IBIT261016C00080000
IBIT Oct 16 2026 80.00 Call
optionOPRA
ExpiredOct 15, 2026
0.01USD-50.000%(-0.01)300Vol5,561OI
IBIT261016C00080000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-15 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | -50.000% | 300 | 5,650 | 0.000% |
| 2026-10-06 | 0.0100 | 0.0200 | 0.0100 | 0.0200 | +100.000% | 300 | 5,481 | -50.000% |
| 2026-09-29 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.000% | 10 | 5,481 | 0.000% |
| 2026-09-24 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.000% | 60 | 5,523 | 0.000% |
| 2026-09-23 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | -50.000% | 20 | 5,523 | 0.000% |
| 2026-09-22 | 0.0200 | 0.0200 | 0.0100 | 0.0200 | -33.333% | 11 | 5,521 | -50.000% |
| 2026-09-21 | 0.0200 | 0.0300 | 0.0200 | 0.0300 | +200.000% | 83 | 5,600 | -66.667% |
| 2026-09-18 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | -66.667% | 2 | 5,600 | 0.000% |
| 2026-09-17 | 0.0100 | 0.0300 | 0.0100 | 0.0300 | +50.000% | 11 | 5,601 | -66.667% |
| 2026-09-14 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | -33.333% | 500 | 5,157 | -50.000% |
| 2026-09-11 | 0.0400 | 0.0400 | 0.0300 | 0.0300 | +50.000% | 61 | 5,182 | -66.667% |
| 2026-09-10 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | -33.333% | 17 | 5,182 | -50.000% |
| 2026-09-09 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | -25.000% | 117 | 5,093 | -66.667% |
| 2026-09-08 | 0.0400 | 0.0400 | 0.0300 | 0.0400 | -20.000% | 11 | 5,092 | -75.000% |
| 2026-09-03 | 0.0300 | 0.0600 | 0.0300 | 0.0500 | +25.000% | 20 | 5,087 | -80.000% |
| 2026-09-02 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | +33.333% | 16 | 5,081 | -75.000% |
| 2026-09-01 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | -25.000% | 6 | 5,087 | -66.667% |
| 2026-08-31 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | -20.000% | 6 | 5,087 | -75.000% |
| 2026-08-28 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | -28.571% | 6 | 5,093 | -80.000% |
| 2026-08-27 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | +16.667% | 1 | 5,094 | -85.714% |
| 2026-08-26 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | -45.455% | 1 | 5,094 | -83.333% |
| 2026-08-25 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 0.000% | 1 | 5,094 | -90.909% |
| 2026-08-24 | 0.0900 | 0.1300 | 0.0900 | 0.1100 | +37.500% | 589 | 5,004 | -90.909% |
| 2026-08-21 | 0.1200 | 0.1200 | 0.0800 | 0.0800 | +33.333% | 548 | 4,763 | -87.500% |
| 2026-08-20 | 0.0700 | 0.0700 | 0.0600 | 0.0600 | +20.000% | 77 | 4,780 | -83.333% |
| 2026-08-19 | 0.0300 | 0.0500 | 0.0300 | 0.0500 | 0.000% | 502 | 4,290 | -80.000% |
| 2026-07-29 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.000% | 5 | 4,290 | -80.000% |
| 2026-07-27 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | -16.667% | 3 | 4,293 | -80.000% |
| 2026-07-24 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | +20.000% | 20 | 4,293 | -83.333% |
