IBIT261120C00036000
IBIT Nov 20 2026 36.00 Call
optionOPRA
EODOct 16, 2026
10.48USD+4.800%(+0.48)26Vol2,153OI
IBIT261120C00036000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-16 | 10.7300 | 10.7400 | 10.1400 | 10.4800 | +4.800% | 26 | 2,151 | 0.000% |
| 2026-10-15 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | -13.793% | 1 | 2,152 | +4.800% |
| 2026-10-13 | 11.6000 | 11.6000 | 11.6000 | 11.6000 | +4.505% | 3 | 2,153 | -9.655% |
| 2026-10-12 | 11.1000 | 11.1000 | 11.1000 | 11.1000 | -1.770% | 1 | 2,153 | -5.586% |
| 2026-10-09 | 11.3000 | 11.3000 | 11.3000 | 11.3000 | +13.000% | 4 | 2,156 | -7.257% |
| 2026-10-08 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | -13.793% | 4 | 2,152 | +4.800% |
| 2026-10-07 | 11.6000 | 11.6000 | 11.6000 | 11.6000 | -13.109% | 1 | 2,153 | -9.655% |
| 2026-10-05 | 13.3500 | 13.3500 | 13.3500 | 13.3500 | +6.375% | 1 | 2,154 | -21.498% |
| 2026-10-01 | 12.5500 | 12.5500 | 12.5500 | 12.5500 | +4.583% | 1 | 2,154 | -16.494% |
| 2026-09-25 | 12.0800 | 12.0800 | 12.0000 | 12.0000 | -2.834% | 65 | 2,154 | -12.667% |
| 2026-09-23 | 12.3500 | 12.3500 | 12.3500 | 12.3500 | -9.191% | 3 | 2,157 | -15.142% |
| 2026-09-22 | 13.3500 | 13.6000 | 13.3500 | 13.6000 | +3.030% | 9 | 2,165 | -22.941% |
| 2026-09-21 | 12.8000 | 13.2500 | 12.8000 | 13.2000 | +46.667% | 9 | 2,171 | -20.606% |
| 2026-09-18 | 9.0000 | 9.0000 | 9.0000 | 9.0000 | +15.385% | 1 | 2,171 | +16.444% |
| 2026-09-16 | 7.8000 | 7.8000 | 7.8000 | 7.8000 | -1.887% | 100 | 2,272 | +34.359% |
| 2026-09-15 | 8.2300 | 8.2300 | 7.9500 | 7.9500 | -14.147% | 6 | 2,276 | +31.824% |
| 2026-09-14 | 9.2600 | 9.2600 | 9.2600 | 9.2600 | +4.045% | 1 | 2,276 | +13.175% |
| 2026-09-11 | 8.9000 | 8.9000 | 8.9000 | 8.9000 | +4.094% | 3 | 2,275 | +17.753% |
| 2026-09-10 | 8.5000 | 8.5500 | 8.5000 | 8.5500 | -8.751% | 3 | 2,276 | +22.573% |
| 2026-09-08 | 9.1500 | 9.5000 | 9.1500 | 9.3700 | -7.136% | 12 | 2,282 | +11.846% |
| 2026-09-04 | 9.9300 | 10.1900 | 9.9300 | 10.0900 | -4.811% | 62 | 2,285 | +3.865% |
| 2026-09-03 | 10.5000 | 10.7500 | 10.5000 | 10.6000 | +24.559% | 14 | 2,275 | -1.132% |
| 2026-09-02 | 8.5100 | 8.5100 | 8.5100 | 8.5100 | -1.618% | 1 | 2,284 | +23.149% |
| 2026-09-01 | 9.0700 | 9.0700 | 8.6500 | 8.6500 | -7.388% | 8 | 2,284 | +21.156% |
| 2026-08-31 | 9.0600 | 9.3400 | 9.0600 | 9.3400 | +4.358% | 11 | 2,287 | +12.206% |
| 2026-08-28 | 9.6000 | 9.6000 | 8.9500 | 8.9500 | -13.107% | 2 | 2,294 | +17.095% |
| 2026-08-27 | 10.6500 | 10.7500 | 10.3000 | 10.3000 | +7.516% | 3 | 2,297 | +1.748% |
| 2026-08-26 | 9.2500 | 9.5800 | 9.0700 | 9.5800 | -3.719% | 29 | 2,636 | +9.395% |
