Dark

IBIT20261016C60
IBIT Oct 16 2026 60.00 Call (IBIT261016C00060000)
option OPRA

EOD

Aug 20, 2026

0.1800+63.636%(+0.0700)437

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	0.1400	0.2600	0.1200	0.1800	+63.636%	437	10,378	0.000%
2026-08-19	0.0600	0.1200	0.0500	0.1100	+83.333%	1,769	10,315	+63.636%
2026-08-18	0.0400	0.0600	0.0400	0.0600	+20.000%	415	9,174	+200.000%
2026-08-17	0.0600	0.0900	0.0500	0.0500	0.000%	75	9,317	+260.000%
2026-08-14	0.0400	0.0600	0.0400	0.0500	-16.667%	78	9,388	+260.000%
2026-08-13	0.0600	0.0600	0.0600	0.0600	0.000%	45	9,316	+200.000%
2026-08-12	0.0600	0.0600	0.0600	0.0600	0.000%	51	9,311	+200.000%
2026-08-11	0.0500	0.0600	0.0500	0.0600	-14.286%	239	9,433	+200.000%
2026-08-10	0.0800	0.0800	0.0600	0.0700	+16.667%	108	9,316	+157.143%
2026-08-07	0.0800	0.0900	0.0600	0.0600	-14.286%	97	9,378	+200.000%
2026-08-06	0.0800	0.0900	0.0700	0.0700	0.000%	29	9,295	+157.143%
2026-08-05	0.0600	0.0800	0.0600	0.0700	0.000%	316	9,290	+157.143%
2026-08-04	0.0700	0.0800	0.0600	0.0700	+16.667%	209	9,313	+157.143%
2026-08-03	0.0700	0.0800	0.0600	0.0600	-14.286%	193	9,368	+200.000%
2026-07-31	0.0900	0.0900	0.0600	0.0700	-12.500%	204	9,224	+157.143%
2026-07-30	0.0700	0.0800	0.0700	0.0800	+14.286%	40	9,289	+125.000%
2026-07-29	0.0700	0.0900	0.0700	0.0700	0.000%	41	9,259	+157.143%
2026-07-28	0.0900	0.0900	0.0700	0.0700	-22.222%	76	9,239	+157.143%
2026-07-27	0.0800	0.1000	0.0800	0.0900	0.000%	205	9,259	+100.000%
2026-07-24	0.0900	0.0900	0.0900	0.0900	0.000%	7	9,241	+100.000%
2026-07-23	0.1000	0.1000	0.0900	0.0900	-18.182%	1,005	9,241	+100.000%
2026-07-22	0.1200	0.1200	0.1100	0.1100	-8.333%	70	8,699	+63.636%
2026-07-21	0.1200	0.1300	0.1200	0.1200	+20.000%	675	8,870	+50.000%
2026-07-20	0.0900	0.1000	0.0900	0.1000	+25.000%	47	8,705	+80.000%
2026-07-17	0.0900	0.0900	0.0800	0.0800	-11.111%	119	8,672	+125.000%
2026-07-16	0.1000	0.1000	0.0900	0.0900	-18.182%	13	8,588	+100.000%
2026-07-15	0.1600	0.1600	0.1100	0.1100	0.000%	42	8,579	+63.636%
2026-07-14	0.1000	0.1200	0.1000	0.1100	+22.222%	75	8,623	+63.636%
2026-07-13	0.0900	0.1100	0.0800	0.0900	-10.000%	154	8,622	+100.000%
2026-07-10	0.1100	0.1100	0.1000	0.1000	-9.091%	3	8,614	+80.000%
2026-07-09	0.1100	0.1200	0.1100	0.1100	-8.333%	56	8,660	+63.636%
2026-07-08	0.1200	0.1200	0.1200	0.1200	-14.286%	22	8,668	+50.000%
2026-07-06	0.1200	0.1500	0.1200	0.1400	+7.692%	412	8,674	+28.571%
2026-07-02	0.1300	0.1400	0.1200	0.1300	+18.182%	227	8,915	+38.462%
2026-07-01	0.1000	0.1100	0.1000	0.1100	0.000%	51	8,915	+63.636%
2026-06-30	0.1100	0.1100	0.1000	0.1100	0.000%	159	8,942	+63.636%
