Dark

IBIT20261016C55
IBIT Oct 16 2026 55.00 Call (IBIT261016C00055000)
option OPRA

EOD

Aug 20, 2026

0.2700+145.455%(+0.1600)2,264

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	0.2000	0.3000	0.2000	0.2700	+145.455%	2,264	6,868	0.000%
2026-08-19	0.1000	0.1800	0.1000	0.1100	+57.143%	31	5,392	+145.455%
2026-08-18	0.0700	0.0700	0.0700	0.0700	0.000%	20	5,393	+285.714%
2026-08-17	0.0600	0.0700	0.0600	0.0700	+16.667%	70	5,373	+285.714%
2026-08-14	0.0700	0.0700	0.0600	0.0600	-14.286%	234	5,358	+350.000%
2026-08-13	0.0700	0.0700	0.0700	0.0700	+16.667%	1	5,176	+285.714%
2026-08-12	0.0700	0.0700	0.0600	0.0600	-14.286%	30	5,176	+350.000%
2026-08-11	0.0700	0.0700	0.0700	0.0700	-12.500%	24	5,162	+285.714%
2026-08-10	0.1000	0.1000	0.0800	0.0800	-20.000%	49	5,162	+237.500%
2026-08-07	0.0900	0.1000	0.0900	0.1000	+11.111%	115	5,156	+170.000%
2026-08-06	0.1000	0.1000	0.0900	0.0900	-10.000%	42	5,178	+200.000%
2026-08-05	0.1000	0.1100	0.1000	0.1000	0.000%	35	5,178	+170.000%
2026-08-04	0.0900	0.1100	0.0900	0.1000	+11.111%	113	5,171	+170.000%
2026-08-03	0.0900	0.0900	0.0900	0.0900	0.000%	4	5,243	+200.000%
2026-07-31	0.0900	0.0900	0.0800	0.0900	-18.182%	91	5,244	+200.000%
2026-07-30	0.1100	0.1100	0.1100	0.1100	+10.000%	15	5,215	+145.455%
2026-07-29	0.1000	0.1000	0.1000	0.1000	0.000%	8	5,215	+170.000%
2026-07-28	0.1000	0.1000	0.1000	0.1000	-23.077%	2	5,211	+170.000%
2026-07-27	0.1300	0.1300	0.1300	0.1300	+30.000%	25	5,210	+107.692%
2026-07-24	0.1200	0.1200	0.1000	0.1000	-28.571%	41	5,210	+170.000%
2026-07-23	0.1400	0.1400	0.1400	0.1400	-12.500%	25	5,204	+92.857%
2026-07-22	0.1800	0.1800	0.1600	0.1600	-11.111%	42	5,232	+68.750%
2026-07-21	0.1600	0.1900	0.1600	0.1800	+50.000%	79	5,193	+50.000%
2026-07-20	0.1200	0.1200	0.1200	0.1200	0.000%	10	5,197	+125.000%
2026-07-17	0.1200	0.1200	0.1100	0.1200	-7.692%	282	5,187	+125.000%
2026-07-16	0.1400	0.1500	0.1300	0.1300	-23.529%	24	5,370	+107.692%
2026-07-15	0.1600	0.1700	0.1600	0.1700	+21.429%	102	5,386	+58.824%
2026-07-14	0.1400	0.1400	0.1400	0.1400	+16.667%	10	5,488	+92.857%
2026-07-13	0.1200	0.1200	0.1200	0.1200	-29.412%	1	5,478	+125.000%
2026-07-10	0.1600	0.1700	0.1600	0.1700	-15.000%	5	5,479	+58.824%
2026-07-07	0.2100	0.2100	0.2000	0.2000	+33.333%	105	5,478	+35.000%
2026-07-06	0.1500	0.1500	0.1500	0.1500	-16.667%	8	5,378	+80.000%
2026-07-02	0.1700	0.1900	0.1700	0.1800	+12.500%	107	5,281	+50.000%
2026-07-01	0.1300	0.1600	0.1300	0.1600	+23.077%	2	5,281	+68.750%
2026-06-30	0.1200	0.1400	0.1200	0.1300	-7.143%	340	5,280	+107.692%
2026-06-29	0.1400	0.1400	0.1400	0.1400	-12.500%	2	5,415	+92.857%
