Dark

IBIT20261016C70
IBIT Oct 16 2026 70.00 Call (IBIT261016C00070000)
option OPRA

EOD

Aug 20, 2026

0.1000+66.667%(+0.0400)925

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	0.0800	0.1100	0.0800	0.1000	+66.667%	925	8,069	0.000%
2026-08-19	0.0600	0.0800	0.0600	0.0600	+100.000%	69	7,261	+66.667%
2026-08-18	0.0300	0.0300	0.0300	0.0300	-25.000%	4	7,213	+233.333%
2026-08-17	0.0300	0.0400	0.0300	0.0400	+33.333%	2	7,213	+150.000%
2026-08-14	0.0300	0.0300	0.0300	0.0300	-25.000%	5	7,214	+233.333%
2026-08-13	0.0400	0.0400	0.0400	0.0400	0.000%	2	7,219	+150.000%
2026-08-12	0.0400	0.0400	0.0400	0.0400	0.000%	2	7,219	+150.000%
2026-08-11	0.0400	0.0400	0.0400	0.0400	-20.000%	5	7,221	+150.000%
2026-08-07	0.0500	0.0500	0.0500	0.0500	-16.667%	11	7,226	+100.000%
2026-08-05	0.0600	0.0600	0.0600	0.0600	+20.000%	5	7,236	+66.667%
2026-08-04	0.0500	0.0500	0.0400	0.0500	-16.667%	17	7,231	+100.000%
2026-08-03	0.0400	0.0600	0.0400	0.0600	+20.000%	15	7,231	+66.667%
2026-07-31	0.0500	0.0500	0.0500	0.0500	-16.667%	2	7,216	+100.000%
2026-07-30	0.0500	0.0600	0.0500	0.0600	+20.000%	3	7,216	+66.667%
2026-07-29	0.0500	0.0500	0.0500	0.0500	-16.667%	1	7,218	+100.000%
2026-07-27	0.0700	0.0700	0.0600	0.0600	0.000%	62	7,217	+66.667%
2026-07-23	0.0600	0.0600	0.0600	0.0600	0.000%	30	7,221	+66.667%
2026-07-22	0.0600	0.0600	0.0600	0.0600	-14.286%	50	7,251	+66.667%
2026-07-21	0.0700	0.0700	0.0700	0.0700	+16.667%	7	7,251	+42.857%
2026-07-20	0.0600	0.0700	0.0600	0.0600	0.000%	55	7,254	+66.667%
2026-07-17	0.0600	0.0600	0.0600	0.0600	-14.286%	1	7,199	+66.667%
2026-07-16	0.0700	0.0700	0.0700	0.0700	0.000%	10	7,200	+42.857%
2026-07-14	0.0700	0.0700	0.0700	0.0700	0.000%	78	7,210	+42.857%
2026-07-13	0.0700	0.0700	0.0700	0.0700	0.000%	1	7,210	+42.857%
2026-07-10	0.0700	0.0700	0.0700	0.0700	-12.500%	3	7,210	+42.857%
2026-07-09	0.0700	0.0800	0.0700	0.0800	0.000%	11	7,210	+25.000%
2026-07-08	0.0700	0.0800	0.0700	0.0800	0.000%	2	7,213	+25.000%
2026-07-07	0.0900	0.0900	0.0800	0.0800	-11.111%	3	7,214	+25.000%
2026-07-06	0.0900	0.0900	0.0900	0.0900	-10.000%	50	7,215	+11.111%
2026-07-02	0.1000	0.1000	0.1000	0.1000	+25.000%	10	7,256	0.000%
2026-07-01	0.0800	0.0800	0.0800	0.0800	-11.111%	24	7,256	+25.000%
2026-06-26	0.0900	0.0900	0.0900	0.0900	+28.571%	2	7,266	+11.111%
2026-06-25	0.0800	0.0800	0.0700	0.0700	0.000%	51	7,293	+42.857%
2026-06-24	0.0900	0.0900	0.0700	0.0700	-30.000%	164	7,318	+42.857%
2026-06-22	0.0900	0.1200	0.0900	0.1000	0.000%	33	7,424	0.000%