2026-06-29	0.1200	0.1200	0.1000	0.1100	-8.333%	22	8,966	+63.636%
2026-06-26	0.1200	0.1200	0.1100	0.1200	0.000%	314	8,960	+50.000%
2026-06-25	0.1100	0.1200	0.1100	0.1200	+9.091%	32	8,865	+50.000%
2026-06-24	0.1200	0.1200	0.1000	0.1100	-8.333%	44	8,871	+63.636%
2026-06-23	0.1400	0.1400	0.1200	0.1200	-29.412%	15	8,841	+50.000%
2026-06-22	0.1700	0.1700	0.1700	0.1700	0.000%	13	8,839	+5.882%
2026-06-18	0.1600	0.1700	0.1400	0.1700	-5.556%	57	8,823	+5.882%
2026-06-17	0.1800	0.1800	0.1800	0.1800	-5.263%	1	8,823	0.000%
2026-06-16	0.2100	0.2100	0.1900	0.1900	-17.391%	47	8,823	-5.263%
2026-06-15	0.2600	0.2700	0.2300	0.2300	+21.053%	86	8,790	-21.739%
2026-06-12	0.2100	0.2300	0.1900	0.1900	-17.391%	116	8,746	-5.263%
2026-06-11	0.2400	0.2400	0.2200	0.2300	0.000%	40	8,694	-21.739%
2026-06-10	0.2400	0.2500	0.2200	0.2300	-8.000%	35	8,726	-21.739%
2026-06-09	0.2300	0.2500	0.2200	0.2500	-10.714%	97	8,714	-28.000%
2026-06-08	0.2900	0.2900	0.2700	0.2800	+7.692%	47	8,684	-35.714%
2026-06-05	0.3200	0.3200	0.2600	0.2600	-3.704%	121	8,645	-30.769%
2026-06-04	0.3000	0.3300	0.2600	0.2700	-20.588%	335	8,672	-33.333%
2026-06-03	0.4000	0.4000	0.3400	0.3400	-12.821%	288	8,500	-47.059%
2026-06-02	0.4100	0.4600	0.3800	0.3900	-20.408%	641	9,012	-53.846%
2026-06-01	0.5500	0.5500	0.4600	0.4900	-15.517%	900	8,834	-63.265%
2026-05-29	0.5500	0.6100	0.5200	0.5800	+3.571%	60	8,911	-68.966%
2026-05-28	0.5800	0.5800	0.5300	0.5600	-13.846%	75	8,897	-67.857%
2026-05-27	0.6400	0.6600	0.6400	0.6500	-10.959%	45	8,889	-72.308%
2026-05-26	0.7500	0.8000	0.7300	0.7300	0.000%	12	8,919	-75.342%
2026-05-22	0.8100	0.8100	0.7100	0.7300	-17.045%	605	8,920	-75.342%
2026-05-21	0.8500	0.9100	0.8400	0.8800	-4.348%	56	8,930	-79.545%
2026-05-20	0.9200	0.9300	0.8900	0.9200	+4.545%	331	8,930	-80.435%
2026-05-19	0.8800	0.9000	0.8600	0.8800	-3.297%	77	8,606	-79.545%
2026-05-18	0.9800	0.9800	0.8600	0.9100	-21.552%	339	8,606	-80.220%
2026-05-15	1.3500	1.3700	1.1600	1.1600	-24.183%	1,979	8,606	-84.483%
2026-05-14	1.3400	1.5300	1.3300	1.5300	+15.038%	328	7,804	-88.235%
2026-05-13	1.3000	1.3300	1.2400	1.3300	-6.338%	190	7,762	-86.466%
2026-05-12	1.4200	1.4300	1.2900	1.4200	-10.127%	146	7,762	-87.324%
2026-05-11	1.4300	1.6000	1.4200	1.5800	+12.857%	262	7,762	-88.608%
2026-05-08	1.3700	1.4000	1.3100	1.4000	+2.941%	69	7,684	-87.143%
2026-05-07	1.5500	1.5500	1.3600	1.3600	-15.528%	42	7,687	-86.765%
2026-05-06	1.7100	1.7100	1.6100	1.6100	-6.395%	57	7,712	-88.820%
2026-05-05	1.7100	1.7200	1.6800	1.7200	+14.667%	78	7,747	-89.535%
2026-05-04	1.3200	1.5500	1.2800	1.5000	+20.000%	210	7,690	-88.000%
2026-05-01	1.3200	1.3200	1.2500	1.2500	+16.822%	16	7,701	-85.600%