| 2026-07-23 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | -16.667% | 30 | 4,323 | -80.000% |
| 2026-07-21 | 0.0700 | 0.0700 | 0.0600 | 0.0600 | 0.000% | 14 | 4,327 | -83.333% |
| 2026-07-20 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | +20.000% | 1 | 4,328 | -83.333% |
| 2026-07-15 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | -16.667% | 1 | 4,328 | -80.000% |
| 2026-07-09 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | -14.286% | 4 | 4,332 | -83.333% |
| 2026-07-06 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.000% | 5 | 4,332 | -85.714% |
| 2026-07-02 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | +16.667% | 7 | 4,339 | -85.714% |
| 2026-06-26 | 0.1100 | 0.1100 | 0.0600 | 0.0600 | -14.286% | 78 | 4,362 | -83.333% |
| 2026-06-24 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.000% | 1 | 4,362 | -85.714% |
| 2026-06-23 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.000% | 2 | 4,362 | -85.714% |
| 2026-06-18 | 0.0800 | 0.0800 | 0.0700 | 0.0700 | -12.500% | 3 | 4,360 | -85.714% |
| 2026-06-17 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | -20.000% | 8 | 4,362 | -87.500% |
| 2026-06-16 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | -9.091% | 2 | 4,364 | -90.000% |
| 2026-06-11 | 0.1000 | 0.1100 | 0.1000 | 0.1100 | +10.000% | 2 | 4,364 | -90.909% |
| 2026-06-10 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | -9.091% | 10 | 4,357 | -90.000% |
| 2026-06-08 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | -8.333% | 1 | 4,357 | -90.909% |
| 2026-06-05 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | -20.000% | 10 | 4,357 | -91.667% |
| 2026-06-02 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | -16.667% | 1 | 4,358 | -93.333% |
| 2026-05-29 | 0.1900 | 0.1900 | 0.1800 | 0.1800 | -5.263% | 2 | 4,358 | -94.444% |
| 2026-05-28 | 0.1600 | 0.1900 | 0.1600 | 0.1900 | -5.000% | 43 | 4,343 | -94.737% |
| 2026-05-27 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | -16.667% | 1 | 4,342 | -95.000% |
| 2026-05-26 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | +26.316% | 1 | 4,342 | -95.833% |
| 2026-05-22 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | -17.391% | 1 | 4,342 | -94.737% |
| 2026-05-21 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | -4.167% | 2 | 4,344 | -95.652% |
| 2026-05-20 | 0.2300 | 0.2400 | 0.2300 | 0.2400 | -17.241% | 1,651 | 2,778 | -95.833% |
| 2026-05-15 | 0.3000 | 0.3000 | 0.2900 | 0.2900 | -9.375% | 13 | 2,778 | -96.552% |
| 2026-05-14 | 0.3700 | 0.3700 | 0.3100 | 0.3200 | -3.030% | 51 | 2,729 | -96.875% |
| 2026-05-12 | 0.3400 | 0.3400 | 0.3200 | 0.3300 | -5.714% | 84 | 2,696 | -96.970% |
| 2026-05-11 | 0.3400 | 0.3500 | 0.3400 | 0.3500 | +6.061% | 131 | 2,607 | -97.143% |
| 2026-05-07 | 0.3400 | 0.3400 | 0.3300 | 0.3300 | -13.158% | 20 | 2,598 | -96.970% |
