Dark

IBIT20261016C85
IBIT Oct 16 2026 85.00 Call (IBIT261016C00085000)
option OPRA

EOD

Aug 20, 2026

0.0600+50.000%(+0.0200)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	0.0500	0.0600	0.0500	0.0600	+50.000%	8	4,262	0.000%
2026-08-19	0.0400	0.0500	0.0400	0.0400	0.000%	434	4,324	+50.000%
2026-07-31	0.0400	0.0400	0.0400	0.0400	-20.000%	50	4,054	+50.000%
2026-07-23	0.0500	0.0500	0.0500	0.0500	0.000%	10	4,004	+20.000%
2026-07-17	0.0500	0.0500	0.0500	0.0500	0.000%	3	4,014	+20.000%
2026-07-16	0.0500	0.0500	0.0500	0.0500	0.000%	10	4,014	+20.000%
2026-07-10	0.0500	0.0500	0.0500	0.0500	0.000%	25	4,019	+20.000%
2026-07-09	0.0500	0.0500	0.0500	0.0500	-28.571%	5	4,044	+20.000%
2026-06-23	0.0700	0.0700	0.0700	0.0700	-30.000%	100	4,039	-14.286%
2026-06-15	0.1000	0.1000	0.1000	0.1000	-9.091%	1	3,939	-40.000%
2026-06-12	0.0800	0.1100	0.0800	0.1100	+10.000%	107	3,938	-45.455%
2026-06-10	0.1000	0.1000	0.1000	0.1000	0.000%	3	3,842	-40.000%
2026-06-09	0.1100	0.1100	0.1000	0.1000	0.000%	6	3,842	-40.000%
2026-06-08	0.1000	0.1000	0.1000	0.1000	-9.091%	3	3,847	-40.000%
2026-06-05	0.1000	0.1100	0.1000	0.1100	-21.429%	20	3,844	-45.455%
2026-06-02	0.1400	0.1400	0.1400	0.1400	0.000%	3	3,834	-57.143%
2026-06-01	0.1400	0.1400	0.1400	0.1400	-12.500%	1	3,833	-57.143%
2026-05-29	0.1600	0.1600	0.1600	0.1600	0.000%	35	3,832	-62.500%
2026-05-28	0.1700	0.1700	0.1100	0.1600	-5.882%	171	3,852	-62.500%
2026-05-27	0.1700	0.1700	0.1700	0.1700	0.000%	1	3,817	-64.706%
2026-05-26	0.1700	0.1700	0.1700	0.1700	-15.000%	1	3,817	-64.706%
2026-05-22	0.2000	0.2000	0.2000	0.2000	+5.263%	1	3,817	-70.000%
2026-05-20	0.1900	0.1900	0.1900	0.1900	-5.000%	10	3,817	-68.421%
2026-05-18	0.2000	0.2000	0.2000	0.2000	-13.043%	2	3,807	-70.000%
2026-05-15	0.2300	0.2300	0.2300	0.2300	-4.167%	15	3,807	-73.913%
2026-05-13	0.2500	0.2500	0.2400	0.2400	-14.286%	15	3,797	-75.000%
2026-05-11	0.2800	0.2800	0.2800	0.2800	+7.692%	10	3,797	-78.571%
2026-05-07	0.2600	0.2600	0.2600	0.2600	-18.750%	10	3,797	-76.923%
2026-05-06	0.3100	0.3200	0.3100	0.3200	+45.455%	10	3,797	-81.250%
2026-04-29	0.2200	0.2200	0.2200	0.2200	-8.333%	10	3,812	-72.727%
2026-04-27	0.2400	0.2400	0.2400	0.2400	-11.111%	11	3,792	-75.000%
2026-04-23	0.2600	0.2700	0.2600	0.2700	-10.000%	500	3,909	-77.778%
2026-04-22	0.2900	0.3200	0.2800	0.3000	+30.435%	1,301	3,602	-80.000%
2026-04-21	0.2400	0.2400	0.2300	0.2300	-14.815%	20	4,187	-73.913%
2026-04-20	0.2400	0.2700	0.2400	0.2700	-6.897%	2,011	4,187	-77.778%
2026-04-17	0.2700	0.3000	0.2700	0.2900	+16.000%	28	5,818	-79.310%
2026-04-15	0.2500	0.2500	0.2500	0.2500	-7.407%	10	5,815	-76.000%
2026-04-14	0.3000	0.3200	0.2700	0.2700	+17.391%	2,544	5,935	-77.778%
2026-04-13	0.2300	0.2300	0.2300	0.2300	-4.167%	5	6,719	-73.913%
2026-04-10	0.2400	0.2500	0.2300	0.2400	+4.348%	2,010	11,219	-75.000%