2026-04-30	1.0700	1.0700	1.0500	1.0700	+10.309%	15	7,701	-83.178%
2026-04-29	1.1200	1.1300	0.9700	0.9700	-14.159%	36	7,713	-81.443%
2026-04-28	1.1500	1.1500	1.0900	1.1300	-4.237%	2,350	7,897	-84.071%
2026-04-27	1.3200	1.3300	1.1800	1.1800	-12.593%	141	8,566	-84.746%
2026-04-24	1.4100	1.4200	1.3400	1.3500	-5.594%	31	8,499	-86.667%
2026-04-23	1.4800	1.5100	1.3500	1.4300	-11.180%	32	8,504	-87.413%
2026-04-22	1.5500	1.6500	1.5500	1.6100	+41.228%	84	8,506	-88.820%
2026-04-21	1.2200	1.2600	1.1400	1.1400	-12.308%	23	8,451	-84.211%
2026-04-20	1.2900	1.3500	1.1500	1.3000	-11.565%	342	8,440	-86.154%
2026-04-17	1.4600	1.6400	1.4300	1.4700	+13.077%	279	8,298	-87.755%
2026-04-16	1.1100	1.3000	1.1100	1.3000	+0.775%	2,808	8,267	-86.154%
2026-04-15	1.2500	1.2900	1.1800	1.2900	+4.878%	45	6,736	-86.047%
2026-04-14	1.2500	1.4000	1.2100	1.2300	+10.811%	114	6,739	-85.366%
2026-04-13	1.0500	1.1100	1.0100	1.1100	-1.770%	96	6,712	-83.784%
2026-04-10	1.1400	1.1400	1.0900	1.1300	+7.619%	92	6,798	-84.071%
2026-04-09	0.9800	1.1000	0.9800	1.0500	+2.941%	27	6,835	-82.857%
2026-04-08	1.1500	1.1500	1.0200	1.0200	+0.990%	12	6,836	-82.353%
2026-04-07	0.9900	1.0100	0.9400	1.0100	-6.481%	41	6,832	-82.178%
2026-04-06	1.1000	1.1000	1.0800	1.0800	+8.000%	68	6,842	-83.333%
2026-04-02	0.8000	1.0000	0.8000	1.0000	-9.091%	45	6,884	-82.000%
2026-04-01	1.0800	1.1700	1.0800	1.1000	+2.804%	95	6,884	-83.636%
2026-03-31	1.0800	1.1000	1.0300	1.0700	+2.885%	34	6,877	-83.178%
2026-03-30	1.1200	1.1500	1.0400	1.0400	-4.587%	30	6,874	-82.692%
2026-03-27	1.1700	1.1700	1.0700	1.0900	-14.844%	78	6,877	-83.486%
2026-03-26	1.3500	1.3900	1.2800	1.2800	-13.514%	22	6,896	-85.938%
2026-03-25	1.6100	1.6100	1.4800	1.4800	+7.246%	40	7,005	-87.838%
2026-03-24	1.4600	1.4800	1.3800	1.3800	-9.804%	304	7,001	-86.957%
2026-03-23	1.5700	1.6300	1.4800	1.5300	0.000%	586	6,792	-88.235%
2026-03-20	1.5500	1.5500	1.4600	1.5300	-1.923%	172	6,717	-88.235%
2026-03-19	1.5100	1.5600	1.4300	1.5600	-6.024%	238	6,713	-88.462%
2026-03-18	1.7700	1.7700	1.6100	1.6600	-18.627%	36	6,745	-89.157%
2026-03-17	2.0100	2.0400	1.9400	2.0400	+0.493%	66	6,717	-91.176%
2026-03-16	2.0900	2.1200	1.9500	2.0300	+16.000%	51	6,692	-91.133%
2026-03-13	2.0300	2.1000	1.7500	1.7500	+1.744%	102	6,684	-89.714%
2026-03-12	1.7500	1.7500	1.7200	1.7200	-1.149%	10	6,674	-89.535%
2026-03-11	1.8100	1.8100	1.7400	1.7400	+1.754%	112	6,664	-89.655%
2026-03-10	1.6600	1.8500	1.6100	1.7100	+7.547%	285	6,758	-89.474%
2026-03-09	1.6300	1.7000	1.5500	1.5900	+4.605%	67	6,519	-88.679%
2026-03-06	1.5900	1.5900	1.5200	1.5200	-17.391%	100	6,491	-88.158%