| 2026-05-06 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 0.000% | 67 | 2,596 | -97.368% |
| 2026-05-05 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | +18.750% | 9 | 2,600 | -97.368% |
| 2026-05-04 | 0.3100 | 0.3200 | 0.3100 | 0.3200 | +14.286% | 3 | 2,599 | -96.875% |
| 2026-05-01 | 0.3000 | 0.3000 | 0.2700 | 0.2800 | +3.704% | 109 | 2,499 | -96.429% |
| 2026-04-30 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | +8.000% | 20 | 2,499 | -96.296% |
| 2026-04-29 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | -19.355% | 100 | 2,409 | -96.000% |
| 2026-04-27 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | -11.429% | 10 | 2,409 | -96.774% |
| 2026-04-24 | 0.3400 | 0.3500 | 0.3300 | 0.3500 | +2.941% | 18 | 2,392 | -97.143% |
| 2026-04-23 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | -8.108% | 11 | 2,385 | -97.059% |
| 2026-04-22 | 0.3200 | 0.3700 | 0.3200 | 0.3700 | +27.586% | 11 | 2,376 | -97.297% |
| 2026-04-21 | 0.3100 | 0.3100 | 0.2900 | 0.2900 | -9.375% | 11 | 2,376 | -96.552% |
| 2026-04-20 | 0.2900 | 0.3200 | 0.2900 | 0.3200 | -17.949% | 40 | 2,336 | -96.875% |
| 2026-04-17 | 0.3600 | 0.4100 | 0.3400 | 0.3900 | +25.806% | 89 | 2,336 | -97.436% |
| 2026-04-16 | 0.3200 | 0.3200 | 0.3000 | 0.3100 | 0.000% | 85 | 2,271 | -96.774% |
| 2026-04-15 | 0.3200 | 0.3400 | 0.3100 | 0.3100 | +6.897% | 55 | 2,221 | -96.774% |
| 2026-04-10 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | -3.333% | 30 | 2,166 | -96.552% |
| 2026-04-09 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.000% | 30 | 2,183 | -96.667% |
| 2026-04-08 | 0.2700 | 0.3000 | 0.2700 | 0.3000 | -6.250% | 6 | 2,171 | -96.667% |
| 2026-04-02 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | -8.571% | 35 | 2,167 | -96.875% |
| 2026-03-31 | 0.3400 | 0.3500 | 0.3400 | 0.3500 | +2.941% | 6 | 2,167 | -97.143% |
| 2026-03-27 | 0.3700 | 0.3700 | 0.3400 | 0.3400 | -15.000% | 460 | 2,172 | -97.059% |
| 2026-03-26 | 0.4100 | 0.4100 | 0.4000 | 0.4000 | -11.111% | 64 | 2,097 | -97.500% |
| 2026-03-25 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | +4.651% | 5 | 2,034 | -97.778% |
| 2026-03-24 | 0.4500 | 0.4500 | 0.4300 | 0.4300 | -15.686% | 49 | 2,034 | -97.674% |
| 2026-03-18 | 0.5400 | 0.5500 | 0.5100 | 0.5100 | -19.048% | 21 | 2,045 | -98.039% |
| 2026-03-17 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | -5.970% | 8 | 2,024 | -98.413% |
| 2026-03-13 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | +15.517% | 1 | 2,024 | -98.507% |
| 2026-03-12 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | 0.000% | 1 | 2,025 | -98.276% |
| 2026-03-11 | 0.6100 | 0.6100 | 0.5800 | 0.5800 | +9.434% | 10 | 2,078 | -98.276% |
| 2026-03-09 | 0.5600 | 0.5600 | 0.5300 | 0.5300 | -1.852% | 201 | 2,068 | -98.113% |
| 2026-03-06 | 0.5600 | 0.5600 | 0.5200 | 0.5400 | -12.903% | 302 | 2,178 | -98.148% |
| 2026-03-05 | 0.6500 | 0.6500 | 0.6200 | 0.6200 | -11.429% | 21 | 2,167 | -98.387% |
