IBIT261120C00038000
IBIT Nov 20 2026 38.00 Call
optionOPRA
EODOct 16, 2026
8.58USD-6.434%(-0.59)30Vol2,492OI
IBIT261120C00038000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-16 | 9.0800 | 9.0800 | 8.2000 | 8.5800 | -6.434% | 30 | 2,506 | 0.000% |
| 2026-10-15 | 7.9000 | 9.1700 | 7.9000 | 9.1700 | +5.645% | 52 | 2,494 | -6.434% |
| 2026-10-14 | 8.8500 | 8.8500 | 8.6500 | 8.6800 | -8.148% | 8 | 2,494 | -1.152% |
| 2026-10-13 | 9.7400 | 9.7400 | 9.4500 | 9.4500 | +2.162% | 6 | 2,491 | -9.206% |
| 2026-10-12 | 9.2500 | 9.2500 | 9.2500 | 9.2500 | +0.325% | 2 | 2,489 | -7.243% |
| 2026-10-09 | 9.1500 | 9.6100 | 9.1500 | 9.2200 | +11.758% | 122 | 2,505 | -6.941% |
| 2026-10-08 | 8.8500 | 9.0600 | 8.2500 | 8.2500 | -23.963% | 41 | 2,473 | +4.000% |
| 2026-10-06 | 11.3300 | 11.4500 | 10.8500 | 10.8500 | -0.913% | 29 | 2,470 | -20.922% |
| 2026-10-05 | 11.3800 | 11.4500 | 10.9500 | 10.9500 | +2.336% | 23 | 2,467 | -21.644% |
| 2026-10-02 | 11.5300 | 11.5300 | 10.7000 | 10.7000 | +2.885% | 6 | 2,466 | -19.813% |
| 2026-10-01 | 10.5000 | 10.5000 | 10.4000 | 10.4000 | +3.483% | 11 | 2,466 | -17.500% |
| 2026-09-30 | 10.8000 | 10.8000 | 10.0500 | 10.0500 | -0.199% | 52 | 2,486 | -14.627% |
| 2026-09-28 | 10.0700 | 10.0700 | 10.0700 | 10.0700 | -1.275% | 1 | 2,486 | -14.796% |
| 2026-09-25 | 10.0000 | 10.2000 | 10.0000 | 10.2000 | 0.000% | 7 | 2,484 | -15.882% |
| 2026-09-24 | 10.0500 | 10.5000 | 10.0500 | 10.2000 | -12.069% | 18 | 2,469 | -15.882% |
| 2026-09-22 | 11.1700 | 11.6000 | 11.1700 | 11.6000 | +1.576% | 45 | 2,502 | -26.034% |
| 2026-09-21 | 10.7500 | 11.4900 | 10.5500 | 11.4200 | +31.264% | 47 | 2,522 | -24.869% |
| 2026-09-18 | 8.4000 | 8.7000 | 8.4000 | 8.7000 | +32.018% | 16 | 2,523 | -1.379% |
| 2026-09-17 | 6.5000 | 6.5900 | 6.3800 | 6.5900 | +10.756% | 4 | 2,567 | +30.197% |
| 2026-09-16 | 6.1200 | 6.2000 | 5.9400 | 5.9500 | -5.854% | 203 | 2,574 | +44.202% |
| 2026-09-15 | 6.5300 | 6.6000 | 6.1800 | 6.3200 | -20.000% | 52 | 2,525 | +35.759% |
| 2026-09-14 | 7.6000 | 7.9000 | 7.6000 | 7.9000 | +13.506% | 9 | 2,518 | +8.608% |
| 2026-09-11 | 8.1000 | 8.1500 | 6.7700 | 6.9600 | +0.144% | 88 | 2,535 | +23.276% |
| 2026-09-10 | 7.0000 | 7.0800 | 6.8000 | 6.9500 | -7.947% | 31 | 2,518 | +23.453% |
| 2026-09-09 | 7.8000 | 7.8000 | 7.5500 | 7.5500 | -2.581% | 13 | 2,514 | +13.642% |