2026-03-05	2.0800	2.0800	1.8000	1.8400	-11.962%	184	6,457	-90.217%
2026-03-04	1.9100	2.2000	1.8600	2.0900	+40.268%	298	6,399	-91.388%
2026-03-03	1.4200	1.5200	1.3300	1.4900	-5.696%	302	6,309	-87.919%
2026-03-02	1.3100	1.5800	1.3100	1.5800	+38.596%	19	6,162	-88.608%
2026-02-27	1.2300	1.2400	1.1400	1.1400	-15.556%	15	6,166	-84.211%
2026-02-26	1.3500	1.3500	1.3100	1.3500	-15.094%	46	6,167	-86.667%
2026-02-25	1.2500	1.5900	1.2500	1.5900	+50.000%	540	5,773	-88.679%
2026-02-24	1.0400	1.1000	1.0300	1.0600	-4.505%	66	5,773	-83.019%
2026-02-23	1.2500	1.2500	1.1100	1.1100	-20.714%	81	5,784	-83.784%
2026-02-20	1.3900	1.4000	1.3700	1.4000	0.000%	13	5,809	-87.143%
2026-02-19	1.3600	1.4000	1.3500	1.4000	+3.704%	19	5,815	-87.143%
2026-02-18	1.4500	1.4600	1.3500	1.3500	-10.000%	157	5,804	-86.667%
2026-02-17	1.5000	1.5300	1.4400	1.5000	-10.180%	400	5,807	-88.000%
2026-02-13	1.5300	1.6800	1.5300	1.6700	+22.794%	68	5,591	-89.222%
2026-02-12	1.5700	1.6200	1.3600	1.3600	-17.073%	534	5,591	-86.765%
2026-02-11	1.7100	1.7100	1.5100	1.6400	-10.870%	340	5,417	-89.024%
2026-02-10	1.9000	1.9500	1.7600	1.8400	-10.680%	111	5,443	-90.217%
2026-02-09	1.8400	2.1400	1.8400	2.0600	+2.488%	418	5,433	-91.262%
2026-02-06	1.8200	2.1100	1.8100	2.0100	+20.359%	2,483	5,399	-91.045%
2026-02-05	2.2000	2.2400	1.5500	1.6700	-36.742%	960	3,153	-89.222%
2026-02-04	2.8600	2.8700	2.5000	2.6400	-12.292%	93	2,556	-93.182%
2026-02-03	3.3000	3.3000	2.5500	3.0100	-5.346%	567	2,527	-94.020%
2026-02-02	3.2600	3.4000	3.1500	3.1800	-24.645%	540	2,632	-94.340%
2026-01-30	4.0700	4.3500	3.8000	4.2200	-1.860%	203	2,572	-95.735%
2026-01-29	5.0000	5.0000	4.1000	4.3000	-20.370%	641	2,479	-95.814%
2026-01-28	5.3500	5.6200	5.3500	5.4000	+1.313%	77	2,171	-96.667%
2026-01-27	4.9400	5.3300	4.7800	5.3300	+9.671%	47	2,122	-96.623%
2026-01-26	4.9500	5.1500	4.7500	4.8600	-8.989%	127	2,096	-96.296%
2026-01-23	5.2200	5.6500	5.1500	5.3400	-1.838%	61	2,105	-96.629%
2026-01-22	5.4500	5.4500	5.2000	5.4400	-0.183%	92	2,096	-96.691%
2026-01-21	5.4000	5.5800	4.8500	5.4500	-0.909%	42	2,110	-96.697%
2026-01-20	5.8500	5.8500	5.4200	5.5000	-23.077%	117	2,098	-96.727%
2026-01-16	7.1200	7.1500	6.9000	7.1500	-0.970%	24	2,028	-97.483%
2026-01-15	7.5100	7.5100	7.1500	7.2200	-8.025%	95	2,028	-97.507%
2026-01-14	7.1700	7.9600	7.1000	7.8500	+14.599%	90	1,999	-97.707%
2026-01-13	6.2800	6.8500	6.2000	6.8500	+12.111%	51	1,996	-97.372%
2026-01-12	6.0200	6.3000	6.0200	6.1100	+2.689%	78	2,007	-97.054%
2026-01-09	6.2800	6.2800	5.9500	5.9500	-2.936%	17	1,945	-96.975%
2026-01-08	5.8700	6.2200	5.8000	6.1300	-2.233%	24	1,943	-97.064%