| 2026-03-04 | 0.6000 | 0.7000 | 0.6000 | 0.7000 | +48.936% | 360 | 2,173 | -98.571% |
| 2026-03-03 | 0.4600 | 0.4700 | 0.4500 | 0.4700 | -7.843% | 140 | 2,025 | -97.872% |
| 2026-03-02 | 0.5300 | 0.5400 | 0.5100 | 0.5100 | 0.000% | 111 | 2,027 | -98.039% |
| 2026-02-25 | 0.4500 | 0.5100 | 0.4500 | 0.5100 | +41.667% | 206 | 1,831 | -98.039% |
| 2026-02-24 | 0.3600 | 0.3700 | 0.3600 | 0.3600 | -7.692% | 260 | 1,831 | -97.222% |
| 2026-02-23 | 0.4000 | 0.4000 | 0.3800 | 0.3900 | -18.750% | 174 | 1,923 | -97.436% |
| 2026-02-20 | 0.4500 | 0.4800 | 0.4500 | 0.4800 | +9.091% | 21 | 1,832 | -97.917% |
| 2026-02-18 | 0.4500 | 0.4600 | 0.4400 | 0.4400 | -6.383% | 26 | 1,822 | -97.727% |
| 2026-02-17 | 0.4800 | 0.4900 | 0.4700 | 0.4700 | -14.545% | 3 | 1,818 | -97.872% |
| 2026-02-13 | 0.5400 | 0.5500 | 0.5400 | 0.5500 | +19.565% | 16 | 1,814 | -98.182% |
| 2026-02-12 | 0.5200 | 0.5200 | 0.4600 | 0.4600 | -9.804% | 441 | 1,814 | -97.826% |
| 2026-02-11 | 0.5200 | 0.5200 | 0.5100 | 0.5100 | -13.559% | 31 | 1,633 | -98.039% |
| 2026-02-10 | 0.6000 | 0.6100 | 0.5900 | 0.5900 | -14.493% | 19 | 1,664 | -98.305% |
| 2026-02-09 | 0.6200 | 0.7100 | 0.6200 | 0.6900 | +4.545% | 67 | 1,662 | -98.551% |
| 2026-02-06 | 0.5800 | 0.6800 | 0.5800 | 0.6600 | +20.000% | 8 | 1,614 | -98.485% |
| 2026-02-05 | 0.7400 | 0.7400 | 0.5500 | 0.5500 | -38.202% | 494 | 1,615 | -98.182% |
| 2026-02-04 | 0.9700 | 0.9800 | 0.8800 | 0.8900 | -1.111% | 234 | 1,301 | -98.876% |
| 2026-02-03 | 1.0800 | 1.0800 | 0.9000 | 0.9000 | -18.182% | 91 | 1,080 | -98.889% |
| 2026-02-02 | 1.1300 | 1.1300 | 1.0900 | 1.1000 | -24.658% | 107 | 1,068 | -99.091% |
| 2026-01-30 | 1.3700 | 1.4600 | 1.3300 | 1.4600 | +5.036% | 10 | 1,156 | -99.315% |
| 2026-01-29 | 1.5000 | 1.5000 | 1.3900 | 1.3900 | -25.668% | 39 | 1,149 | -99.281% |
| 2026-01-28 | 1.8800 | 1.8800 | 1.8700 | 1.8700 | +2.186% | 20 | 1,182 | -99.465% |
| 2026-01-27 | 1.7100 | 1.8300 | 1.6000 | 1.8300 | +11.585% | 28 | 1,202 | -99.454% |
| 2026-01-26 | 1.6900 | 1.7000 | 1.6000 | 1.6400 | -16.327% | 34 | 1,184 | -99.390% |
| 2026-01-23 | 1.8400 | 1.9600 | 1.7400 | 1.9600 | +4.813% | 47 | 1,196 | -99.490% |
| 2026-01-22 | 1.7700 | 1.8700 | 1.7700 | 1.8700 | +10.000% | 27 | 1,225 | -99.465% |
| 2026-01-21 | 1.9300 | 1.9400 | 1.6700 | 1.7000 | -10.995% | 57 | 1,222 | -99.412% |
| 2026-01-20 | 2.0900 | 2.0900 | 1.8900 | 1.9100 | -26.255% | 28 | 1,211 | -99.476% |
| 2026-01-16 | 2.5000 | 2.5900 | 2.5000 | 2.5900 | -5.818% | 5 | 1,195 | -99.614% |
| 2026-01-15 | 2.7700 | 2.7700 | 2.7500 | 2.7500 | -6.143% | 12 | 1,195 | -99.636% |
| 2026-01-14 | 2.6700 | 2.9300 | 2.6500 | 2.9300 | +29.646% | 135 | 1,205 | -99.659% |
| 2026-01-13 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | 0.000% | 2 | 1,177 | -99.558% |
| 2026-01-12 | 2.3500 | 2.3500 | 2.2600 | 2.2600 | +0.893% | 3 | 1,177 | -99.558% |
| 2026-01-09 | 2.2400 | 2.2400 | 2.2400 | 2.2400 | -7.438% | 1 | 1,175 | -99.554% |
