IBIT261120C00030000
IBIT Nov 20 2026 30.00 Call
optionOPRA
EODOct 16, 2026
15.95USD-5.060%(-0.85)8Vol1,113OI
IBIT261120C00030000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-16 | 16.3100 | 16.3100 | 15.9500 | 15.9500 | -5.060% | 8 | 1,113 | 0.000% |
| 2026-10-15 | 15.6700 | 16.8000 | 15.6700 | 16.8000 | +1.388% | 17 | 1,121 | -5.060% |
| 2026-10-14 | 17.1200 | 17.1200 | 16.5700 | 16.5700 | -4.441% | 22 | 1,131 | -3.742% |
| 2026-10-13 | 17.3400 | 17.3400 | 17.3400 | 17.3400 | +3.030% | 1 | 1,132 | -8.016% |
| 2026-10-12 | 17.1500 | 17.1500 | 16.8300 | 16.8300 | -3.553% | 451 | 813 | -5.229% |
| 2026-10-07 | 17.4100 | 17.5800 | 17.4100 | 17.4500 | -1.524% | 37 | 818 | -8.596% |
| 2026-09-28 | 17.7200 | 17.7200 | 17.7200 | 17.7200 | -6.884% | 1 | 819 | -9.989% |
| 2026-09-21 | 18.6000 | 19.2100 | 18.6000 | 19.0300 | +17.397% | 42 | 802 | -16.185% |
| 2026-09-18 | 16.3000 | 16.3000 | 16.0700 | 16.2100 | +17.040% | 120 | 834 | -1.604% |
| 2026-09-17 | 13.8500 | 13.8500 | 13.8500 | 13.8500 | +3.435% | 2 | 879 | +15.162% |
| 2026-09-16 | 13.4100 | 13.4100 | 13.3500 | 13.3900 | -1.544% | 649 | 231 | +19.119% |
| 2026-09-15 | 13.6000 | 13.6000 | 13.6000 | 13.6000 | -11.111% | 1 | 230 | +17.279% |
| 2026-09-14 | 15.3000 | 15.3000 | 15.3000 | 15.3000 | +7.746% | 3 | 230 | +4.248% |
| 2026-09-11 | 14.2000 | 14.2000 | 14.2000 | 14.2000 | -4.377% | 10 | 230 | +12.324% |
| 2026-09-08 | 14.8500 | 14.8500 | 14.8500 | 14.8500 | -5.834% | 1 | 230 | +7.407% |
| 2026-09-04 | 15.5700 | 15.7800 | 15.5700 | 15.7700 | +11.056% | 12 | 234 | +1.141% |
| 2026-09-01 | 14.2000 | 14.2000 | 14.2000 | 14.2000 | -7.912% | 1 | 234 | +12.324% |
| 2026-08-27 | 15.4200 | 15.4200 | 15.4200 | 15.4200 | +2.800% | 2 | 236 | +3.437% |
| 2026-08-26 | 15.1000 | 15.1000 | 15.0000 | 15.0000 | -1.961% | 2 | 237 | +6.333% |
| 2026-08-25 | 15.4300 | 15.4300 | 15.3000 | 15.3000 | +0.791% | 2 | 237 | +4.248% |
| 2026-08-24 | 15.0000 | 15.6600 | 15.0000 | 15.1800 | +6.006% | 36 | 241 | +5.072% |
| 2026-08-21 | 14.0400 | 14.5400 | 14.0400 | 14.3200 | +20.336% | 9 | 243 | +11.383% |
| 2026-08-20 | 11.4500 | 11.9200 | 11.2300 | 11.9000 | +23.958% | 10 | 244 | +34.034% |
| 2026-08-19 | 8.7700 | 9.8000 | 8.7700 | 9.6000 | +24.675% | 23 | 239 | +66.146% |
