IBIT261120C00032000
IBIT Nov 20 2026 32.00 Call
optionOPRA
EODOct 16, 2026
14.03USD-4.558%(-0.67)52Vol257OI
IBIT261120C00032000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-16 | 14.3500 | 14.3500 | 13.9300 | 14.0300 | -4.558% | 52 | 238 | 0.000% |
| 2026-10-15 | 13.6000 | 14.7000 | 13.6000 | 14.7000 | -2.584% | 39 | 238 | -4.558% |
| 2026-10-12 | 15.0500 | 15.0900 | 15.0500 | 15.0900 | -12.875% | 107 | 131 | -7.025% |
| 2026-10-02 | 17.3200 | 17.3200 | 17.3200 | 17.3200 | +2.183% | 11 | 120 | -18.995% |
| 2026-09-21 | 17.2700 | 17.2700 | 16.9500 | 16.9500 | +49.339% | 3 | 120 | -17.227% |
| 2026-09-16 | 11.3500 | 11.3500 | 11.3500 | 11.3500 | -9.562% | 2 | 120 | +23.612% |
| 2026-09-11 | 12.5500 | 12.5500 | 12.5500 | 12.5500 | +1.128% | 13 | 119 | +11.793% |
| 2026-09-10 | 12.4100 | 12.4100 | 12.4100 | 12.4100 | -10.203% | 15 | 104 | +13.054% |
| 2026-09-04 | 13.6500 | 13.8500 | 13.6300 | 13.8200 | +11.452% | 57 | 109 | +1.520% |
| 2026-09-01 | 12.4000 | 12.4000 | 12.4000 | 12.4000 | -7.807% | 2 | 109 | +13.145% |
| 2026-08-31 | 12.6700 | 13.4500 | 12.6700 | 13.4500 | +4.669% | 14 | 118 | +4.312% |
| 2026-08-28 | 12.8500 | 12.8500 | 12.8500 | 12.8500 | -10.515% | 5 | 113 | +9.183% |
| 2026-08-27 | 14.3500 | 14.3600 | 14.3500 | 14.3600 | +5.433% | 2 | 113 | -2.298% |
| 2026-08-25 | 13.6200 | 13.6200 | 13.6200 | 13.6200 | +1.718% | 1 | 120 | +3.010% |
| 2026-08-24 | 13.6000 | 13.6000 | 13.3900 | 13.3900 | +6.270% | 7 | 113 | +4.780% |
| 2026-08-21 | 12.7900 | 12.7900 | 12.6000 | 12.6000 | +33.192% | 21 | 93 | +11.349% |
| 2026-08-20 | 9.4000 | 9.5200 | 9.3000 | 9.4600 | +20.510% | 30 | 82 | +48.309% |
| 2026-08-19 | 8.1300 | 8.1300 | 7.8500 | 7.8500 | +52.132% | 15 | 83 | +78.726% |
| 2026-08-14 | 5.1600 | 5.1600 | 5.1600 | 5.1600 | -6.182% | 1 | 83 | +171.899% |
| 2026-08-12 | 5.5600 | 5.5600 | 5.5000 | 5.5000 | -13.522% | 6 | 78 | +155.091% |
| 2026-08-07 | 6.5500 | 6.5500 | 6.3600 | 6.3600 | +3.415% | 5 | 73 | +120.597% |
| 2026-08-06 | 6.1200 | 6.2000 | 6.1200 | 6.1500 | -2.381% | 48 | 73 | +128.130% |
| 2026-08-05 | 6.2900 | 6.3000 | 6.2900 | 6.3000 | +3.279% | 2 | 72 | +122.698% |
| 2026-08-04 | 6.0600 | 6.1400 | 6.0600 | 6.1000 | +12.546% | 96 | 73 | +130.000% |
| 2026-07-31 | 5.4200 | 5.4200 | 5.4200 | 5.4200 | -16.615% | 1 | 73 | +158.856% |
| 2026-07-30 | 6.5200 | 6.5200 | 6.5000 | 6.5000 | -1.813% | 2 | 73 | +115.846% |
| 2026-07-23 | 6.5900 | 6.6500 | 6.5900 | 6.6200 | -11.851% | 48 | 73 | +111.934% |
| 2026-07-21 | 7.5500 | 7.6100 | 7.5100 | 7.5100 | +13.444% | 60 | 73 | +86.818% |
| 2026-07-20 | 6.5500 | 6.6200 | 6.5500 | 6.6200 | +9.241% | 12 | 73 | +111.934% |
| 2026-07-17 | 5.9900 | 6.1600 | 5.9800 | 6.0600 | -8.321% | 108 | 74 | +131.518% |
| 2026-07-16 | 6.5100 | 6.7700 | 6.5100 | 6.6100 | +17.616% | 182 | 73 | +112.254% |
| 2026-07-13 | 5.6200 | 5.7300 | 5.6000 | 5.6200 | -14.848% | 40 | 74 | +149.644% |
| 2026-07-10 | 6.6000 | 6.6000 | 6.6000 | 6.6000 | 0.000% | 1 | 73 | +112.576% |
| 2026-07-07 | 6.6000 | 6.6000 | 6.6000 | 6.6000 | +1.382% | 4 | 69 | +112.576% |
| 2026-07-06 | 5.6000 | 6.5900 | 5.5900 | 6.5100 | +13.811% | 208 | 68 | +115.515% |
| 2026-07-02 | 5.7300 | 5.8200 | 5.7000 | 5.7200 | +10.853% | 58 | 69 | +145.280% |
| 2026-07-01 | 5.1000 | 5.2200 | 5.0700 | 5.1600 | +14.159% | 132 | 57 | +171.899% |
| 2026-06-30 | 4.5600 | 4.5600 | 4.4800 | 4.5200 | -13.740% | 55 | 54 | +210.398% |
| 2026-06-26 | 5.4000 | 5.4000 | 5.2100 | 5.2400 | +0.576% | 69 | 9 | +167.748% |
| 2026-06-25 | 5.2300 | 5.2300 | 5.2100 | 5.2100 | -2.068% | 4 | 9 | +169.290% |
| 2026-06-24 | 5.5200 | 5.5200 | 5.3200 | 5.3200 | -25.386% | 9 | 12 | +163.722% |
| 2026-06-22 | 7.1100 | 7.1900 | 7.1000 | 7.1300 | -12.943% | 64 | 11 | +96.774% |
| 2026-06-15 | 8.3000 | 8.3000 | 8.1900 | 8.1900 | +16.667% | 7 | 9 | +71.306% |
| 2026-06-12 | 7.0100 | 7.0800 | 7.0100 | 7.0200 | -1.127% | 32 | 9 | +99.858% |
| 2026-06-11 | 7.1000 | 7.1000 | 7.1000 | 7.1000 | +8.729% | 2 | 7 | +97.606% |
| 2026-06-10 | 6.4600 | 6.5400 | 6.4600 | 6.5300 | +1.872% | 20 | 7 | +114.855% |
| 2026-06-09 | 6.3600 | 6.4800 | 6.3500 | 6.4100 | -13.728% | 80 | 6 | +118.877% |
| 2026-06-04 | 7.4300 | 7.4300 | 7.4300 | 7.4300 | -26.436% | 5 | 1 | +88.829% |
| 2026-03-30 | 10.1000 | 10.1000 | 10.1000 | 10.1000 | 0.000% | 1 | 1 | +38.911% |