| 2026-09-08 | 7.4500 | 7.7500 | 7.4500 | 7.7500 | -7.186% | 17 | 2,509 | +10.710% |
| 2026-09-04 | 8.3000 | 8.3900 | 7.9000 | 8.3500 | -10.215% | 92 | 2,494 | +2.754% |
| 2026-09-03 | 7.8900 | 9.3000 | 7.8900 | 9.3000 | +29.888% | 11 | 2,499 | -7.742% |
| 2026-09-02 | 6.8400 | 7.1600 | 6.8400 | 7.1600 | +5.294% | 12 | 2,493 | +19.832% |
| 2026-09-01 | 7.2200 | 7.4700 | 6.8000 | 6.8000 | -13.376% | 98 | 2,482 | +26.176% |
| 2026-08-31 | 7.3500 | 7.8500 | 7.3500 | 7.8500 | +7.534% | 16 | 2,479 | +9.299% |
| 2026-08-28 | 8.1500 | 8.3200 | 7.0000 | 7.3000 | -15.313% | 41 | 2,459 | +17.534% |
| 2026-08-27 | 8.3000 | 8.9000 | 8.3000 | 8.6200 | +8.564% | 32 | 2,451 | -0.464% |
| 2026-08-26 | 7.8500 | 8.0500 | 7.7400 | 7.9400 | -5.813% | 312 | 2,451 | +8.060% |
| 2026-08-25 | 8.3500 | 8.5100 | 8.3000 | 8.4300 | +1.935% | 28 | 2,455 | +1.779% |
| 2026-08-24 | 8.2500 | 8.8100 | 8.1200 | 8.2700 | +11.306% | 171 | 2,453 | +3.748% |
| 2026-08-21 | 7.4500 | 7.8500 | 7.2000 | 7.4300 | +34.846% | 290 | 2,508 | +15.478% |
| 2026-08-20 | 5.0000 | 5.5500 | 4.8200 | 5.5100 | +45.000% | 774 | 2,680 | +55.717% |
| 2026-08-19 | 2.5100 | 3.9400 | 2.5000 | 3.8000 | +54.472% | 959 | 2,123 | +125.789% |
| 2026-08-18 | 2.3500 | 2.5600 | 2.3500 | 2.4600 | +1.235% | 798 | 2,150 | +248.780% |
| 2026-08-17 | 2.1100 | 2.4300 | 2.1000 | 2.4300 | +25.258% | 773 | 1,527 | +253.086% |
| 2026-08-14 | 1.8900 | 2.0400 | 1.8600 | 1.9400 | -6.731% | 390 | 1,526 | +342.268% |
| 2026-08-13 | 2.2000 | 2.2800 | 2.0600 | 2.0800 | -0.478% | 46 | 1,527 | +312.500% |
| 2026-08-12 | 2.3600 | 2.3600 | 2.0900 | 2.0900 | -3.241% | 95 | 1,497 | +310.526% |
| 2026-08-11 | 2.4200 | 2.4600 | 2.1600 | 2.1600 | -7.296% | 137 | 1,445 | +297.222% |
| 2026-08-10 | 2.6100 | 2.6100 | 2.3300 | 2.3300 | -10.039% | 69 | 1,415 | +268.240% |
| 2026-08-07 | 2.7600 | 2.8000 | 2.5900 | 2.5900 | +3.187% | 279 | 1,234 | +231.274% |
| 2026-08-06 | 2.4800 | 2.6400 | 2.4700 | 2.5100 | -6.343% | 312 | 1,054 | +241.833% |
| 2026-08-05 | 2.5900 | 2.6800 | 2.5900 | 2.6800 | +8.943% | 40 | 1,027 | +220.149% |
| 2026-08-04 | 2.4100 | 2.4900 | 2.4100 | 2.4600 | 0.000% | 9 | 1,025 | +248.780% |
| 2026-08-03 | 2.4300 | 2.4600 | 2.4300 | 2.4600 | +11.312% | 3 | 1,023 | +248.780% |
| 2026-07-31 | 2.4300 | 2.4300 | 2.1900 | 2.2100 | -24.830% | 113 | 978 | +288.235% |
| 2026-07-30 | 2.8300 | 2.9400 | 2.8200 | 2.9400 | +13.077% | 126 | 978 | +191.837% |