2026-04-09	0.2200	0.2500	0.2200	0.2300	-4.167%	2,520	10,681	-73.913%
2026-04-08	0.2600	0.2600	0.2400	0.2400	+9.091%	60	10,516	-75.000%
2026-04-07	0.2200	0.2200	0.2200	0.2200	-15.385%	3	10,460	-72.727%
2026-04-06	0.2600	0.2700	0.2600	0.2600	-7.143%	152	10,460	-76.923%
2026-04-01	0.2800	0.2800	0.2800	0.2800	0.000%	2	10,461	-78.571%
2026-03-31	0.2500	0.2800	0.2500	0.2800	-3.448%	15	10,461	-78.571%
2026-03-27	0.3000	0.3000	0.2800	0.2900	-19.444%	139	10,461	-79.310%
2026-03-19	0.3700	0.3700	0.3600	0.3600	-26.531%	160	10,471	-83.333%
2026-03-17	0.4900	0.4900	0.4900	0.4900	-2.000%	9	10,321	-87.755%
2026-03-16	0.5000	0.5000	0.5000	0.5000	+2.041%	10	10,312	-88.000%
2026-03-13	0.5400	0.5400	0.4900	0.4900	+4.255%	16	10,322	-87.755%
2026-03-12	0.4500	0.4700	0.4500	0.4700	-4.082%	22	10,312	-87.234%
2026-03-11	0.5000	0.5000	0.4900	0.4900	+4.255%	17	10,311	-87.755%
2026-03-10	0.4500	0.4900	0.4500	0.4700	+6.818%	202	10,328	-87.234%
2026-03-09	0.4400	0.4400	0.4400	0.4400	0.000%	1	10,228	-86.364%
2026-03-06	0.4500	0.4500	0.4300	0.4400	-13.725%	15	10,289	-86.364%
2026-03-05	0.5700	0.5700	0.5000	0.5100	-10.526%	44	10,277	-88.235%
2026-03-04	0.5000	0.5700	0.5000	0.5700	+35.714%	18	10,276	-89.474%
2026-03-03	0.4000	0.4200	0.4000	0.4200	-4.545%	120	10,262	-85.714%
2026-03-02	0.4400	0.4400	0.4400	0.4400	+33.333%	10	10,161	-86.364%
2026-02-25	0.3300	0.3300	0.3300	0.3300	+10.000%	1	10,151	-81.818%
2026-02-24	0.3000	0.3000	0.3000	0.3000	0.000%	10	10,151	-80.000%
2026-02-23	0.3600	0.3600	0.3000	0.3000	-16.667%	154	10,151	-80.000%
2026-02-19	0.3600	0.3600	0.3600	0.3600	-2.703%	11	10,147	-83.333%
2026-02-18	0.4000	0.4000	0.3700	0.3700	-2.632%	35	10,147	-83.784%
2026-02-17	0.4600	0.4600	0.3800	0.3800	-9.524%	7	10,147	-84.211%
2026-02-13	0.4200	0.4300	0.4200	0.4200	+10.526%	22	10,147	-85.714%
2026-02-12	0.4200	0.4200	0.3800	0.3800	-9.524%	93	10,147	-84.211%
2026-02-11	0.4200	0.4200	0.4200	0.4200	-14.286%	71	10,197	-85.714%
2026-02-10	0.4900	0.4900	0.4900	0.4900	-7.547%	1	10,198	-87.755%
2026-02-09	0.5300	0.5300	0.5300	0.5300	+1.923%	5	10,197	-88.679%
2026-02-06	0.4700	0.5400	0.4700	0.5200	+15.556%	14	10,197	-88.462%
2026-02-05	0.5900	0.5900	0.4300	0.4500	-37.500%	257	10,198	-86.667%
2026-02-04	0.7000	0.7200	0.7000	0.7200	-4.000%	2	10,202	-91.667%
2026-02-03	0.8300	0.8300	0.7300	0.7500	-10.714%	11	10,202	-92.000%
2026-02-02	0.9800	0.9800	0.8400	0.8400	-26.957%	25	10,201	-92.857%
2026-01-30	1.0500	1.1700	1.0500	1.1500	-4.167%	62	10,203	-94.783%
2026-01-29	1.2200	1.2200	1.1200	1.2000	-14.286%	75	10,146	-95.000%
2026-01-28	1.4000	1.4000	1.4000	1.4000	+5.263%	30	10,136	-95.714%
2026-01-27	1.3300	1.3300	1.3300	1.3300	+1.527%	20	10,136	-95.489%
2026-01-26	1.3100	1.3100	1.3100	1.3100	-5.755%	10	10,136	-95.420%