| 2026-08-18 | 7.7000 | 7.7000 | 7.7000 | 7.7000 | +1.183% | 1 | 239 | +107.143% |
| 2026-08-17 | 7.4300 | 7.6100 | 7.4300 | 7.6100 | +14.093% | 3 | 239 | +109.593% |
| 2026-08-14 | 6.6700 | 6.6700 | 6.6700 | 6.6700 | -6.713% | 4 | 236 | +139.130% |
| 2026-08-12 | 7.1000 | 7.1600 | 7.1000 | 7.1500 | -0.694% | 70 | 180 | +123.077% |
| 2026-08-11 | 7.3500 | 7.3500 | 7.2000 | 7.2000 | -2.571% | 8 | 177 | +121.528% |
| 2026-08-10 | 7.7700 | 7.8200 | 7.3900 | 7.3900 | -5.619% | 87 | 232 | +115.832% |
| 2026-08-07 | 8.1100 | 8.1100 | 7.7600 | 7.8300 | +1.032% | 75 | 159 | +103.704% |
| 2026-08-06 | 7.6800 | 7.8500 | 7.6800 | 7.7500 | -2.516% | 6 | 157 | +105.806% |
| 2026-08-05 | 7.9500 | 7.9500 | 7.9500 | 7.9500 | +3.247% | 9 | 157 | +100.629% |
| 2026-08-04 | 7.6400 | 7.7200 | 7.6400 | 7.7000 | +2.258% | 109 | 151 | +107.143% |
| 2026-08-03 | 7.2500 | 7.5300 | 7.2500 | 7.5300 | +6.657% | 37 | 122 | +111.819% |
| 2026-07-31 | 7.0600 | 7.0600 | 7.0600 | 7.0600 | -12.624% | 1 | 122 | +125.921% |
| 2026-07-30 | 8.0800 | 8.0800 | 8.0800 | 8.0800 | +1.000% | 1 | 122 | +97.401% |
| 2026-07-27 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | +3.627% | 1 | 121 | +99.375% |
| 2026-07-24 | 7.7200 | 7.7200 | 7.7200 | 7.7200 | -5.508% | 1 | 121 | +106.606% |
| 2026-07-23 | 8.3900 | 8.3900 | 8.1100 | 8.1700 | -10.710% | 41 | 120 | +95.226% |
| 2026-07-21 | 9.0800 | 9.2000 | 9.0800 | 9.1500 | +20.553% | 56 | 120 | +74.317% |
| 2026-07-17 | 7.4600 | 7.6500 | 7.4400 | 7.5900 | -6.296% | 96 | 119 | +110.145% |
| 2026-07-16 | 8.0300 | 8.2900 | 7.9900 | 8.1000 | -3.800% | 156 | 119 | +96.914% |
| 2026-07-15 | 8.6400 | 8.6900 | 8.4200 | 8.4200 | +1.814% | 7 | 121 | +89.430% |
| 2026-07-14 | 8.2700 | 8.2700 | 8.2700 | 8.2700 | +18.143% | 1 | 120 | +92.866% |
| 2026-07-13 | 7.3300 | 7.3300 | 6.9700 | 7.0000 | -1.408% | 64 | 120 | +127.857% |
| 2026-07-08 | 7.2200 | 7.2200 | 7.1000 | 7.1000 | -12.454% | 5 | 124 | +124.648% |
| 2026-07-07 | 8.1100 | 8.1100 | 8.1100 | 8.1100 | +1.757% | 1 | 124 | +96.671% |
| 2026-07-06 | 7.0400 | 8.1000 | 7.0100 | 7.9700 | +12.890% | 154 | 123 | +100.125% |
| 2026-07-02 | 7.1700 | 7.1700 | 7.0300 | 7.0600 | +8.951% | 50 | 124 | +125.921% |
| 2026-07-01 | 6.4300 | 6.5600 | 6.2800 | 6.4800 | +13.684% | 252 | 124 | +146.142% |
