IBIT261120C00037000
IBIT Nov 20 2026 37.00 Call
optionOPRA
EODOct 15, 2026
10.07USD7Vol2,518OI
IBIT261120C00037000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-15 | 8.8100 | 10.0800 | 8.8100 | 10.0700 | -4.004% | 7 | 2,506 | 0.000% |
| 2026-10-13 | 10.4500 | 10.5000 | 10.4500 | 10.4900 | +3.350% | 6 | 2,506 | -4.004% |
| 2026-10-12 | 10.1000 | 10.1500 | 10.1000 | 10.1500 | +11.538% | 11 | 2,495 | -0.788% |
| 2026-10-08 | 9.3500 | 9.3500 | 9.0000 | 9.1000 | -12.500% | 5 | 2,498 | +10.659% |
| 2026-10-07 | 10.5500 | 10.6100 | 10.4000 | 10.4000 | -12.162% | 8 | 2,500 | -3.173% |
| 2026-10-06 | 12.2500 | 12.2500 | 11.8100 | 11.8400 | -1.003% | 13 | 2,512 | -14.949% |
| 2026-10-05 | 12.3000 | 12.3000 | 11.9600 | 11.9600 | +8.727% | 4 | 2,512 | -15.803% |
| 2026-09-30 | 11.0000 | 11.0000 | 11.0000 | 11.0000 | +1.852% | 1 | 2,512 | -8.455% |
| 2026-09-29 | 10.8000 | 10.8000 | 10.8000 | 10.8000 | -2.878% | 1 | 2,508 | -6.759% |
| 2026-09-25 | 11.1100 | 11.1200 | 10.8500 | 11.1200 | -0.714% | 10 | 2,505 | -9.442% |
| 2026-09-23 | 11.2000 | 11.2000 | 11.2000 | 11.2000 | -8.943% | 2 | 2,507 | -10.089% |
| 2026-09-22 | 12.3000 | 12.3000 | 12.3000 | 12.3000 | -1.992% | 25 | 2,508 | -18.130% |
| 2026-09-21 | 12.1900 | 12.5500 | 12.1900 | 12.5500 | +68.910% | 26 | 2,513 | -19.761% |
| 2026-09-17 | 7.5500 | 7.5500 | 7.4300 | 7.4300 | +8.626% | 4 | 2,512 | +35.532% |
| 2026-09-16 | 6.9500 | 6.9500 | 6.7000 | 6.8400 | -0.437% | 6 | 2,506 | +47.222% |
| 2026-09-15 | 7.0600 | 7.1700 | 6.8700 | 6.8700 | -18.214% | 17 | 2,507 | +46.579% |
| 2026-09-14 | 8.4000 | 8.4000 | 8.4000 | 8.4000 | +7.692% | 1 | 2,506 | +19.881% |
| 2026-09-11 | 8.5500 | 8.5500 | 7.8000 | 7.8000 | +0.645% | 14 | 2,522 | +29.103% |
| 2026-09-10 | 7.7500 | 7.9000 | 7.7500 | 7.7500 | -9.884% | 6 | 2,518 | +29.935% |
| 2026-09-08 | 8.6000 | 8.6000 | 8.6000 | 8.6000 | -6.522% | 10 | 2,518 | +17.093% |
| 2026-09-04 | 9.0600 | 9.2400 | 9.0600 | 9.2000 | -6.314% | 50 | 2,514 | +9.457% |
| 2026-09-03 | 8.6500 | 9.8200 | 8.6500 | 9.8200 | +25.096% | 12 | 2,505 | +2.546% |
| 2026-09-02 | 7.8500 | 7.8500 | 7.8500 | 7.8500 | -7.647% | 3 | 2,522 | +28.280% |
| 2026-09-01 | 8.5000 | 8.5000 | 8.5000 | 8.5000 | -2.968% | 2 | 2,522 | +18.471% |
| 2026-08-31 | 8.7500 | 8.7600 | 8.7500 | 8.7600 | +6.182% | 31 | 2,536 | +14.954% |
| 2026-08-28 | 8.9300 | 9.0000 | 8.1000 | 8.2500 | -14.596% | 21 | 2,538 | +22.061% |
| 2026-08-27 | 9.3600 | 9.6600 | 9.3600 | 9.6600 | +9.773% | 3 | 2,538 | +4.244% |
| 2026-08-26 | 8.6100 | 8.8000 | 8.4800 | 8.8000 | -2.222% | 117 | 2,548 | +14.432% |