| 2026-07-29 | 2.7500 | 2.8100 | 2.6000 | 2.6000 | +0.775% | 22 | 996 | +230.000% |
| 2026-07-28 | 2.3700 | 2.6100 | 2.3100 | 2.5800 | -11.945% | 555 | 834 | +232.558% |
| 2026-07-27 | 2.9000 | 2.9600 | 2.8900 | 2.9300 | +3.901% | 90 | 924 | +192.833% |
| 2026-07-24 | 2.7500 | 2.8200 | 2.7100 | 2.8200 | -8.143% | 39 | 951 | +204.255% |
| 2026-07-23 | 3.2000 | 3.2000 | 3.0700 | 3.0700 | -12.286% | 20 | 959 | +179.479% |
| 2026-07-22 | 3.4000 | 3.5000 | 3.4000 | 3.5000 | -4.632% | 25 | 964 | +145.143% |
| 2026-07-21 | 3.7200 | 3.8500 | 3.6700 | 3.6700 | +9.226% | 46 | 927 | +133.787% |
| 2026-07-20 | 2.9600 | 3.3600 | 2.9600 | 3.3600 | +15.068% | 46 | 918 | +155.357% |
| 2026-07-17 | 2.5900 | 2.9200 | 2.5300 | 2.9200 | -5.806% | 20 | 921 | +193.836% |
| 2026-07-16 | 3.0000 | 3.1000 | 3.0000 | 3.1000 | -3.427% | 53 | 919 | +176.774% |
| 2026-07-15 | 3.3000 | 3.3000 | 3.2000 | 3.2100 | +2.556% | 53 | 931 | +167.290% |
| 2026-07-14 | 2.9800 | 3.2500 | 2.9800 | 3.1300 | +27.236% | 57 | 920 | +174.121% |
| 2026-07-13 | 2.6100 | 2.7300 | 2.4600 | 2.4600 | -20.645% | 10 | 916 | +248.780% |
| 2026-07-10 | 3.2200 | 3.2200 | 3.1000 | 3.1000 | +5.442% | 98 | 897 | +176.774% |
| 2026-07-09 | 2.7600 | 2.9400 | 2.7600 | 2.9400 | +8.889% | 2 | 897 | +191.837% |
| 2026-07-08 | 2.6700 | 2.7000 | 2.6500 | 2.7000 | -18.182% | 10 | 899 | +217.778% |
| 2026-07-07 | 3.0000 | 3.3000 | 3.0000 | 3.3000 | +2.484% | 2 | 899 | +160.000% |
| 2026-07-06 | 2.5900 | 3.2500 | 2.5800 | 3.2200 | +21.509% | 76 | 931 | +166.460% |
| 2026-07-02 | 2.7800 | 2.7800 | 2.6500 | 2.6500 | +24.413% | 84 | 1,011 | +223.774% |
| 2026-07-01 | 2.1300 | 2.1300 | 2.1300 | 2.1300 | +12.105% | 4 | 1,012 | +302.817% |
| 2026-06-30 | 1.9400 | 1.9400 | 1.9000 | 1.9000 | -20.502% | 25 | 1,012 | +351.579% |
| 2026-06-29 | 2.2000 | 2.3900 | 2.2000 | 2.3900 | +1.702% | 45 | 996 | +258.996% |
| 2026-06-26 | 2.3400 | 2.4800 | 2.3100 | 2.3500 | -3.292% | 98 | 936 | +265.106% |
| 2026-06-25 | 2.1900 | 2.5000 | 2.1900 | 2.4300 | -0.410% | 38 | 902 | +253.086% |
| 2026-06-24 | 2.6100 | 2.6100 | 2.3800 | 2.4400 | -20.000% | 66 | 862 | +251.639% |
| 2026-06-23 | 3.0300 | 3.0500 | 3.0300 | 3.0500 | -21.995% | 13 | 865 | +181.311% |
| 2026-06-22 | 3.9400 | 3.9600 | 3.8900 | 3.9100 | +10.141% | 19 | 854 | +119.437% |
| 2026-06-18 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | -11.250% | 1 | 854 | +141.690% |