| 2026-06-30 | 5.7500 | 5.8200 | 5.6500 | 5.7000 | -11.628% | 125 | 123 | +179.825% |
| 2026-06-29 | 6.4500 | 6.4500 | 6.4500 | 6.4500 | -1.826% | 3 | 120 | +147.287% |
| 2026-06-26 | 6.6500 | 6.7000 | 6.5700 | 6.5700 | +1.233% | 16 | 109 | +142.770% |
| 2026-06-25 | 6.4500 | 6.4900 | 6.4300 | 6.4900 | -0.916% | 10 | 103 | +145.763% |
| 2026-06-24 | 6.7800 | 6.8200 | 6.4900 | 6.5500 | -23.660% | 7 | 100 | +143.511% |
| 2026-06-22 | 8.5600 | 8.6500 | 8.5500 | 8.5800 | +10.567% | 60 | 99 | +85.897% |
| 2026-06-18 | 7.7600 | 7.7600 | 7.7600 | 7.7600 | -7.838% | 1 | 98 | +105.541% |
| 2026-06-12 | 8.4500 | 8.5000 | 8.3900 | 8.4200 | +7.673% | 45 | 98 | +89.430% |
| 2026-06-10 | 7.8200 | 7.8900 | 7.8100 | 7.8200 | +1.823% | 56 | 98 | +103.964% |
| 2026-06-09 | 7.6200 | 7.7900 | 7.5500 | 7.6800 | -11.825% | 119 | 98 | +107.682% |
| 2026-06-08 | 8.6500 | 8.7100 | 8.6000 | 8.7100 | +22.849% | 9 | 92 | +83.123% |
| 2026-06-05 | 7.3400 | 7.3400 | 7.0500 | 7.0900 | -29.242% | 16 | 87 | +124.965% |
| 2026-06-03 | 10.0500 | 10.0500 | 10.0200 | 10.0200 | -2.244% | 4 | 84 | +59.182% |
| 2026-06-02 | 10.2500 | 10.2500 | 10.2500 | 10.2500 | -38.364% | 1 | 83 | +55.610% |
| 2026-04-17 | 16.6300 | 16.6300 | 16.6300 | 16.6300 | +12.365% | 5 | 83 | -4.089% |
| 2026-04-16 | 14.8000 | 14.8000 | 14.8000 | 14.8000 | +8.266% | 60 | 88 | +7.770% |
| 2026-04-13 | 13.6700 | 13.6700 | 13.6700 | 13.6700 | -2.705% | 10 | 28 | +16.679% |
| 2026-04-10 | 14.0500 | 14.0500 | 14.0500 | 14.0500 | +2.033% | 5 | 18 | +13.523% |
| 2026-04-09 | 13.0000 | 13.7700 | 12.9500 | 13.7700 | +3.223% | 14 | 18 | +15.832% |
| 2026-04-08 | 13.3400 | 13.3400 | 13.3400 | 13.3400 | +11.167% | 1 | 18 | +19.565% |
| 2026-04-07 | 12.1000 | 12.1000 | 12.0000 | 12.0000 | -5.288% | 5 | 17 | +32.917% |
| 2026-04-06 | 12.6700 | 12.6700 | 12.6700 | 12.6700 | +9.224% | 1 | 19 | +25.888% |
| 2026-04-02 | 11.5300 | 11.6000 | 11.5300 | 11.6000 | -4.918% | 4 | 17 | +37.500% |
| 2026-04-01 | 12.3500 | 12.4500 | 12.2000 | 12.2000 | +1.751% | 4 | 17 | +30.738% |
| 2026-03-31 | 11.9900 | 11.9900 | 11.9900 | 11.9900 | +5.639% | 8 | 13 | +33.028% |
| 2026-03-27 | 11.3500 | 11.3500 | 11.3500 | 11.3500 | -16.544% | 4 | 5 | +40.529% |
| 2026-03-25 | 13.6000 | 13.6000 | 13.6000 | 13.6000 | 0.000% | 1 | 1 | +17.279% |