IBIT261120C00035000
IBIT Nov 20 2026 35.00 Call
optionOPRA
EODOct 16, 2026
11.41USD-4.837%(-0.58)23Vol1,014OI
IBIT261120C00035000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-16 | 11.4400 | 11.4400 | 11.1400 | 11.4100 | -4.837% | 23 | 999 | 0.000% |
| 2026-10-15 | 11.3000 | 11.9900 | 11.3000 | 11.9900 | -3.306% | 178 | 993 | -4.837% |
| 2026-10-13 | 12.5500 | 12.7000 | 12.4000 | 12.4000 | +3.766% | 244 | 1,025 | -7.984% |
| 2026-10-12 | 12.2200 | 12.3000 | 11.9500 | 11.9500 | -0.417% | 516 | 741 | -4.519% |
| 2026-10-09 | 12.3000 | 12.3000 | 12.0000 | 12.0000 | -2.834% | 3 | 743 | -4.917% |
| 2026-10-07 | 12.3500 | 12.3500 | 12.3500 | 12.3500 | -11.974% | 2 | 741 | -7.611% |
| 2026-10-05 | 14.0200 | 14.0400 | 14.0200 | 14.0300 | +7.263% | 18 | 759 | -18.674% |
| 2026-10-02 | 13.7000 | 13.7800 | 13.0800 | 13.0800 | -0.532% | 5 | 763 | -12.768% |
| 2026-09-29 | 13.1500 | 13.1500 | 13.1500 | 13.1500 | +4.365% | 4 | 768 | -13.232% |
| 2026-09-28 | 12.6000 | 12.6000 | 12.6000 | 12.6000 | -3.670% | 2 | 770 | -9.444% |
| 2026-09-25 | 13.0800 | 13.0800 | 13.0800 | 13.0800 | -1.802% | 1 | 770 | -12.768% |
| 2026-09-24 | 13.0000 | 13.3200 | 13.0000 | 13.3200 | -4.993% | 2 | 770 | -14.339% |
| 2026-09-22 | 14.2200 | 14.2200 | 14.0200 | 14.0200 | -2.639% | 26 | 770 | -18.616% |
| 2026-09-21 | 13.6000 | 14.4000 | 13.6000 | 14.4000 | +57.377% | 189 | 598 | -20.764% |
| 2026-09-17 | 9.1500 | 9.1500 | 9.1500 | 9.1500 | +3.390% | 1 | 603 | +24.699% |
| 2026-09-16 | 8.6500 | 8.8500 | 8.4500 | 8.8500 | -1.117% | 173 | 445 | +28.927% |
| 2026-09-15 | 9.1000 | 9.1000 | 8.9500 | 8.9500 | -8.205% | 21 | 464 | +27.486% |
| 2026-09-11 | 9.7500 | 9.7500 | 9.7500 | 9.7500 | -4.505% | 8 | 456 | +17.026% |
| 2026-09-09 | 10.4900 | 10.4900 | 10.2100 | 10.2100 | 0.000% | 38 | 478 | +11.753% |
| 2026-09-08 | 10.0500 | 10.3300 | 9.8200 | 10.2100 | -7.602% | 78 | 487 | +11.753% |
| 2026-09-04 | 10.7200 | 11.0500 | 10.7200 | 11.0500 | -7.454% | 149 | 486 | +3.258% |
| 2026-09-03 | 11.0500 | 11.9400 | 11.0500 | 11.9400 | +17.174% | 92 | 486 | -4.439% |
| 2026-08-31 | 10.1900 | 10.1900 | 10.1900 | 10.1900 | +2.207% | 1 | 486 | +11.973% |
| 2026-08-28 | 10.7300 | 10.7300 | 9.9700 | 9.9700 | -12.081% | 4 | 486 | +14.443% |
| 2026-08-27 | 10.8100 | 11.5300 | 10.8100 | 11.3400 | +4.228% | 20 | 486 | +0.617% |
| 2026-08-25 | 10.8500 | 10.9500 | 10.8500 | 10.8800 | +1.682% | 8 | 500 | +4.871% |
| 2026-08-24 | 10.8200 | 11.2100 | 10.6300 | 10.7000 | +9.184% | 38 | 502 | +6.636% |
