Dark

IBIT20261016C80
IBIT Oct 16 2026 80.00 Call (IBIT261016C00080000)
option OPRA

EOD

Jun 26, 2026

0.0600-14.286%(-0.0100)78

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-26	0.1100	0.1100	0.0600	0.0600	-14.286%	78	4,339	0.000%
2026-06-24	0.0700	0.0700	0.0700	0.0700	0.000%	1	4,362	-14.286%
2026-06-23	0.0700	0.0700	0.0700	0.0700	0.000%	2	4,362	-14.286%
2026-06-18	0.0800	0.0800	0.0700	0.0700	-12.500%	3	4,362	-14.286%
2026-06-17	0.0800	0.0800	0.0800	0.0800	-20.000%	8	4,362	-25.000%
2026-06-16	0.1000	0.1000	0.1000	0.1000	-9.091%	2	4,362	-40.000%
2026-06-11	0.1000	0.1100	0.1000	0.1100	+10.000%	2	4,364	-45.455%
2026-06-10	0.1000	0.1000	0.1000	0.1000	-9.091%	10	4,364	-40.000%
2026-06-08	0.1100	0.1100	0.1100	0.1100	-8.333%	1	4,357	-45.455%
2026-06-05	0.1200	0.1200	0.1200	0.1200	-20.000%	10	4,357	-50.000%
2026-06-02	0.1500	0.1500	0.1500	0.1500	-16.667%	1	4,357	-60.000%
2026-05-29	0.1900	0.1900	0.1800	0.1800	-5.263%	2	4,358	-66.667%
2026-05-28	0.1600	0.1900	0.1600	0.1900	-5.000%	43	4,358	-68.421%
2026-05-27	0.2000	0.2000	0.2000	0.2000	-16.667%	1	4,343	-70.000%
2026-05-26	0.2400	0.2400	0.2400	0.2400	+26.316%	1	4,342	-75.000%
2026-05-22	0.1900	0.1900	0.1900	0.1900	-17.391%	1	4,342	-68.421%
2026-05-21	0.2300	0.2300	0.2300	0.2300	-4.167%	2	4,342	-73.913%
2026-05-20	0.2300	0.2400	0.2300	0.2400	-17.241%	1,651	4,342	-75.000%
2026-05-15	0.3000	0.3000	0.2900	0.2900	-9.375%	13	2,778	-79.310%
2026-05-14	0.3700	0.3700	0.3100	0.3200	-3.030%	51	2,778	-81.250%
2026-05-12	0.3400	0.3400	0.3200	0.3300	-5.714%	84	2,739	-81.818%
2026-05-11	0.3400	0.3500	0.3400	0.3500	+6.061%	131	2,739	-82.857%
2026-05-07	0.3400	0.3400	0.3300	0.3300	-13.158%	20	2,607	-81.818%
2026-05-06	0.3800	0.3800	0.3800	0.3800	0.000%	67	2,598	-84.211%
2026-05-05	0.3800	0.3800	0.3800	0.3800	+18.750%	9	2,596	-84.211%
2026-05-04	0.3100	0.3200	0.3100	0.3200	+14.286%	3	2,600	-81.250%
2026-05-01	0.3000	0.3000	0.2700	0.2800	+3.704%	109	2,499	-78.571%
2026-04-30	0.2700	0.2700	0.2700	0.2700	+8.000%	20	2,499	-77.778%
2026-04-29	0.2500	0.2500	0.2500	0.2500	-19.355%	100	2,499	-76.000%
2026-04-27	0.3100	0.3100	0.3100	0.3100	-11.429%	10	2,409	-80.645%
2026-04-24	0.3400	0.3500	0.3300	0.3500	+2.941%	18	2,409	-82.857%
2026-04-23	0.3400	0.3400	0.3400	0.3400	-8.108%	11	2,392	-82.353%
2026-04-22	0.3200	0.3700	0.3200	0.3700	+27.586%	11	2,385	-83.784%
2026-04-21	0.3100	0.3100	0.2900	0.2900	-9.375%	11	2,376	-79.310%
2026-04-20	0.2900	0.3200	0.2900	0.3200	-17.949%	40	2,376	-81.250%
2026-04-17	0.3600	0.4100	0.3400	0.3900	+25.806%	89	2,336	-84.615%
2026-04-16	0.3200	0.3200	0.3000	0.3100	0.000%	85	2,271	-80.645%
2026-04-15	0.3200	0.3400	0.3100	0.3100	+6.897%	55	2,221	-80.645%
2026-04-10	0.2900	0.2900	0.2900	0.2900	-3.333%	30	2,166	-79.310%
2026-04-09	0.3000	0.3000	0.3000	0.3000	0.000%	30	2,183	-80.000%
2026-04-08	0.2700	0.3000	0.2700	0.3000	-6.250%	6	2,171	-80.000%