| 2026-08-25 | 9.9700 | 9.9700 | 9.9500 | 9.9500 | +1.118% | 13 | 2,638 | +5.327% |
| 2026-08-24 | 9.9400 | 10.4000 | 9.7000 | 9.8400 | +9.577% | 39 | 2,673 | +6.504% |
| 2026-08-21 | 9.2000 | 9.3300 | 8.6000 | 8.9800 | +31.095% | 470 | 2,833 | +16.704% |
| 2026-08-20 | 6.2500 | 6.9000 | 6.1500 | 6.8500 | +37.827% | 275 | 2,961 | +52.993% |
| 2026-08-19 | 3.5500 | 5.5000 | 3.5500 | 4.9700 | +44.058% | 1,250 | 2,750 | +110.865% |
| 2026-08-18 | 3.3000 | 3.5500 | 3.3000 | 3.4500 | +2.071% | 138 | 2,797 | +203.768% |
| 2026-08-17 | 2.9500 | 3.4000 | 2.9500 | 3.3800 | +19.435% | 1,572 | 1,591 | +210.059% |
| 2026-08-14 | 2.7600 | 2.9400 | 2.6800 | 2.8300 | -5.667% | 500 | 1,421 | +270.318% |
| 2026-08-13 | 3.1000 | 3.2500 | 2.8600 | 3.0000 | -0.662% | 58 | 1,383 | +249.333% |
| 2026-08-12 | 3.2500 | 3.2500 | 3.0000 | 3.0200 | -2.581% | 264 | 1,554 | +247.020% |
| 2026-08-11 | 3.2800 | 3.2800 | 3.1000 | 3.1000 | -6.061% | 84 | 1,472 | +238.065% |
| 2026-08-10 | 3.5500 | 3.6000 | 3.2400 | 3.3000 | -10.082% | 395 | 1,294 | +217.576% |
| 2026-08-07 | 3.8000 | 3.8000 | 3.6700 | 3.6700 | +5.764% | 348 | 1,050 | +185.559% |
| 2026-08-06 | 3.4100 | 3.5600 | 3.4100 | 3.4700 | -6.216% | 4 | 1,052 | +202.017% |
| 2026-08-05 | 3.4500 | 3.7000 | 3.4500 | 3.7000 | +8.824% | 18 | 1,054 | +183.243% |
| 2026-08-04 | 3.2800 | 3.4800 | 3.2800 | 3.4000 | +0.295% | 111 | 1,053 | +208.235% |
| 2026-08-03 | 3.1400 | 3.4000 | 3.1400 | 3.3900 | +7.619% | 25 | 1,053 | +209.145% |
| 2026-07-31 | 3.2000 | 3.2000 | 3.0500 | 3.1500 | -19.231% | 181 | 1,043 | +232.698% |
| 2026-07-30 | 3.8500 | 3.9000 | 3.8000 | 3.9000 | +9.244% | 5 | 1,046 | +168.718% |
| 2026-07-29 | 3.8000 | 3.8000 | 3.5700 | 3.5700 | +2.000% | 10 | 1,044 | +193.557% |
| 2026-07-28 | 3.2500 | 3.5400 | 3.2500 | 3.5000 | -11.392% | 27 | 1,042 | +199.429% |
| 2026-07-27 | 3.9000 | 3.9500 | 3.9000 | 3.9500 | +3.947% | 3 | 1,042 | +165.316% |
| 2026-07-24 | 3.7500 | 3.8300 | 3.7500 | 3.8000 | -8.434% | 10 | 1,045 | +175.789% |
| 2026-07-23 | 4.2500 | 4.3000 | 4.1500 | 4.1500 | -7.778% | 552 | 564 | +152.530% |
| 2026-07-22 | 4.5000 | 4.5000 | 4.4700 | 4.5000 | -6.832% | 14 | 599 | +132.889% |
| 2026-07-21 | 5.0000 | 5.0000 | 4.8300 | 4.8300 | +11.034% | 18 | 608 | +116.977% |
| 2026-07-20 | 3.9500 | 4.3700 | 3.9500 | 4.3500 | +19.835% | 537 | 161 | +140.920% |
| 2026-07-17 | 3.6300 | 3.6300 | 3.6300 | 3.6300 | -19.868% | 14 | 159 | +188.705% |
| 2026-07-15 | 4.5000 | 4.5300 | 4.5000 | 4.5300 | +14.975% | 4 | 161 | +131.347% |
| 2026-07-14 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | +16.914% | 49 | 127 | +165.990% |
| 2026-07-13 | 3.3700 | 3.3700 | 3.3700 | 3.3700 | -16.790% | 1 | 127 | +210.979% |