| 2026-08-25 | 9.1500 | 9.1500 | 8.9500 | 9.0000 | -1.099% | 65 | 2,547 | +11.889% |
| 2026-08-24 | 8.6000 | 9.5600 | 8.6000 | 9.1000 | +11.931% | 236 | 2,567 | +10.659% |
| 2026-08-21 | 8.4200 | 8.5000 | 7.8500 | 8.1300 | +32.195% | 171 | 2,588 | +23.862% |
| 2026-08-20 | 5.5500 | 6.1900 | 5.5500 | 6.1500 | +43.023% | 143 | 2,619 | +63.740% |
| 2026-08-19 | 2.9800 | 4.5600 | 2.9600 | 4.3000 | +46.758% | 832 | 2,487 | +134.186% |
| 2026-08-18 | 2.7500 | 3.0000 | 2.7500 | 2.9300 | +1.736% | 1,367 | 1,588 | +243.686% |
| 2026-08-17 | 2.5200 | 2.9100 | 2.5200 | 2.8800 | +22.553% | 26 | 1,581 | +249.653% |
| 2026-08-14 | 2.3300 | 2.4600 | 2.2400 | 2.3500 | -6.746% | 208 | 1,555 | +328.511% |
| 2026-08-13 | 2.7100 | 2.7200 | 2.4400 | 2.5200 | -1.176% | 334 | 1,463 | +299.603% |
| 2026-08-12 | 2.8200 | 2.8200 | 2.5400 | 2.5500 | -2.672% | 302 | 1,537 | +294.902% |
| 2026-08-11 | 2.8900 | 2.8900 | 2.6200 | 2.6200 | -8.711% | 52 | 1,542 | +284.351% |
| 2026-08-10 | 3.0500 | 3.0500 | 2.7900 | 2.8700 | -8.889% | 33 | 1,523 | +250.871% |
| 2026-08-07 | 3.1500 | 3.1700 | 3.0500 | 3.1500 | +6.061% | 60 | 1,479 | +219.683% |
| 2026-08-06 | 2.9700 | 2.9700 | 2.9700 | 2.9700 | -5.714% | 20 | 1,479 | +239.057% |
| 2026-08-05 | 3.0500 | 3.1500 | 3.0500 | 3.1500 | +3.960% | 17 | 1,478 | +219.683% |
| 2026-08-04 | 2.7900 | 3.0400 | 2.7900 | 3.0300 | +3.767% | 12 | 1,478 | +232.343% |
| 2026-08-03 | 2.5300 | 2.9200 | 2.5300 | 2.9200 | +11.450% | 13 | 1,475 | +244.863% |
| 2026-07-31 | 2.8700 | 2.8700 | 2.6200 | 2.6200 | -20.606% | 14 | 1,479 | +284.351% |
| 2026-07-30 | 3.3400 | 3.3500 | 3.3000 | 3.3000 | +6.452% | 8 | 1,478 | +205.152% |
| 2026-07-29 | 3.2500 | 3.2500 | 3.1000 | 3.1000 | +3.333% | 2 | 1,521 | +224.839% |
| 2026-07-28 | 2.8600 | 3.0000 | 2.7600 | 3.0000 | -13.793% | 635 | 1,815 | +235.667% |
| 2026-07-27 | 3.5500 | 3.6500 | 3.4800 | 3.4800 | +10.476% | 23 | 1,800 | +189.368% |
| 2026-07-24 | 3.3500 | 3.3500 | 3.1500 | 3.1500 | -10.765% | 584 | 1,381 | +219.683% |
| 2026-07-23 | 3.6900 | 3.7500 | 3.5300 | 3.5300 | -10.633% | 27 | 1,368 | +185.269% |
| 2026-07-22 | 4.0000 | 4.0700 | 3.9500 | 3.9500 | -5.952% | 1,002 | 409 | +154.937% |
| 2026-07-21 | 4.1000 | 4.4000 | 4.1000 | 4.2000 | +13.208% | 192 | 409 | +139.762% |
| 2026-07-20 | 3.6500 | 3.8300 | 3.6500 | 3.7100 | +12.424% | 102 | 492 | +171.429% |
| 2026-07-17 | 3.1500 | 3.3000 | 3.1000 | 3.3000 | -5.714% | 52 | 492 | +205.152% |
| 2026-07-16 | 3.5500 | 3.5500 | 3.5000 | 3.5000 | -5.405% | 8 | 500 | +187.714% |
| 2026-07-15 | 3.9300 | 3.9400 | 3.7000 | 3.7000 | +0.543% | 53 | 501 | +172.162% |