2026-06-18	0.1000	0.1000	0.1000	0.1000	-16.667%	1	7,395	0.000%
2026-06-17	0.1000	0.1500	0.1000	0.1200	-7.692%	40	7,395	-16.667%
2026-06-16	0.1300	0.1300	0.1300	0.1300	-7.143%	5	7,395	-23.077%
2026-06-15	0.1500	0.1600	0.1300	0.1400	+27.273%	56	7,390	-28.571%
2026-06-12	0.1300	0.1400	0.1100	0.1100	-26.667%	122	7,383	-9.091%
2026-06-11	0.1500	0.1500	0.1500	0.1500	+7.143%	158	7,405	-33.333%
2026-06-10	0.1500	0.1500	0.1400	0.1400	-12.500%	11	7,287	-28.571%
2026-06-09	0.1600	0.1600	0.1600	0.1600	-11.111%	2	7,298	-37.500%
2026-06-08	0.1800	0.1800	0.1800	0.1800	+12.500%	203	7,299	-44.444%
2026-06-05	0.1600	0.1600	0.1600	0.1600	-20.000%	15	7,178	-37.500%
2026-06-04	0.2200	0.2200	0.2000	0.2000	-4.762%	26	7,181	-50.000%
2026-06-03	0.2100	0.2200	0.1800	0.2100	0.000%	85	7,170	-52.381%
2026-06-02	0.2000	0.2400	0.2000	0.2100	-19.231%	339	7,273	-52.381%
2026-06-01	0.2400	0.2600	0.2400	0.2600	-10.345%	89	7,269	-61.538%
2026-05-29	0.2800	0.2900	0.2500	0.2900	+7.407%	34	7,205	-65.517%
2026-05-28	0.2600	0.2700	0.2500	0.2700	-12.903%	367	7,198	-62.963%
2026-05-27	0.3400	0.3400	0.2500	0.3100	-3.125%	214	7,444	-67.742%
2026-05-26	0.3500	0.3600	0.3200	0.3200	-5.882%	485	7,434	-68.750%
2026-05-22	0.3700	0.3700	0.3300	0.3400	-12.821%	77	7,680	-70.588%
2026-05-21	0.3700	0.3900	0.3700	0.3900	-2.500%	28	7,686	-74.359%
2026-05-20	0.4000	0.4000	0.3900	0.4000	+5.263%	6	7,686	-75.000%
2026-05-19	0.3700	0.3800	0.3700	0.3800	-7.317%	180	7,711	-73.684%
2026-05-18	0.4200	0.4200	0.3900	0.4100	-25.455%	207	7,711	-75.610%
2026-05-15	0.5500	0.5500	0.5500	0.5500	-16.667%	4	7,711	-81.818%
2026-05-14	0.6700	0.6700	0.6600	0.6600	+13.793%	16	7,663	-84.848%
2026-05-13	0.5700	0.5800	0.5100	0.5800	-3.333%	196	7,840	-82.759%
2026-05-12	0.6300	0.6300	0.5600	0.6000	-9.091%	438	7,840	-83.333%
2026-05-11	0.6000	0.6700	0.6000	0.6600	+13.793%	16	7,840	-84.848%
2026-05-08	0.5700	0.5800	0.5500	0.5800	-10.769%	115	8,250	-82.759%
2026-05-07	0.6400	0.6500	0.6400	0.6500	-7.143%	10	8,338	-84.615%
2026-05-06	0.7300	0.7300	0.7000	0.7000	-4.110%	110	8,333	-85.714%
2026-05-05	0.7100	0.7300	0.7100	0.7300	+10.606%	81	8,234	-86.301%
2026-05-04	0.5600	0.6600	0.5600	0.6600	+24.528%	8	8,186	-84.848%
2026-05-01	0.5600	0.5600	0.5300	0.5300	+12.766%	2	8,189	-81.132%
2026-04-30	0.4600	0.4700	0.4100	0.4700	+2.174%	22	8,189	-78.723%
2026-04-29	0.5000	0.5000	0.4400	0.4600	-2.128%	31	8,169	-78.261%
2026-04-28	0.4700	0.5000	0.4600	0.4700	-7.843%	32	8,167	-78.723%
2026-04-27	0.5400	0.5500	0.5000	0.5100	-15.000%	57	8,172	-80.392%