| 2026-08-21 | 9.7000 | 10.2000 | 9.5700 | 9.8000 | +29.458% | 52 | 530 | +16.429% |
| 2026-08-20 | 7.2000 | 7.6500 | 6.9500 | 7.5700 | +36.396% | 126 | 595 | +50.727% |
| 2026-08-19 | 4.1800 | 5.9500 | 4.1500 | 5.5500 | +41.221% | 87 | 591 | +105.586% |
| 2026-08-17 | 3.5000 | 3.9300 | 3.5000 | 3.9300 | +19.091% | 27 | 604 | +190.331% |
| 2026-08-14 | 3.2900 | 3.4500 | 3.2000 | 3.3000 | -8.078% | 281 | 460 | +245.758% |
| 2026-08-13 | 3.4300 | 3.5900 | 3.4300 | 3.5900 | +1.989% | 2 | 458 | +217.827% |
| 2026-08-12 | 3.6600 | 3.6600 | 3.5200 | 3.5200 | -1.950% | 25 | 447 | +224.148% |
| 2026-08-11 | 3.7000 | 3.7000 | 3.5900 | 3.5900 | -13.909% | 6 | 445 | +217.827% |
| 2026-08-10 | 4.1700 | 4.1700 | 4.1700 | 4.1700 | -1.418% | 1 | 444 | +173.621% |
| 2026-08-07 | 4.3100 | 4.3400 | 4.2200 | 4.2300 | +4.444% | 26 | 444 | +169.740% |
| 2026-08-06 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | -5.814% | 5 | 439 | +181.728% |
| 2026-08-05 | 4.0200 | 4.3000 | 3.9500 | 4.3000 | +5.911% | 67 | 415 | +165.349% |
| 2026-08-04 | 4.0000 | 4.0700 | 4.0000 | 4.0600 | +2.785% | 10 | 415 | +181.034% |
| 2026-08-03 | 3.9500 | 3.9600 | 3.9500 | 3.9500 | +8.219% | 5 | 411 | +188.861% |
| 2026-07-31 | 3.8800 | 3.8800 | 3.6500 | 3.6500 | -17.234% | 65 | 377 | +212.603% |
| 2026-07-30 | 4.4100 | 4.4100 | 4.4100 | 4.4100 | +4.751% | 1 | 378 | +158.730% |
| 2026-07-29 | 4.2100 | 4.2100 | 4.2100 | 4.2100 | +0.718% | 6 | 372 | +171.021% |
| 2026-07-28 | 3.8000 | 4.1800 | 3.8000 | 4.1800 | -1.878% | 100 | 415 | +172.967% |
| 2026-07-24 | 4.3500 | 4.3700 | 4.1800 | 4.2600 | -9.168% | 54 | 418 | +167.840% |
| 2026-07-23 | 4.8400 | 4.8400 | 4.6900 | 4.6900 | -12.008% | 4 | 418 | +143.284% |
| 2026-07-21 | 5.5800 | 5.5800 | 5.3300 | 5.3300 | +17.143% | 14 | 418 | +114.071% |
| 2026-07-20 | 4.6100 | 4.6100 | 4.5500 | 4.5500 | +14.035% | 5 | 417 | +150.769% |
| 2026-07-17 | 3.9900 | 3.9900 | 3.9900 | 3.9900 | -12.115% | 1 | 418 | +185.965% |
| 2026-07-16 | 4.4500 | 4.7100 | 4.4500 | 4.5400 | -7.157% | 49 | 419 | +151.322% |
| 2026-07-15 | 5.0800 | 5.0800 | 4.8900 | 4.8900 | +1.875% | 4 | 417 | +133.333% |
| 2026-07-14 | 4.4500 | 4.8400 | 4.4500 | 4.8000 | +23.077% | 239 | 600 | +137.708% |
| 2026-07-13 | 4.2000 | 4.2000 | 3.9000 | 3.9000 | -14.286% | 350 | 301 | +192.564% |
| 2026-07-10 | 4.7300 | 4.7300 | 4.5500 | 4.5500 | +2.247% | 84 | 307 | +150.769% |
| 2026-07-09 | 3.9500 | 4.4500 | 3.9500 | 4.4500 | +7.748% | 66 | 271 | +156.404% |