2026-01-23	1.3900	1.3900	1.3900	1.3900	-2.797%	29	10,136	-95.683%
2026-01-22	1.3700	1.4300	1.3700	1.4300	-0.694%	12	10,151	-95.804%
2026-01-21	1.5000	1.5000	1.3200	1.4400	-10.000%	6	10,141	-95.833%
2026-01-20	1.6200	1.6200	1.5800	1.6000	-20.000%	16	10,142	-96.250%
2026-01-16	2.0000	2.0000	2.0000	2.0000	-17.355%	1	10,147	-97.000%
2026-01-14	2.1800	2.4200	2.1800	2.4200	+22.222%	458	10,147	-97.521%
2026-01-13	1.8800	1.9800	1.8800	1.9800	+8.791%	20	10,115	-96.970%
2026-01-12	1.8000	1.8300	1.7900	1.8200	+1.111%	202	10,100	-96.703%
2026-01-09	1.8000	1.8500	1.7900	1.8000	-6.736%	218	10,102	-96.667%
2026-01-08	1.8400	1.9300	1.8400	1.9300	-3.500%	40	10,099	-96.891%
2026-01-07	2.0000	2.0000	2.0000	2.0000	-4.762%	12	10,094	-97.000%
2026-01-06	2.2900	2.2900	2.1000	2.1000	+9.375%	10	10,099	-97.143%
2026-01-02	1.8600	1.9200	1.8600	1.9200	+7.263%	15	10,094	-96.875%
2025-12-31	1.7900	1.7900	1.7900	1.7900	-3.243%	1	10,080	-96.648%
2025-12-30	1.8500	1.8500	1.8500	1.8500	+4.520%	1	10,080	-96.757%
2025-12-29	1.7700	1.7700	1.7700	1.7700	-16.114%	1	10,081	-96.610%
2025-12-19	2.1500	2.1500	2.1100	2.1100	+9.326%	9	10,080	-97.156%
2025-12-18	2.0500	2.0500	1.9300	1.9300	-7.656%	19	10,081	-96.891%
2025-12-17	2.2700	2.2700	2.0900	2.0900	-3.687%	65	10,096	-97.129%
2025-12-16	2.1600	2.3100	2.1600	2.1700	+4.327%	23	10,081	-97.235%
2025-12-15	2.1800	2.2000	2.0800	2.0800	-20.913%	43	10,070	-97.115%
2025-12-12	2.6300	2.6300	2.6300	2.6300	+1.154%	5	10,077	-97.719%
2025-12-11	2.7400	2.7400	2.6000	2.6000	-15.309%	16	10,077	-97.692%
2025-12-10	2.9900	3.1000	2.9800	3.0700	+12.044%	71	10,077	-98.046%
2025-12-09	2.7400	2.7400	2.7400	2.7400	-5.517%	1	10,057	-97.810%
2025-12-08	3.0000	3.0000	2.9000	2.9000	+1.045%	3	10,056	-97.931%
2025-12-05	2.8700	2.8700	2.8700	2.8700	-13.554%	35	10,055	-97.909%
2025-12-03	3.3200	3.3200	3.3200	3.3200	+2.154%	2	10,055	-98.193%
2025-12-02	3.1200	3.2500	3.1200	3.2500	+25.000%	32	10,053	-98.154%
2025-12-01	2.5700	2.6000	2.5700	2.6000	-17.460%	10	10,022	-97.692%
2025-11-28	3.3600	3.3600	3.1500	3.1500	+1.613%	2	10,022	-98.095%
2025-11-26	2.8500	3.2000	2.8500	3.1000	+7.266%	22	10,011	-98.065%
2025-11-25	2.8400	2.8900	2.8400	2.8900	+9.057%	8	10,011	-97.924%
2025-11-21	2.7600	2.8200	2.6200	2.6500	-7.666%	30	10,010	-97.736%
2025-11-20	2.8700	2.8700	2.8700	2.8700	-13.030%	5	10,001	-97.909%
2025-11-19	3.3000	3.3000	3.1000	3.3000	-6.780%	10,024	10,001	-98.182%
2025-11-17	3.5400	3.5400	3.5400	3.5400	0.000%	5	5	-98.305%

.dark-mode .Z2gl8G{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Z2gl8G{ color: #333333; background-color: white; border: 2px solid #333333; }IBIT20261016C85IBIT Oct 16 2026 85.00 Call (IBIT261016C00085000)option OPRA

IBIT20261016C85
IBIT Oct 16 2026 85.00 Call (IBIT261016C00085000)
option OPRA