2026-04-24	0.6000	0.6200	0.6000	0.6000	0.000%	79	8,148	-83.333%
2026-04-23	0.6300	0.6500	0.6000	0.6000	-11.765%	60	8,098	-83.333%
2026-04-22	0.6400	0.7100	0.6300	0.6800	+33.333%	100	8,147	-85.294%
2026-04-21	0.5400	0.5400	0.5000	0.5100	-7.273%	108	8,207	-80.392%
2026-04-20	0.5300	0.5500	0.5000	0.5500	-15.385%	140	8,207	-81.818%
2026-04-17	0.6500	0.7300	0.6400	0.6500	+16.071%	21	8,144	-84.615%
2026-04-16	0.5200	0.5600	0.5200	0.5600	0.000%	125	8,144	-82.143%
2026-04-15	0.5500	0.5900	0.5400	0.5600	-3.448%	13	8,241	-82.143%
2026-04-14	0.6600	0.6600	0.5700	0.5800	+11.538%	52	8,246	-82.759%
2026-04-13	0.4600	0.5200	0.3900	0.5200	0.000%	587	8,261	-80.769%
2026-04-10	0.5200	0.5200	0.5200	0.5200	+1.961%	3	7,813	-80.769%
2026-04-09	0.4600	0.5200	0.4600	0.5100	+2.000%	1,116	7,810	-80.392%
2026-04-08	0.5400	0.5700	0.4800	0.5000	+11.111%	50	6,810	-80.000%
2026-04-07	0.4400	0.4500	0.4400	0.4500	-15.094%	2	6,822	-77.778%
2026-04-06	0.5500	0.5800	0.5200	0.5300	+6.000%	24	6,823	-81.132%
2026-04-02	0.4800	0.5300	0.4800	0.5000	-10.714%	83	6,916	-80.000%
2026-04-01	0.5600	0.5600	0.5600	0.5600	+5.660%	1	6,916	-82.143%
2026-03-31	0.5600	0.5800	0.5200	0.5300	-3.636%	16	6,915	-81.132%
2026-03-30	0.5700	0.5900	0.5500	0.5500	-5.172%	39	6,913	-81.818%
2026-03-27	0.5400	0.6300	0.5400	0.5800	-10.769%	48	6,914	-82.759%
2026-03-26	0.7000	0.7100	0.6500	0.6500	-16.667%	48	6,895	-84.615%
2026-03-25	0.7800	0.7800	0.7800	0.7800	+14.706%	2	6,924	-87.179%
2026-03-24	0.7200	0.7700	0.6800	0.6800	-16.049%	8	6,926	-85.294%
2026-03-23	0.8400	0.8600	0.7400	0.8100	+1.250%	117	6,924	-87.654%
2026-03-20	0.7900	0.8100	0.7600	0.8000	-4.762%	379	6,814	-87.500%
2026-03-19	0.8100	0.8400	0.7600	0.8400	-1.176%	20	6,487	-88.095%
2026-03-18	0.9400	0.9400	0.8500	0.8500	-20.561%	1,012	6,484	-88.235%
2026-03-17	1.0700	1.0800	1.0200	1.0700	0.000%	78	5,509	-90.654%
2026-03-16	1.1200	1.1500	1.0100	1.0700	+12.632%	445	5,482	-90.654%
2026-03-13	1.0800	1.1100	0.9500	0.9500	+3.261%	122	5,109	-89.474%
2026-03-12	0.9300	0.9700	0.8600	0.9200	-4.167%	50	5,221	-89.130%
2026-03-11	0.9700	0.9800	0.9200	0.9600	+2.128%	325	5,254	-89.583%
2026-03-10	0.9000	1.0500	0.8500	0.9400	+10.588%	417	4,952	-89.362%
2026-03-09	0.9000	0.9300	0.8300	0.8500	+1.190%	75	4,559	-88.235%
2026-03-06	0.9000	0.9000	0.8300	0.8400	-15.152%	166	4,562	-88.095%
2026-03-05	1.0300	1.0400	0.9700	0.9900	-12.389%	44	4,646	-89.899%
2026-03-04	1.0300	1.1700	1.0200	1.1300	+39.506%	486	4,648	-91.150%
2026-03-03	0.7200	0.8200	0.7100	0.8100	-4.706%	123	4,336	-87.654%
