700	-10.474%	107	1,880	-94.893%
2025-12-04	12.1500	12.1500	11.9000	12.0300	-1.796%	16	1,825	-95.428%
2025-12-03	12.4700	12.4700	11.9500	12.2500	+4.344%	13	1,825	-95.510%
2025-12-02	11.1100	12.0500	11.1100	11.7400	+20.658%	1,054	1,823	-95.315%
2025-12-01	10.2500	10.2500	9.2500	9.7300	-14.499%	1,085	1,812	-94.347%
2025-11-28	12.3000	12.3000	11.3800	11.3800	+0.264%	22	791	-95.167%
2025-11-26	10.6500	11.4500	10.3800	11.3500	+7.583%	131	789	-95.154%
2025-11-25	10.5000	10.9500	10.3500	10.5500	-6.884%	315	789	-94.787%
2025-11-24	10.3500	11.3300	9.9400	11.3300	+15.612%	341	850	-95.146%
2025-11-21	10.0000	10.1500	9.3200	9.8000	-5.860%	184	559	-94.388%
2025-11-20	12.1000	12.1000	10.3900	10.4100	-9.399%	302	388	-94.717%
2025-11-19	12.3000	12.4600	11.2100	11.4900	-10.234%	246	252	-95.213%
2025-11-18	12.5400	12.9000	12.1500	12.8000	+3.226%	39	69	-95.703%
2025-11-17	13.3500	13.3500	12.3500	12.4000	0.000%	52	30	-95.565%

.dark-mode .MJPbgQ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .MJPbgQ{ color: #333333; background-color: white; border: 2px solid #333333; }IBIT20261016C50IBIT Oct 16 2026 50.00 Call (IBIT261016C00050000)option OPRA

IBIT20261016C50
IBIT Oct 16 2026 50.00 Call (IBIT261016C00050000)
option OPRA