| 2026-06-17 | 3.9000 | 4.0000 | 3.9000 | 4.0000 | -0.498% | 4 | 852 | +114.500% |
| 2026-06-16 | 4.0200 | 4.0200 | 4.0200 | 4.0200 | -10.067% | 34 | 828 | +113.433% |
| 2026-06-15 | 4.4500 | 4.6200 | 4.4500 | 4.4700 | +20.811% | 31 | 815 | +91.946% |
| 2026-06-12 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | -1.596% | 37 | 778 | +131.892% |
| 2026-06-11 | 3.7400 | 3.7600 | 3.5400 | 3.7600 | +7.429% | 11 | 775 | +128.191% |
| 2026-06-10 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | +7.692% | 11 | 774 | +145.143% |
| 2026-06-09 | 3.9000 | 3.9000 | 3.2500 | 3.2500 | -19.753% | 87 | 772 | +164.000% |
| 2026-06-08 | 4.0000 | 4.0500 | 4.0000 | 4.0500 | +25.000% | 3 | 771 | +111.852% |
| 2026-06-05 | 3.2900 | 3.2900 | 3.2400 | 3.2400 | -20.000% | 2 | 770 | +164.815% |
| 2026-06-04 | 3.9000 | 4.2000 | 3.9000 | 4.0500 | -21.359% | 501 | 327 | +111.852% |
| 2026-06-02 | 5.4000 | 5.4000 | 5.1100 | 5.1500 | -30.593% | 104 | 247 | +66.602% |
| 2026-05-28 | 7.4200 | 7.4200 | 7.4200 | 7.4200 | -18.462% | 2 | 246 | +15.633% |
| 2026-05-18 | 9.1000 | 9.1000 | 9.1000 | 9.1000 | -12.077% | 1 | 245 | -5.714% |
| 2026-05-01 | 10.3500 | 10.3500 | 10.3500 | 10.3500 | +8.377% | 1 | 245 | -17.101% |
| 2026-04-29 | 9.5500 | 9.5500 | 9.5500 | 9.5500 | +2.799% | 1 | 245 | -10.157% |
| 2026-04-28 | 9.2900 | 9.2900 | 9.2900 | 9.2900 | -4.718% | 3 | 245 | -7.643% |
| 2026-04-27 | 9.7500 | 9.7500 | 9.7500 | 9.7500 | -5.797% | 1 | 245 | -12.000% |
| 2026-04-17 | 10.3000 | 10.3500 | 10.3000 | 10.3500 | +16.292% | 5 | 245 | -17.101% |
| 2026-04-16 | 8.8000 | 8.9000 | 8.8000 | 8.9000 | -3.261% | 2 | 247 | -3.596% |
| 2026-04-14 | 9.6500 | 9.6500 | 9.0200 | 9.2000 | +5.143% | 7 | 246 | -6.739% |
| 2026-04-13 | 7.7500 | 8.7500 | 7.7500 | 8.7500 | +8.831% | 4 | 246 | -1.943% |
| 2026-04-09 | 7.8900 | 8.0400 | 7.8900 | 8.0400 | +5.789% | 5 | 245 | +6.716% |
| 2026-04-06 | 7.6300 | 7.6300 | 7.6000 | 7.6000 | +10.949% | 225 | 241 | +12.895% |
| 2026-04-02 | 6.8900 | 6.8900 | 6.8500 | 6.8500 | +0.735% | 7 | 16 | +25.255% |
| 2026-03-30 | 6.8000 | 6.8000 | 6.8000 | 6.8000 | +1.190% | 2 | 16 | +26.176% |
| 2026-03-27 | 6.7500 | 6.7500 | 6.7200 | 6.7200 | -12.157% | 12 | 15 | +27.679% |
| 2026-03-26 | 7.6500 | 7.6500 | 7.6500 | 7.6500 | -11.047% | 1 | 8 | +12.157% |
| 2026-03-25 | 8.6000 | 8.6000 | 8.6000 | 8.6000 | 0.000% | 8 | 8 | -0.233% |