2026-03-02	0.6800	0.8800	0.6600	0.8500	+32.813%	1,205	4,304	-88.235%
2026-02-27	0.6800	0.6800	0.6000	0.6400	-13.514%	77	3,600	-84.375%
2026-02-26	0.8200	0.8200	0.7000	0.7400	-12.941%	132	3,567	-86.486%
2026-02-25	0.6700	0.8500	0.6700	0.8500	+46.552%	53	3,476	-88.235%
2026-02-24	0.5700	0.6000	0.5700	0.5800	0.000%	91	3,476	-82.759%
2026-02-23	0.7000	0.7000	0.5800	0.5800	-22.667%	185	3,483	-82.759%
2026-02-20	0.7700	0.7800	0.7500	0.7500	+2.740%	42	3,555	-86.667%
2026-02-19	0.7300	0.7400	0.7300	0.7300	-2.667%	45	3,544	-86.301%
2026-02-18	0.7900	0.7900	0.7300	0.7500	-3.846%	65	3,519	-86.667%
2026-02-17	0.7800	0.7800	0.7600	0.7800	-12.360%	15	3,484	-87.179%
2026-02-13	0.8200	0.8900	0.8200	0.8900	+15.584%	4	3,481	-88.764%
2026-02-12	0.9000	0.9000	0.7700	0.7700	-12.500%	49	3,481	-87.013%
2026-02-11	0.9000	0.9100	0.8400	0.8800	-12.871%	298	3,447	-88.636%
2026-02-10	0.9600	1.0100	0.9600	1.0100	-11.404%	30	3,415	-90.099%
2026-02-09	1.0200	1.1600	1.0200	1.1400	0.000%	400	3,410	-91.228%
2026-02-06	0.9700	1.1500	0.9700	1.1400	+25.275%	522	3,522	-91.228%
2026-02-05	1.2800	1.3200	0.9000	0.9100	-40.909%	738	3,091	-89.011%
2026-02-04	1.7500	1.7500	1.4400	1.5400	-1.911%	154	2,618	-93.506%
2026-02-03	1.8000	1.8000	1.4700	1.5700	-12.778%	220	2,689	-93.631%
2026-02-02	1.8900	1.8900	1.8000	1.8000	-28.000%	2,088	2,748	-94.444%
2026-01-30	2.2800	2.5000	2.2500	2.5000	+3.306%	3,090	4,759	-96.000%
2026-01-29	2.8000	2.8000	2.3200	2.4200	-20.132%	139	2,129	-95.868%
2026-01-28	3.1800	3.2200	3.0300	3.0300	+5.208%	84	2,084	-96.700%
2026-01-27	2.7800	2.9500	2.7600	2.8800	+2.491%	155	2,074	-96.528%
2026-01-26	2.8300	2.9300	2.7400	2.8100	-10.794%	77	2,094	-96.441%
2026-01-23	2.9900	3.1500	2.9900	3.1500	+0.639%	6	2,092	-96.825%
2026-01-22	3.0800	3.1600	3.0000	3.1300	-5.152%	74	2,094	-96.805%
2026-01-21	3.2000	3.3000	2.8100	3.3000	+3.774%	96	2,097	-96.970%
2026-01-20	3.4200	3.4500	3.1500	3.1800	-22.628%	222	2,083	-96.855%
2026-01-16	4.3500	4.3500	4.1100	4.1100	-3.747%	63	2,003	-97.567%
2026-01-15	4.5100	4.6000	4.2700	4.2700	-12.140%	71	2,003	-97.658%
2026-01-14	4.2500	4.8600	4.2500	4.8600	+25.258%	206	2,039	-97.942%
2026-01-13	3.8800	3.8800	3.8800	3.8800	+7.778%	5	1,923	-97.423%
2026-01-12	3.6000	3.9000	3.6000	3.6000	0.000%	106	1,918	-97.222%
2026-01-09	3.8500	3.8500	3.5900	3.6000	-5.013%	35	1,841	-97.222%
2026-01-08	3.6500	3.9000	3.6500	3.7900	-1.558%	53	1,810	-97.361%
2026-01-07	4.0000	4.0000	3.8500	3.8500	-9.412%	19	1,778	-97.403%
2026-01-06	4.4700	4.4700	3.9100	4.2500	-7.609%	118	1,762	-97.647%