| 2026-01-08 | 2.4200 | 2.4200 | 2.4200 | 2.4200 | -2.811% | 12 | 1,175 | -99.587% |
| 2026-01-07 | 2.4900 | 2.4900 | 2.4900 | 2.4900 | -11.702% | 1 | 1,163 | -99.598% |
| 2026-01-06 | 2.8200 | 2.8200 | 2.8200 | 2.8200 | -2.759% | 1 | 1,163 | -99.645% |
| 2026-01-05 | 2.7600 | 2.9200 | 2.7600 | 2.9000 | +25.541% | 765 | 692 | -99.655% |
| 2026-01-02 | 2.3200 | 2.3200 | 2.3100 | 2.3100 | +7.442% | 7 | 692 | -99.567% |
| 2025-12-31 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | -2.273% | 3 | 691 | -99.535% |
| 2025-12-29 | 2.2400 | 2.2500 | 2.2000 | 2.2000 | -3.509% | 30 | 691 | -99.545% |
| 2025-12-26 | 2.5000 | 2.5000 | 2.2200 | 2.2800 | +2.242% | 7 | 681 | -99.561% |
| 2025-12-24 | 2.2200 | 2.2300 | 2.2200 | 2.2300 | -4.701% | 2 | 675 | -99.552% |
| 2025-12-23 | 2.3500 | 2.3500 | 2.3400 | 2.3400 | -15.217% | 4 | 675 | -99.573% |
| 2025-12-22 | 2.7300 | 2.7600 | 2.7300 | 2.7600 | +12.195% | 2 | 674 | -99.638% |
| 2025-12-19 | 2.5700 | 2.5700 | 2.4600 | 2.4600 | +4.681% | 11 | 674 | -99.593% |
| 2025-12-18 | 2.6900 | 2.6900 | 2.3500 | 2.3500 | -4.082% | 12 | 663 | -99.574% |
| 2025-12-17 | 2.8100 | 3.0500 | 2.4500 | 2.4500 | -7.197% | 101 | 672 | -99.592% |
| 2025-12-16 | 2.7200 | 2.7200 | 2.6400 | 2.6400 | +5.179% | 20 | 680 | -99.621% |
| 2025-12-15 | 2.6300 | 2.6300 | 2.4800 | 2.5100 | -16.333% | 85 | 683 | -99.602% |
| 2025-12-12 | 3.0200 | 3.0200 | 3.0000 | 3.0000 | -9.091% | 3 | 612 | -99.667% |
| 2025-12-11 | 3.1100 | 3.3000 | 3.1100 | 3.3000 | -6.516% | 34 | 613 | -99.697% |
| 2025-12-10 | 3.5500 | 3.6500 | 3.4900 | 3.5300 | -9.254% | 26 | 613 | -99.717% |
| 2025-12-09 | 3.3500 | 3.9200 | 3.3000 | 3.8900 | +11.461% | 63 | 606 | -99.743% |
| 2025-12-08 | 3.6000 | 3.6000 | 3.4900 | 3.4900 | -1.966% | 60 | 552 | -99.713% |
| 2025-12-05 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | -6.069% | 1 | 492 | -99.719% |
| 2025-12-04 | 3.7900 | 3.7900 | 3.7900 | 3.7900 | -4.051% | 20 | 492 | -99.736% |
| 2025-12-03 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | +2.865% | 1 | 482 | -99.747% |
| 2025-12-02 | 3.5500 | 3.8500 | 3.5300 | 3.8400 | +27.575% | 262 | 482 | -99.740% |
| 2025-12-01 | 2.7500 | 3.0400 | 2.7500 | 3.0100 | -21.818% | 20 | 226 | -99.668% |
| 2025-11-28 | 3.9300 | 3.9300 | 3.8500 | 3.8500 | +1.050% | 11 | 235 | -99.740% |
| 2025-11-26 | 3.8100 | 3.8100 | 3.8100 | 3.8100 | +12.059% | 1 | 223 | -99.738% |
| 2025-11-25 | 3.3200 | 3.4000 | 3.3200 | 3.4000 | -9.333% | 578 | 223 | -99.706% |
| 2025-11-24 | 3.2500 | 3.7500 | 3.2000 | 3.7500 | +16.822% | 100 | 727 | -99.733% |
| 2025-11-21 | 3.0500 | 3.3400 | 3.0100 | 3.2100 | -5.865% | 651 | 652 | -99.688% |
| 2025-11-20 | 3.4100 | 3.4100 | 3.4100 | 3.4100 | -9.549% | 2 | 10 | -99.707% |
| 2025-11-19 | 3.7800 | 3.8600 | 3.7700 | 3.7700 | -12.933% | 4 | 8 | -99.735% |
| 2025-11-18 | 4.4000 | 4.4000 | 4.1400 | 4.3300 | 0.000% | 5 | 5 | -99.769% |