2026-06-26	0.1600	0.1600	0.1600	0.1600	0.000%	6	5,415	+68.750%
2026-06-25	0.1600	0.1700	0.1500	0.1600	0.000%	22	5,420	+68.750%
2026-06-24	0.1700	0.1700	0.1500	0.1600	-5.882%	4	5,405	+68.750%
2026-06-23	0.2200	0.2200	0.1700	0.1700	-29.167%	193	5,405	+58.824%
2026-06-22	0.2500	0.2500	0.2400	0.2400	0.000%	26	5,226	+12.500%
2026-06-18	0.2500	0.2500	0.2200	0.2400	-20.000%	50	5,124	+12.500%
2026-06-17	0.2700	0.3000	0.2500	0.3000	+3.448%	73	5,124	-10.000%
2026-06-16	0.3400	0.3400	0.2900	0.2900	-25.641%	345	5,124	-6.897%
2026-06-15	0.3800	0.4100	0.3700	0.3900	+30.000%	32	4,840	-30.769%
2026-06-12	0.3200	0.3200	0.3000	0.3000	-11.765%	15	4,830	-10.000%
2026-06-11	0.3300	0.3400	0.3300	0.3400	+3.030%	3	4,830	-20.588%
2026-06-10	0.3500	0.3500	0.3300	0.3300	-8.333%	28	4,829	-18.182%
2026-06-09	0.3900	0.3900	0.3300	0.3600	-14.286%	101	4,814	-25.000%
2026-06-08	0.4300	0.4300	0.4100	0.4200	+13.514%	98	4,799	-35.714%
2026-06-05	0.4300	0.4300	0.3600	0.3700	-21.277%	65	4,771	-27.027%
2026-06-04	0.4500	0.4700	0.4200	0.4700	-7.843%	312	4,768	-42.553%
2026-06-03	0.5700	0.5700	0.5100	0.5100	-15.000%	35	4,766	-47.059%
2026-06-02	0.7700	0.7700	0.5600	0.6000	-24.051%	184	4,958	-55.000%
2026-06-01	0.8500	0.8500	0.7800	0.7900	-15.957%	88	4,957	-65.823%
2026-05-29	0.8900	1.0200	0.8300	0.9400	+1.075%	303	4,931	-71.277%
2026-05-28	1.0000	1.0000	0.8700	0.9300	-15.455%	91	5,014	-70.968%
2026-05-27	1.1600	1.1600	1.0600	1.1000	-10.569%	43	4,997	-75.455%
2026-05-26	1.3600	1.4500	1.2300	1.2300	+0.820%	26	5,212	-78.049%
2026-05-22	1.3500	1.3700	1.2200	1.2200	-15.862%	435	5,218	-77.869%
2026-05-21	1.4200	1.4500	1.4200	1.4500	-3.974%	11	5,210	-81.379%
2026-05-20	1.5400	1.5600	1.5100	1.5100	+1.342%	17	5,210	-82.119%
2026-05-19	1.5300	1.5400	1.4200	1.4900	+2.759%	85	5,207	-81.879%
2026-05-18	1.6300	1.6300	1.4500	1.4500	-27.136%	125	5,207	-81.379%
2026-05-15	2.0500	2.0500	1.9900	1.9900	-7.870%	96	5,207	-86.432%
2026-05-13	2.1500	2.1600	1.9700	2.1600	-3.139%	63	5,308	-87.500%
2026-05-12	2.3800	2.3800	2.1400	2.2300	-12.205%	12	5,410	-87.892%
2026-05-11	2.3700	2.5400	2.2700	2.5400	+11.404%	230	5,410	-89.370%
2026-05-08	2.2700	2.2800	2.2100	2.2800	+1.786%	393	5,461	-88.158%
2026-05-07	2.3500	2.3500	2.2200	2.2400	-12.500%	16	5,470	-87.946%
2026-05-06	2.7000	2.7000	2.5600	2.5600	-5.535%	115	5,467	-89.453%
2026-05-05	2.6000	2.7400	2.6000	2.7100	+15.812%	881	5,564	-90.037%
2026-05-04	2.1200	2.5300	2.1200	2.3400	+11.962%	111	5,811	-88.462%
2026-05-01	2.0200	2.1300	2.0200	2.0900	+19.429%	25	5,718	-87.081%