| 2026-07-10 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | +5.195% | 32 | 159 | +158.765% |
| 2026-07-09 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | +4.054% | 4 | 159 | +172.208% |
| 2026-07-08 | 3.7000 | 3.7000 | 3.4800 | 3.7000 | -9.756% | 38 | 133 | +183.243% |
| 2026-07-07 | 4.0000 | 4.2700 | 4.0000 | 4.1000 | -2.381% | 7 | 130 | +155.610% |
| 2026-07-06 | 3.3600 | 4.2500 | 3.3600 | 4.2000 | +16.667% | 74 | 123 | +149.524% |
| 2026-07-02 | 3.5700 | 3.6000 | 3.5700 | 3.6000 | +15.016% | 31 | 92 | +191.111% |
| 2026-07-01 | 3.1700 | 3.1700 | 3.1300 | 3.1300 | +20.385% | 53 | 48 | +234.824% |
| 2026-06-30 | 2.6400 | 2.6400 | 2.6000 | 2.6000 | -20.000% | 4 | 47 | +303.077% |
| 2026-06-26 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 0.000% | 11 | 44 | +222.462% |
| 2026-06-25 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | +2.524% | 2 | 46 | +222.462% |
| 2026-06-24 | 3.2000 | 3.2000 | 3.1700 | 3.1700 | -18.718% | 22 | 34 | +230.599% |
| 2026-06-23 | 3.9000 | 3.9000 | 3.8900 | 3.9000 | -14.286% | 6 | 32 | +168.718% |
| 2026-06-22 | 4.7000 | 4.7000 | 4.5000 | 4.5500 | +10.976% | 6 | 35 | +130.330% |
| 2026-06-18 | 4.1100 | 4.1100 | 4.1000 | 4.1000 | -25.455% | 4 | 31 | +155.610% |
| 2026-06-15 | 5.7100 | 5.7100 | 5.5000 | 5.5000 | +21.951% | 3 | 33 | +90.545% |
| 2026-06-11 | 4.6200 | 4.6400 | 4.5100 | 4.5100 | +5.128% | 13 | 27 | +132.373% |
| 2026-06-10 | 4.2900 | 4.2900 | 4.2900 | 4.2900 | +7.250% | 7 | 27 | +144.289% |
| 2026-06-09 | 4.3000 | 4.3000 | 4.0000 | 4.0000 | -20.000% | 3 | 24 | +162.000% |
| 2026-06-08 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | +33.690% | 2 | 24 | +109.600% |
| 2026-06-05 | 4.3500 | 4.3500 | 3.7400 | 3.7400 | -22.887% | 10 | 15 | +180.214% |
| 2026-06-04 | 4.9000 | 5.1300 | 4.8500 | 4.8500 | -37.419% | 7 | 12 | +116.082% |
| 2026-06-01 | 7.7500 | 7.7500 | 7.7500 | 7.7500 | -9.884% | 2 | 12 | +35.226% |
| 2026-05-28 | 8.6000 | 8.6000 | 8.6000 | 8.6000 | -17.703% | 1 | 12 | +21.860% |
| 2026-05-22 | 10.4500 | 10.4500 | 10.4500 | 10.4500 | -16.534% | 1 | 11 | +0.287% |
| 2026-05-12 | 12.5200 | 12.5200 | 12.5200 | 12.5200 | +3.215% | 2 | 9 | -16.294% |
| 2026-05-08 | 12.1300 | 12.1300 | 12.1300 | 12.1300 | +10.273% | 1 | 9 | -13.603% |
| 2026-04-27 | 11.0000 | 11.0000 | 11.0000 | 11.0000 | -7.718% | 2 | 9 | -4.727% |
| 2026-04-17 | 11.7500 | 11.9200 | 11.7500 | 11.9200 | +44.485% | 6 | 9 | -12.081% |
| 2026-04-07 | 8.2500 | 8.2500 | 8.2500 | 8.2500 | -5.172% | 2 | 9 | +27.030% |
| 2026-04-06 | 8.7100 | 8.7100 | 8.7000 | 8.7000 | +8.750% | 2 | 7 | +20.460% |
| 2026-03-31 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | 0.000% | 5 | 5 | +31.000% |