| 2026-07-08 | 3.9200 | 4.1800 | 3.9200 | 4.1300 | -9.231% | 81 | 211 | +176.271% |
| 2026-07-07 | 4.5000 | 4.5500 | 4.4500 | 4.5500 | -2.778% | 7 | 213 | +150.769% |
| 2026-07-06 | 3.8600 | 4.7500 | 3.8600 | 4.6800 | +17.588% | 79 | 194 | +143.803% |
| 2026-07-02 | 4.0000 | 4.0800 | 3.9000 | 3.9800 | +13.714% | 29 | 203 | +186.683% |
| 2026-07-01 | 3.1500 | 3.6200 | 3.1500 | 3.5000 | +12.903% | 89 | 218 | +226.000% |
| 2026-06-30 | 3.1400 | 3.1400 | 3.0000 | 3.1000 | -14.365% | 60 | 204 | +268.065% |
| 2026-06-29 | 3.7000 | 3.7000 | 3.3500 | 3.6200 | -1.630% | 54 | 186 | +215.193% |
| 2026-06-26 | 3.7000 | 3.7000 | 3.5600 | 3.6800 | +6.358% | 22 | 178 | +210.054% |
| 2026-06-25 | 3.9500 | 4.0000 | 3.3200 | 3.4600 | -6.486% | 14 | 221 | +229.769% |
| 2026-06-24 | 4.0900 | 4.0900 | 3.5000 | 3.7000 | -15.138% | 123 | 134 | +208.378% |
| 2026-06-23 | 4.4200 | 4.4200 | 4.3300 | 4.3600 | -16.154% | 14 | 125 | +161.697% |
| 2026-06-22 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | +11.828% | 1 | 126 | +119.423% |
| 2026-06-18 | 4.6200 | 4.6900 | 4.6200 | 4.6500 | -19.130% | 13 | 124 | +145.376% |
| 2026-06-17 | 5.7500 | 5.7500 | 5.7500 | 5.7500 | -6.199% | 1 | 124 | +98.435% |
| 2026-06-15 | 6.0900 | 6.3000 | 6.0500 | 6.1300 | +16.762% | 19 | 115 | +86.134% |
| 2026-06-12 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | +0.382% | 10 | 105 | +117.333% |
| 2026-06-11 | 5.2300 | 5.2300 | 5.2300 | 5.2300 | +10.105% | 10 | 95 | +118.164% |
| 2026-06-10 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | -10.714% | 32 | 69 | +140.211% |
| 2026-06-08 | 5.3200 | 5.3200 | 5.3200 | 5.3200 | +18.222% | 1 | 68 | +114.474% |
| 2026-06-05 | 5.0000 | 5.0000 | 4.5000 | 4.5000 | -17.431% | 22 | 49 | +153.556% |
| 2026-06-04 | 5.5000 | 5.5000 | 5.3000 | 5.4500 | -35.273% | 5 | 48 | +109.358% |
| 2026-06-01 | 8.4200 | 8.4200 | 8.4200 | 8.4200 | -26.076% | 14 | 52 | +35.511% |
| 2026-05-18 | 11.3700 | 11.3900 | 11.3700 | 11.3900 | -14.489% | 2 | 50 | +0.176% |
| 2026-05-12 | 13.3900 | 13.3900 | 13.2900 | 13.3200 | -4.310% | 16 | 34 | -14.339% |
| 2026-05-11 | 13.3700 | 13.9200 | 13.3700 | 13.9200 | +28.889% | 30 | 4 | -18.032% |
| 2026-04-16 | 10.7700 | 10.8000 | 10.7700 | 10.8000 | -0.917% | 2 | 4 | +5.648% |
| 2026-04-14 | 10.9000 | 10.9000 | 10.9000 | 10.9000 | +29.917% | 2 | 3 | +4.679% |
| 2026-04-02 | 8.3900 | 8.3900 | 8.3900 | 8.3900 | -20.924% | 2 | 1 | +35.995% |
| 2026-03-23 | 10.6100 | 10.6100 | 10.6100 | 10.6100 | 0.000% | 1 | 1 | +7.540% |