2026-04-30	1.6900	1.7700	1.6900	1.7500	+9.375%	19	5,718	-84.571%
2026-04-29	1.8500	1.8500	1.6000	1.6000	-10.615%	10	5,710	-83.125%
2026-04-28	1.8600	1.8600	1.7900	1.7900	-7.254%	5	5,712	-84.916%
2026-04-27	2.1300	2.1500	1.9300	1.9300	-10.233%	100	5,712	-86.010%
2026-04-24	2.2700	2.2700	2.1500	2.1500	-4.444%	47	5,698	-87.442%
2026-04-23	2.2400	2.4000	2.2300	2.2500	-11.765%	19	5,679	-88.000%
2026-04-22	2.3700	2.5500	2.3600	2.5500	+36.364%	58	5,696	-89.412%
2026-04-21	1.9900	2.0500	1.8700	1.8700	-8.780%	50	5,695	-85.561%
2026-04-20	1.8800	2.0500	1.8500	2.0500	-10.870%	20	5,695	-86.829%
2026-04-17	2.1800	2.5100	2.1600	2.3000	+13.300%	446	5,688	-88.261%
2026-04-16	1.9000	2.0300	1.8100	2.0300	-0.976%	1,162	6,062	-86.700%
2026-04-15	1.8600	2.1200	1.8200	2.0500	+5.670%	333	6,505	-86.829%
2026-04-14	2.0200	2.1700	1.9100	1.9400	+20.497%	3,844	6,220	-86.082%
2026-04-13	1.5000	1.6200	1.5000	1.6100	-7.471%	165	2,507	-83.230%
2026-04-10	1.7600	1.7700	1.7400	1.7400	+2.959%	33	2,527	-84.483%
2026-04-09	1.5700	1.6900	1.5500	1.6900	+6.289%	3	2,522	-84.024%
2026-04-08	1.5900	1.6500	1.5900	1.5900	+3.922%	28	2,524	-83.019%
2026-04-07	1.5000	1.5300	1.4400	1.5300	-6.135%	34	2,517	-82.353%
2026-04-06	1.6800	1.6800	1.6300	1.6300	+12.414%	17	2,512	-83.436%
2026-04-02	1.3700	1.4900	1.3700	1.4500	-12.121%	12	2,518	-81.379%
2026-04-01	1.7000	1.7000	1.6500	1.6500	+9.272%	2	2,518	-83.636%
2026-03-31	1.5700	1.5800	1.5100	1.5100	-2.581%	11	2,517	-82.119%
2026-03-30	1.6800	1.6800	1.5500	1.5500	-2.516%	9	2,519	-82.581%
2026-03-27	1.6400	1.6400	1.5900	1.5900	-14.973%	33	2,516	-83.019%
2026-03-26	1.9900	1.9900	1.8700	1.8700	-14.220%	18	2,538	-85.561%
2026-03-25	2.3200	2.3200	2.1500	2.1800	+9.000%	515	2,558	-87.615%
2026-03-24	2.1600	2.1800	2.0000	2.0000	-9.910%	18	2,928	-86.500%
2026-03-23	2.2700	2.3000	2.1200	2.2200	+0.909%	51	2,927	-87.838%
2026-03-20	2.1900	2.2300	2.1000	2.2000	-1.786%	106	2,919	-87.727%
2026-03-19	2.2900	2.2900	2.0900	2.2400	-3.448%	34	2,933	-87.946%
2026-03-18	2.5000	2.5400	2.3200	2.3200	-20.275%	188	2,917	-88.362%
2026-03-17	2.8500	2.9100	2.7500	2.9100	+0.345%	33	3,079	-90.722%
2026-03-16	2.9000	3.0000	2.7700	2.9000	+17.886%	81	3,059	-90.690%
2026-03-13	2.8200	2.9500	2.4600	2.4600	+3.797%	221	3,081	-89.024%
2026-03-12	2.3500	2.4500	2.3500	2.3700	-4.819%	16	2,945	-88.608%
2026-03-11	2.4000	2.5000	2.4000	2.4900	+4.622%	17	3,030	-89.157%
2026-03-10	2.3500	2.6400	2.2600	2.3800	+6.250%	139	3,030	-88.655%
2026-03-09	2.3200	2.3700	2.2400	2.2400	+4.186%	22	2,998	-87.946%
2026-03-06	2.2200	2.2500	2.1500	2.1500	-18.561%	18	3,025	-87.442%