| 2026-07-14 | 3.5500 | 3.7000 | 3.4800 | 3.6800 | +25.597% | 214 | 304 | +173.641% |
| 2026-07-13 | 3.0500 | 3.1500 | 2.9300 | 2.9300 | -18.156% | 204 | 101 | +243.686% |
| 2026-07-10 | 3.5500 | 3.5800 | 3.5500 | 3.5800 | +8.485% | 2 | 101 | +181.285% |
| 2026-07-09 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | -8.333% | 1 | 102 | +205.152% |
| 2026-07-07 | 3.5000 | 3.7000 | 3.5000 | 3.6000 | -1.370% | 3 | 102 | +179.722% |
| 2026-07-06 | 3.0800 | 3.7000 | 3.0800 | 3.6500 | +15.506% | 29 | 93 | +175.890% |
| 2026-07-02 | 3.1500 | 3.1600 | 3.1500 | 3.1600 | +25.896% | 15 | 94 | +218.671% |
| 2026-07-01 | 2.5100 | 2.5100 | 2.5100 | 2.5100 | +7.725% | 5 | 95 | +301.195% |
| 2026-06-30 | 2.3800 | 2.3800 | 2.2600 | 2.3300 | -15.273% | 3 | 95 | +332.189% |
| 2026-06-29 | 2.5300 | 2.8400 | 2.5300 | 2.7500 | -3.509% | 42 | 74 | +266.182% |
| 2026-06-26 | 2.8400 | 2.8500 | 2.8400 | 2.8500 | +6.742% | 9 | 81 | +253.333% |
| 2026-06-25 | 2.7200 | 2.7200 | 2.6700 | 2.6700 | -13.312% | 3 | 79 | +277.154% |
| 2026-06-24 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | -31.556% | 20 | 59 | +226.948% |
| 2026-06-22 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | +23.288% | 1 | 58 | +123.778% |
| 2026-06-18 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | -20.652% | 1 | 58 | +175.890% |
| 2026-06-17 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | +1.770% | 5 | 63 | +118.913% |
| 2026-06-16 | 4.5200 | 4.5200 | 4.5200 | 4.5200 | -8.687% | 20 | 43 | +122.788% |
| 2026-06-15 | 4.9700 | 4.9700 | 4.9500 | 4.9500 | +19.277% | 2 | 41 | +103.434% |
| 2026-06-12 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | 0.000% | 20 | 29 | +142.651% |
| 2026-06-11 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | +6.410% | 1 | 28 | +142.651% |
| 2026-06-10 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | -10.755% | 2 | 26 | +158.205% |
| 2026-06-08 | 4.4600 | 4.4600 | 4.3400 | 4.3700 | -5.616% | 5 | 26 | +130.435% |
| 2026-06-04 | 4.6300 | 4.6300 | 4.6300 | 4.6300 | -11.810% | 1 | 25 | +117.495% |
| 2026-06-03 | 5.4400 | 5.4400 | 5.2500 | 5.2500 | -9.483% | 9 | 19 | +91.810% |
| 2026-06-02 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | -39.834% | 18 | 4 | +73.621% |
| 2026-05-26 | 9.6600 | 9.6600 | 9.6400 | 9.6400 | -13.153% | 3 | 2 | +4.461% |
| 2026-04-17 | 11.1000 | 11.1000 | 11.1000 | 11.1000 | +17.212% | 1 | 2 | -9.279% |
| 2026-04-16 | 9.4700 | 9.4700 | 9.4700 | 9.4700 | -4.824% | 2 | 2 | +6.336% |
| 2026-04-14 | 9.9500 | 9.9500 | 9.9500 | 9.9500 | +10.556% | 1 | 1 | +1.206% |
| 2026-03-23 | 8.9500 | 9.0000 | 8.9500 | 9.0000 | 0.000% | 10 | 1 | +11.889% |