IBIT261120C00033000
IBIT Nov 20 2026 33.00 Call
optionOPRA
InactiveOct 8, 2026
13.10USD-19.976%(-3.27)1Vol140OI
IBIT261120C00033000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-08 | 13.1000 | 13.1000 | 13.1000 | 13.1000 | -19.976% | 1 | 141 | 0.000% |
| 2026-10-02 | 16.3700 | 16.3700 | 16.3700 | 16.3700 | +6.993% | 11 | 152 | -19.976% |
| 2026-10-01 | 15.3000 | 15.3000 | 15.3000 | 15.3000 | +1.594% | 11 | 152 | -14.379% |
| 2026-09-30 | 15.1000 | 15.1000 | 15.0600 | 15.0600 | +4.583% | 8 | 151 | -13.015% |
| 2026-09-29 | 14.4500 | 14.4500 | 14.4000 | 14.4000 | -6.494% | 4 | 149 | -9.028% |
| 2026-09-24 | 15.4000 | 15.4000 | 15.4000 | 15.4000 | -4.938% | 2 | 149 | -14.935% |
| 2026-09-21 | 16.2000 | 16.2000 | 16.2000 | 16.2000 | +33.333% | 1 | 148 | -19.136% |
| 2026-09-09 | 12.4000 | 12.4000 | 12.1500 | 12.1500 | -5.447% | 2 | 149 | +7.819% |
| 2026-09-04 | 12.6800 | 12.8900 | 12.6500 | 12.8500 | -7.086% | 52 | 144 | +1.946% |
| 2026-09-03 | 13.6500 | 13.8300 | 13.6500 | 13.8300 | +3.132% | 9 | 149 | -5.278% |
| 2026-08-27 | 13.4100 | 13.4100 | 13.4100 | 13.4100 | +6.429% | 2 | 150 | -2.312% |
| 2026-08-25 | 12.6000 | 12.6000 | 12.6000 | 12.6000 | +0.079% | 2 | 152 | +3.968% |
| 2026-08-24 | 12.5900 | 12.5900 | 12.5900 | 12.5900 | +7.607% | 1 | 153 | +4.051% |
| 2026-08-21 | 11.7000 | 11.7000 | 11.7000 | 11.7000 | +35.260% | 1 | 152 | +11.966% |
| 2026-08-20 | 8.6200 | 8.6700 | 8.6200 | 8.6500 | +23.044% | 5 | 152 | +51.445% |
| 2026-08-19 | 5.4000 | 7.1500 | 5.4000 | 7.0300 | +28.285% | 5 | 155 | +86.344% |
| 2026-08-18 | 5.4900 | 5.4900 | 5.4800 | 5.4800 | +7.662% | 5 | 150 | +139.051% |
| 2026-08-17 | 5.0900 | 5.0900 | 5.0900 | 5.0900 | +6.042% | 100 | 50 | +157.367% |
| 2026-08-13 | 4.7300 | 4.8000 | 4.7300 | 4.8000 | 0.000% | 4 | 47 | +172.917% |
| 2026-08-12 | 5.1000 | 5.1000 | 4.8000 | 4.8000 | -14.286% | 5 | 42 | +172.917% |
| 2026-08-07 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | +3.321% | 1 | 42 | +133.929% |
| 2026-08-06 | 5.3700 | 5.4600 | 5.3700 | 5.4200 | +2.264% | 56 | 42 | +141.697% |
| 2026-08-05 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | -1.852% | 2 | 40 | +147.170% |
| 2026-08-04 | 5.3200 | 5.4000 | 5.3200 | 5.4000 | -1.280% | 72 | 40 | +142.593% |
| 2026-07-29 | 5.4800 | 5.4800 | 5.4700 | 5.4700 | -3.186% | 4 | 41 | +139.488% |
| 2026-07-24 | 5.6900 | 5.6900 | 5.6000 | 5.6500 | -4.075% | 5 | 40 | +131.858% |
| 2026-07-23 | 5.8800 | 5.9400 | 5.8800 | 5.8900 | -8.682% | 32 | 40 | +122.411% |
| 2026-07-22 | 6.4500 | 6.4500 | 6.4500 | 6.4500 | -5.007% | 1 | 41 | +103.101% |
| 2026-07-21 | 6.8300 | 6.8900 | 6.7900 | 6.7900 | +14.890% | 56 | 41 | +92.931% |
| 2026-07-20 | 5.8400 | 5.9100 | 5.8400 | 5.9100 | +9.647% | 4 | 41 | +121.658% |
| 2026-07-17 | 5.3300 | 5.4300 | 5.3300 | 5.3900 | -8.953% | 52 | 41 | +143.043% |
| 2026-07-16 | 5.8500 | 6.0500 | 5.8300 | 5.9200 | -3.110% | 128 | 41 | +121.284% |
| 2026-07-14 | 6.0500 | 6.1100 | 6.0400 | 6.1100 | +21.471% | 32 | 41 | +114.403% |
| 2026-07-13 | 5.0700 | 5.0700 | 5.0300 | 5.0300 | -5.273% | 20 | 41 | +160.437% |
| 2026-07-08 | 5.3100 | 5.3100 | 5.3100 | 5.3100 | -9.694% | 1 | 40 | +146.704% |
| 2026-07-06 | 4.9800 | 6.0000 | 4.9800 | 5.8800 | +13.514% | 98 | 39 | +122.789% |
| 2026-07-02 | 5.1500 | 5.2200 | 5.1500 | 5.1800 | +12.121% | 20 | 39 | +152.896% |
| 2026-07-01 | 4.5500 | 4.6600 | 4.4800 | 4.6200 | +12.683% | 166 | 56 | +183.550% |
| 2026-06-30 | 4.0600 | 4.1000 | 3.9800 | 4.1000 | -11.828% | 80 | 5 | +219.512% |
| 2026-06-29 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | -0.215% | 5 | 3 | +181.720% |
| 2026-06-25 | 4.6600 | 4.6600 | 4.6600 | 4.6600 | -27.527% | 1 | 2 | +181.116% |
| 2026-06-22 | 6.8000 | 6.8000 | 6.4100 | 6.4300 | +8.983% | 59 | 1 | +103.733% |
| 2026-06-18 | 5.9000 | 5.9000 | 5.9000 | 5.9000 | -7.524% | 1 | 1 | +122.034% |
| 2026-06-12 | 6.3600 | 6.4200 | 6.3600 | 6.3800 | +8.503% | 8 | 1 | +105.329% |
| 2026-06-10 | 5.9200 | 5.9200 | 5.8800 | 5.8800 | +0.685% | 4 | 1 | +122.789% |
| 2026-06-09 | 5.8300 | 5.8800 | 5.7800 | 5.8400 | -53.092% | 28 | 1 | +124.315% |
| 2026-05-22 | 12.4500 | 12.4500 | 12.4500 | 12.4500 | +35.326% | 1 | 1 | +5.221% |
| 2026-03-27 | 9.2000 | 9.2000 | 9.2000 | 9.2000 | 0.000% | 1 | 1 | +42.391% |