2026-03-05	2.8600	2.8600	2.5600	2.6400	-11.111%	89	3,025	-89.773%
2026-03-04	2.5600	3.0800	2.4000	2.9700	+37.500%	72	3,003	-90.909%
2026-03-03	1.8900	2.1600	1.8900	2.1600	-2.262%	33	3,025	-87.500%
2026-03-02	1.8700	2.3100	1.8700	2.2100	+33.939%	44	3,023	-87.783%
2026-02-27	1.7500	1.7500	1.6300	1.6500	-14.948%	58	3,036	-83.636%
2026-02-26	1.9500	1.9600	1.9300	1.9400	-13.393%	13	2,996	-86.082%
2026-02-25	1.7500	2.2800	1.7500	2.2400	+46.405%	94	2,972	-87.946%
2026-02-24	1.5000	1.5500	1.5000	1.5300	-3.774%	104	2,972	-82.353%
2026-02-23	1.6500	1.8000	1.5800	1.5900	-21.287%	64	2,964	-83.019%
2026-02-20	1.9700	2.0200	1.9500	2.0200	+5.208%	50	2,960	-86.634%
2026-02-19	1.8800	1.9400	1.8800	1.9200	-2.041%	102	2,996	-85.938%
2026-02-18	2.0300	2.0700	1.9000	1.9600	-8.837%	30	3,014	-86.224%
2026-02-17	2.1200	2.1500	2.0200	2.1500	-7.328%	33	3,016	-87.442%
2026-02-13	2.1100	2.3700	2.0500	2.3200	+14.286%	97	3,023	-88.362%
2026-02-12	2.2500	2.2800	1.9900	2.0300	-10.573%	131	3,023	-86.700%
2026-02-11	2.3000	2.3100	2.1000	2.2700	-9.921%	412	2,941	-88.106%
2026-02-10	2.7300	2.7300	2.4600	2.5200	-11.268%	128	2,744	-89.286%
2026-02-09	2.6400	2.8800	2.6000	2.8400	+1.429%	1,017	2,629	-90.493%
2026-02-06	2.5000	2.8700	2.4500	2.8000	+30.841%	709	1,621	-90.357%
2026-02-05	3.2000	3.2000	2.1400	2.1400	-39.377%	414	1,151	-87.383%
2026-02-04	3.7500	3.8100	3.3500	3.5300	-12.189%	74	923	-92.351%
2026-02-03	4.1300	4.1600	3.5000	4.0200	-7.373%	74	895	-93.284%
2026-02-02	4.4000	4.5000	4.1500	4.3400	-21.942%	178	886	-93.779%
2026-01-30	5.3500	5.7500	5.2400	5.5600	-0.891%	175	865	-95.144%
2026-01-29	6.5000	6.5000	5.5000	5.6100	-22.083%	259	831	-95.187%
2026-01-28	6.9500	7.2000	6.9500	7.2000	+1.408%	4	856	-96.250%
2026-01-27	6.5500	7.1000	6.4000	7.1000	+10.078%	123	854	-96.197%
2026-01-26	6.6100	6.8000	6.3400	6.4500	-9.916%	27	796	-95.814%
2026-01-23	7.0500	7.4400	7.0500	7.1600	+1.560%	9	792	-96.229%
2026-01-22	7.0800	7.1200	6.9500	7.0500	+6.015%	17	789	-96.170%
2026-01-21	7.1900	7.2500	6.5000	6.6500	-7.639%	35	785	-95.940%
2026-01-20	7.4700	7.5000	7.2000	7.2000	-18.828%	38	764	-96.250%
2026-01-16	9.1600	9.1600	8.7300	8.8700	-2.527%	20	749	-96.956%
2026-01-15	9.6000	9.6200	9.1000	9.1000	-9.000%	135	749	-97.033%
2026-01-14	9.1100	10.0000	9.1100	10.0000	+15.340%	101	792	-97.300%
2026-01-13	8.1000	8.6700	8.0000	8.6700	+10.446%	78	781	-96.886%
2026-01-12	7.7800	7.9800	7.7800	7.8500	+2.614%	35	774	-96.561%
2026-01-09	7.6000	8.1400	7.6000	7.6500	-4.613%	55	783	-96.471%
2026-01-08	7.7800	8.0200	7.7800	8.0200	+0.250%	6	780	-96.633%