2026-04-02	0.3200	0.3200	0.3200	0.3200	-8.571%	35	2,167	-81.250%
2026-03-31	0.3400	0.3500	0.3400	0.3500	+2.941%	6	2,167	-82.857%
2026-03-27	0.3700	0.3700	0.3400	0.3400	-15.000%	460	2,172	-82.353%
2026-03-26	0.4100	0.4100	0.4000	0.4000	-11.111%	64	2,097	-85.000%
2026-03-25	0.4500	0.4500	0.4500	0.4500	+4.651%	5	2,034	-86.667%
2026-03-24	0.4500	0.4500	0.4300	0.4300	-15.686%	49	2,034	-86.047%
2026-03-18	0.5400	0.5500	0.5100	0.5100	-19.048%	21	2,045	-88.235%
2026-03-17	0.6300	0.6300	0.6300	0.6300	-5.970%	8	2,024	-90.476%
2026-03-13	0.6700	0.6700	0.6700	0.6700	+15.517%	1	2,024	-91.045%
2026-03-12	0.5800	0.5800	0.5800	0.5800	0.000%	1	2,025	-89.655%
2026-03-11	0.6100	0.6100	0.5800	0.5800	+9.434%	10	2,078	-89.655%
2026-03-09	0.5600	0.5600	0.5300	0.5300	-1.852%	201	2,068	-88.679%
2026-03-06	0.5600	0.5600	0.5200	0.5400	-12.903%	302	2,178	-88.889%
2026-03-05	0.6500	0.6500	0.6200	0.6200	-11.429%	21	2,167	-90.323%
2026-03-04	0.6000	0.7000	0.6000	0.7000	+48.936%	360	2,173	-91.429%
2026-03-03	0.4600	0.4700	0.4500	0.4700	-7.843%	140	2,025	-87.234%
2026-03-02	0.5300	0.5400	0.5100	0.5100	0.000%	111	2,027	-88.235%
2026-02-25	0.4500	0.5100	0.4500	0.5100	+41.667%	206	1,831	-88.235%
2026-02-24	0.3600	0.3700	0.3600	0.3600	-7.692%	260	1,831	-83.333%
2026-02-23	0.4000	0.4000	0.3800	0.3900	-18.750%	174	1,923	-84.615%
2026-02-20	0.4500	0.4800	0.4500	0.4800	+9.091%	21	1,832	-87.500%
2026-02-18	0.4500	0.4600	0.4400	0.4400	-6.383%	26	1,822	-86.364%
2026-02-17	0.4800	0.4900	0.4700	0.4700	-14.545%	3	1,818	-87.234%
2026-02-13	0.5400	0.5500	0.5400	0.5500	+19.565%	16	1,814	-89.091%
2026-02-12	0.5200	0.5200	0.4600	0.4600	-9.804%	441	1,814	-86.957%
2026-02-11	0.5200	0.5200	0.5100	0.5100	-13.559%	31	1,633	-88.235%
2026-02-10	0.6000	0.6100	0.5900	0.5900	-14.493%	19	1,664	-89.831%
2026-02-09	0.6200	0.7100	0.6200	0.6900	+4.545%	67	1,662	-91.304%
2026-02-06	0.5800	0.6800	0.5800	0.6600	+20.000%	8	1,614	-90.909%
2026-02-05	0.7400	0.7400	0.5500	0.5500	-38.202%	494	1,615	-89.091%
2026-02-04	0.9700	0.9800	0.8800	0.8900	-1.111%	234	1,301	-93.258%
2026-02-03	1.0800	1.0800	0.9000	0.9000	-18.182%	91	1,080	-93.333%
2026-02-02	1.1300	1.1300	1.0900	1.1000	-24.658%	107	1,068	-94.545%
2026-01-30	1.3700	1.4600	1.3300	1.4600	+5.036%	10	1,156	-95.890%
2026-01-29	1.5000	1.5000	1.3900	1.3900	-25.668%	39	1,149	-95.683%
2026-01-28	1.8800	1.8800	1.8700	1.8700	+2.186%	20	1,182	-96.791%
2026-01-27	1.7100	1.8300	1.6000	1.8300	+11.585%	28	1,202	-96.721%
2026-01-26	1.6900	1.7000	1.6000	1.6400	-16.327%	34	1,184	-96.341%
2026-01-23	1.8400	1.9600	1.7400	1.9600	+4.813%	47	1,196	-96.939%
2026-01-22	1.7700	1.8700	1.7700	1.8700	+10.000%	27	1,225	-96.791%
2026-01-21	1.9300	1.9400	1.6700	1.7000	-10.995%	57	1,222	-96.471%
2026-01-20	2.0900	2.0900	1.8900	1.9100	-26.255%	28	1,211	-96.859%