2026-01-07	6.4000	6.4000	6.2700	6.2700	-5.000%	11	1,927	-97.129%
2026-01-06	7.1500	7.1500	6.5000	6.6000	-9.713%	36	1,924	-97.273%
2026-01-05	6.7000	7.3100	6.6900	7.3100	+21.833%	733	1,418	-97.538%
2026-01-02	5.6500	6.2500	5.6500	6.0000	+12.570%	69	1,418	-97.000%
2025-12-31	5.7500	5.7500	5.3300	5.3300	-3.964%	45	1,393	-96.623%
2025-12-30	5.5500	5.9500	5.5500	5.5500	+0.909%	108	1,393	-96.757%
2025-12-29	5.5500	5.6300	5.5000	5.5000	-3.339%	50	1,380	-96.727%
2025-12-26	5.5500	5.6900	5.5000	5.6900	+0.353%	50	1,356	-96.837%
2025-12-24	5.5200	5.7400	5.5000	5.6700	-2.241%	36	1,380	-96.825%
2025-12-23	5.8400	5.8500	5.6700	5.8000	-3.333%	19	1,380	-96.897%
2025-12-22	6.5300	6.5500	5.9500	6.0000	-0.826%	94	1,367	-97.000%
2025-12-19	6.0600	6.3900	5.9000	6.0500	+10.603%	26	1,317	-97.025%
2025-12-18	6.3000	6.4500	5.3500	5.4700	-4.870%	95	1,297	-96.709%
2025-12-17	6.2900	6.8500	5.6500	5.7500	-6.656%	105	1,248	-96.870%
2025-12-16	6.0400	6.3300	6.0400	6.1600	+6.207%	61	1,217	-97.078%
2025-12-15	6.2500	6.2500	5.7000	5.8000	-15.328%	110	1,209	-96.897%
2025-12-12	7.6000	7.6000	6.8500	6.8500	-10.458%	109	1,170	-97.372%
2025-12-11	7.1000	7.6500	6.9400	7.6500	-5.556%	86	1,076	-97.647%
2025-12-10	8.1000	8.1800	7.5500	8.1000	+1.124%	93	1,018	-97.778%
2025-12-09	7.2400	8.4600	7.2400	8.0100	+9.277%	163	1,029	-97.753%
2025-12-08	7.6800	7.6800	7.1000	7.3300	+3.531%	491	999	-97.544%
2025-12-05	7.5000	7.7000	6.9500	7.0800	-9.231%	161	1,171	-97.458%
2025-12-04	8.0500	8.2500	7.8000	7.8000	-4.645%	154	1,075	-97.692%
2025-12-03	8.1500	8.5500	8.0000	8.1800	+5.548%	60	1,075	-97.800%
2025-12-02	7.2000	8.2500	7.1000	7.7500	+19.231%	274	1,067	-97.677%
2025-12-01	6.5000	6.8500	5.9500	6.5000	-14.474%	806	936	-97.231%
2025-11-28	8.1500	8.1500	7.6000	7.6000	0.000%	417	492	-97.632%
2025-11-26	6.9000	7.6900	6.9000	7.6000	+8.571%	6	397	-97.632%
2025-11-25	7.0900	7.0900	6.8500	7.0000	-6.417%	11	397	-97.429%
2025-11-24	6.7000	7.5200	6.7000	7.4800	+12.481%	306	391	-97.594%
2025-11-21	6.3500	6.7500	6.3000	6.6500	-3.763%	77	261	-97.293%
2025-11-20	8.0500	8.0500	6.8500	6.9100	-10.839%	115	227	-97.395%
2025-11-19	8.3000	8.3500	7.5500	7.7500	-10.508%	129	133	-97.677%
2025-11-18	8.3500	8.8500	8.3500	8.6600	+5.610%	17	23	-97.921%
2025-11-17	9.0900	9.0900	8.2000	8.2000	0.000%	12	9	-97.805%

.dark-mode .N6gVgK{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .N6gVgK{ color: #333333; background-color: white; border: 2px solid #333333; }IBIT20261016C60IBIT Oct 16 2026 60.00 Call (IBIT261016C00060000)option OPRA

IBIT20261016C60
IBIT Oct 16 2026 60.00 Call (IBIT261016C00060000)
option OPRA