2026-01-05	4.1500	4.6000	4.1500	4.6000	+24.324%	25	1,755	-97.826%
2026-01-02	3.5000	3.9100	3.5000	3.7000	+10.448%	241	1,755	-97.297%
2025-12-31	3.5500	3.5500	3.3500	3.3500	-5.634%	42	1,587	-97.015%
2025-12-30	3.5500	3.6500	3.5100	3.5500	+4.412%	45	1,587	-97.183%
2025-12-29	3.5000	3.5000	3.4000	3.4000	-3.134%	51	1,570	-97.059%
2025-12-26	3.5500	3.5500	3.4500	3.5100	-1.404%	28	1,565	-97.151%
2025-12-24	3.5500	3.5600	3.5500	3.5600	-3.784%	17	1,571	-97.191%
2025-12-23	3.6000	3.7000	3.6000	3.7000	-1.070%	10	1,571	-97.297%
2025-12-22	4.1500	4.2000	3.7400	3.7400	-2.857%	107	1,568	-97.326%
2025-12-19	3.9200	4.1500	3.7500	3.8500	+11.594%	172	1,526	-97.403%
2025-12-18	4.1300	4.1500	3.4000	3.4500	-6.757%	82	1,504	-97.101%
2025-12-17	4.0100	4.0100	3.7000	3.7000	-6.801%	13	1,430	-97.297%
2025-12-16	3.9500	4.0900	3.9100	3.9700	+6.150%	79	1,430	-97.481%
2025-12-15	4.2600	4.2600	3.7000	3.7400	-16.889%	256	1,449	-97.326%
2025-12-12	4.8400	4.8400	4.4700	4.5000	-6.250%	71	1,279	-97.778%
2025-12-11	4.5600	4.8000	4.5500	4.8000	-10.280%	57	1,278	-97.917%
2025-12-10	5.1400	5.3500	5.0900	5.3500	-2.727%	63	1,268	-98.131%
2025-12-09	5.1000	5.6500	5.1000	5.5000	+12.245%	155	1,256	-98.182%
2025-12-08	5.1500	5.2000	4.8000	4.9000	-0.204%	118	1,180	-97.959%
2025-12-05	5.1000	5.1200	4.8100	4.9100	-7.880%	23	1,147	-97.963%
2025-12-04	5.2900	5.4000	5.2900	5.3300	-4.991%	22	1,140	-98.124%
2025-12-03	5.5000	5.6500	5.5000	5.6100	+3.889%	61	1,133	-98.217%
2025-12-02	4.8500	5.5500	4.8300	5.4000	+25.874%	101	1,103	-98.148%
2025-12-01	4.2900	4.3900	4.0400	4.2900	-20.556%	535	1,061	-97.669%
2025-11-28	5.5500	5.6000	5.4000	5.4000	0.000%	38	902	-98.148%
2025-11-26	4.8200	5.4000	4.8200	5.4000	+11.340%	125	758	-98.148%
2025-11-25	4.8500	4.9500	4.7500	4.8500	-4.715%	491	758	-97.938%
2025-11-24	4.6500	5.1000	4.4000	5.0900	+15.945%	77	333	-98.035%
2025-11-21	4.3200	4.6500	4.2500	4.3900	-7.773%	100	296	-97.722%
2025-11-20	5.3500	5.3500	4.7200	4.7600	-11.359%	119	264	-97.899%
2025-11-19	5.7500	5.7500	5.2500	5.3700	-12.255%	30	166	-98.138%
2025-11-18	6.0000	6.1500	5.8700	6.1200	+6.435%	31	146	-98.366%
2025-11-17	6.4000	6.4000	5.7500	5.7500	0.000%	124	119	-98.261%

.dark-mode .sctZsm{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .sctZsm{ color: #333333; background-color: white; border: 2px solid #333333; }IBIT20261016C70IBIT Oct 16 2026 70.00 Call (IBIT261016C00070000)option OPRA

IBIT20261016C70
IBIT Oct 16 2026 70.00 Call (IBIT261016C00070000)
option OPRA