2026-01-16	2.5000	2.5900	2.5000	2.5900	-5.818%	5	1,195	-97.683%
2026-01-15	2.7700	2.7700	2.7500	2.7500	-6.143%	12	1,195	-97.818%
2026-01-14	2.6700	2.9300	2.6500	2.9300	+29.646%	135	1,205	-97.952%
2026-01-13	2.2600	2.2600	2.2600	2.2600	0.000%	2	1,177	-97.345%
2026-01-12	2.3500	2.3500	2.2600	2.2600	+0.893%	3	1,177	-97.345%
2026-01-09	2.2400	2.2400	2.2400	2.2400	-7.438%	1	1,175	-97.321%
2026-01-08	2.4200	2.4200	2.4200	2.4200	-2.811%	12	1,175	-97.521%
2026-01-07	2.4900	2.4900	2.4900	2.4900	-11.702%	1	1,163	-97.590%
2026-01-06	2.8200	2.8200	2.8200	2.8200	-2.759%	1	1,163	-97.872%
2026-01-05	2.7600	2.9200	2.7600	2.9000	+25.541%	765	692	-97.931%
2026-01-02	2.3200	2.3200	2.3100	2.3100	+7.442%	7	692	-97.403%
2025-12-31	2.1500	2.1500	2.1500	2.1500	-2.273%	3	691	-97.209%
2025-12-29	2.2400	2.2500	2.2000	2.2000	-3.509%	30	691	-97.273%
2025-12-26	2.5000	2.5000	2.2200	2.2800	+2.242%	7	681	-97.368%
2025-12-24	2.2200	2.2300	2.2200	2.2300	-4.701%	2	675	-97.309%
2025-12-23	2.3500	2.3500	2.3400	2.3400	-15.217%	4	675	-97.436%
2025-12-22	2.7300	2.7600	2.7300	2.7600	+12.195%	2	674	-97.826%
2025-12-19	2.5700	2.5700	2.4600	2.4600	+4.681%	11	674	-97.561%
2025-12-18	2.6900	2.6900	2.3500	2.3500	-4.082%	12	663	-97.447%
2025-12-17	2.8100	3.0500	2.4500	2.4500	-7.197%	101	672	-97.551%
2025-12-16	2.7200	2.7200	2.6400	2.6400	+5.179%	20	680	-97.727%
2025-12-15	2.6300	2.6300	2.4800	2.5100	-16.333%	85	683	-97.610%
2025-12-12	3.0200	3.0200	3.0000	3.0000	-9.091%	3	612	-98.000%
2025-12-11	3.1100	3.3000	3.1100	3.3000	-6.516%	34	613	-98.182%
2025-12-10	3.5500	3.6500	3.4900	3.5300	-9.254%	26	613	-98.300%
2025-12-09	3.3500	3.9200	3.3000	3.8900	+11.461%	63	606	-98.458%
2025-12-08	3.6000	3.6000	3.4900	3.4900	-1.966%	60	552	-98.281%
2025-12-05	3.5600	3.5600	3.5600	3.5600	-6.069%	1	492	-98.315%
2025-12-04	3.7900	3.7900	3.7900	3.7900	-4.051%	20	492	-98.417%
2025-12-03	3.9500	3.9500	3.9500	3.9500	+2.865%	1	482	-98.481%
2025-12-02	3.5500	3.8500	3.5300	3.8400	+27.575%	262	482	-98.438%
2025-12-01	2.7500	3.0400	2.7500	3.0100	-21.818%	20	226	-98.007%
2025-11-28	3.9300	3.9300	3.8500	3.8500	+1.050%	11	235	-98.442%
2025-11-26	3.8100	3.8100	3.8100	3.8100	+12.059%	1	223	-98.425%
2025-11-25	3.3200	3.4000	3.3200	3.4000	-9.333%	578	223	-98.235%
2025-11-24	3.2500	3.7500	3.2000	3.7500	+16.822%	100	727	-98.400%
2025-11-21	3.0500	3.3400	3.0100	3.2100	-5.865%	651	652	-98.131%
2025-11-20	3.4100	3.4100	3.4100	3.4100	-9.549%	2	10	-98.240%
2025-11-19	3.7800	3.8600	3.7700	3.7700	-12.933%	4	8	-98.408%
2025-11-18	4.4000	4.4000	4.1400	4.3300	0.000%	5	5	-98.614%

.dark-mode .yqr43l{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .yqr43l{ color: #333333; background-color: white; border: 2px solid #333333; }IBIT20261016C80IBIT Oct 16 2026 80.00 Call (IBIT261016C00080000)option OPRA

IBIT20261016C80
IBIT Oct 16 2026 80.00 Call (IBIT261016C00080000)
option OPRA