2026-01-07	8.2500	8.2500	8.0000	8.0000	-6.977%	25	776	-96.625%
2026-01-06	9.1000	9.1000	8.4400	8.6000	-6.826%	47	772	-96.860%
2026-01-05	8.8000	9.2300	8.8000	9.2300	+19.097%	62	766	-97.075%
2026-01-02	7.3200	8.0500	7.3200	7.7500	+12.645%	76	766	-96.516%
2025-12-31	7.3800	7.3800	6.8800	6.8800	-6.395%	79	709	-96.076%
2025-12-30	7.1500	7.5200	7.1500	7.3500	+5.301%	142	709	-96.327%
2025-12-29	7.1500	7.2200	6.9800	6.9800	-3.724%	36	710	-96.132%
2025-12-26	7.3000	7.3000	7.0200	7.2500	+1.683%	84	690	-96.276%
2025-12-24	7.1300	7.1300	7.1300	7.1300	-4.295%	1	692	-96.213%
2025-12-23	7.3900	7.4500	7.2000	7.4500	-2.487%	5	692	-96.376%
2025-12-22	8.0400	8.2300	7.5900	7.6400	+1.596%	16	691	-96.466%
2025-12-19	7.6200	7.7000	7.5200	7.5200	+6.667%	42	697	-96.410%
2025-12-18	7.8700	7.8700	6.8300	7.0500	-2.759%	58	731	-96.170%
2025-12-17	7.7000	8.0900	7.1500	7.2500	-6.812%	55	756	-96.276%
2025-12-16	7.7100	7.7800	7.7100	7.7800	+8.056%	2	760	-96.530%
2025-12-15	8.2500	8.2500	7.2000	7.2000	-16.084%	255	760	-96.250%
2025-12-12	9.2300	9.2300	8.5500	8.5800	-1.943%	59	658	-96.853%
2025-12-11	8.5700	8.7500	8.5000	8.7500	-13.452%	308	653	-96.914%
2025-12-10	9.7000	10.1100	9.3200	10.1100	+2.121%	127	774	-97.329%
2025-12-09	9.0300	10.3800	9.0300	9.9000	+8.672%	114	704	-97.273%
2025-12-08	8.8500	9.1100	8.8500	9.1100	+2.016%	44	782	-97.036%
2025-12-05	9.0000	9.3500	8.5100	8.9300	-7.461%	195	774	-96.976%
2025-12-04	9.6500	9.7000	9.6500	9.6500	-3.980%	5	747	-97.202%
2025-12-03	10.1000	10.1000	9.7500	10.0500	+5.789%	9	744	-97.313%
2025-12-02	8.7900	9.9000	8.7900	9.5000	+23.698%	492	749	-97.158%
2025-12-01	8.0000	8.0000	7.6000	7.6800	-17.508%	104	500	-96.484%
2025-11-28	10.1100	10.1100	9.2800	9.3100	+0.323%	175	455	-97.100%
2025-11-26	8.5000	9.5000	8.5000	9.2800	+7.532%	86	377	-97.091%
2025-11-25	8.4000	8.8100	8.4000	8.6300	-7.204%	36	377	-96.871%
2025-11-24	8.2500	9.3000	8.1000	9.3000	+14.391%	17	355	-97.097%
2025-11-21	7.9500	8.2100	7.4500	8.1300	-3.901%	59	348	-96.679%
2025-11-20	10.1800	10.1800	8.4600	8.4600	-10.000%	171	325	-96.809%
2025-11-19	9.4800	9.5500	9.2000	9.4000	-10.476%	168	208	-97.128%
2025-11-18	10.2000	10.8000	10.0000	10.5000	+2.941%	43	83	-97.429%
2025-11-17	11.1000	11.1000	10.0200	10.2000	0.000%	80	52	-97.353%

.dark-mode .vKlhmL{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .vKlhmL{ color: #333333; background-color: white; border: 2px solid #333333; }IBIT20261016C55IBIT Oct 16 2026 55.00 Call (IBIT261016C00055000)option OPRA

IBIT20261016C55
IBIT Oct 16 2026 55.00 Call (IBIT261016C00055000)
option OPRA