IBIT261120C00039000
IBIT Nov 20 2026 39.00 Call
optionOPRA
EODOct 16, 2026
7.83USD-3.333%(-0.27)21Vol7,629OI
IBIT261120C00039000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-16 | 7.8500 | 7.8700 | 7.7900 | 7.8300 | -3.333% | 21 | 7,626 | 0.000% |
| 2026-10-15 | 7.0000 | 8.1800 | 6.8000 | 8.1000 | -4.142% | 64 | 7,627 | -3.333% |
| 2026-10-14 | 8.4500 | 8.4500 | 8.4500 | 8.4500 | -1.972% | 1 | 7,628 | -7.337% |
| 2026-10-13 | 8.8200 | 8.8800 | 8.6200 | 8.6200 | +6.420% | 35 | 7,633 | -9.165% |
| 2026-10-09 | 8.4800 | 8.4800 | 8.1000 | 8.1000 | +12.500% | 5 | 7,632 | -3.333% |
| 2026-10-08 | 8.1500 | 8.3300 | 7.2000 | 7.2000 | -16.279% | 19 | 7,635 | +8.750% |
| 2026-10-07 | 8.7000 | 8.8500 | 8.4500 | 8.6000 | -14.000% | 8 | 7,634 | -8.953% |
| 2026-10-06 | 10.1700 | 10.3500 | 10.0000 | 10.0000 | -3.754% | 8 | 7,632 | -21.700% |
| 2026-10-05 | 10.3900 | 10.3900 | 10.3900 | 10.3900 | +4.108% | 1 | 7,631 | -24.639% |
| 2026-10-02 | 10.5300 | 10.5300 | 9.9500 | 9.9800 | +7.312% | 44 | 7,591 | -21.543% |
| 2026-10-01 | 9.0800 | 9.3000 | 8.9500 | 9.3000 | 0.000% | 12 | 7,588 | -15.806% |
| 2026-09-30 | 8.8600 | 9.3000 | 8.8600 | 9.3000 | +7.143% | 10 | 7,596 | -15.806% |
| 2026-09-29 | 8.6800 | 8.6800 | 8.6800 | 8.6800 | -3.233% | 1 | 7,597 | -9.793% |
| 2026-09-28 | 8.6500 | 9.2200 | 8.6500 | 8.9700 | -3.027% | 19 | 7,594 | -12.709% |
| 2026-09-25 | 9.2200 | 9.2700 | 9.2200 | 9.2500 | -2.938% | 34 | 7,571 | -15.351% |
| 2026-09-24 | 9.4000 | 9.5300 | 9.1000 | 9.5300 | +0.316% | 4 | 7,570 | -17.838% |
| 2026-09-23 | 10.2500 | 10.2500 | 9.3600 | 9.5000 | -9.696% | 45 | 7,571 | -17.579% |
| 2026-09-22 | 10.4000 | 10.6700 | 10.4000 | 10.5200 | -1.682% | 40 | 7,583 | -25.570% |
| 2026-09-21 | 9.9500 | 10.7000 | 9.8300 | 10.7000 | +33.750% | 92 | 7,623 | -26.822% |
| 2026-09-18 | 7.6000 | 8.0000 | 7.6000 | 8.0000 | +42.096% | 47 | 7,646 | -2.125% |
| 2026-09-17 | 5.6100 | 5.6300 | 5.6100 | 5.6300 | +1.441% | 15 | 7,660 | +39.076% |
| 2026-09-16 | 5.3500 | 5.5500 | 5.3500 | 5.5500 | -1.770% | 20 | 7,660 | +41.081% |
| 2026-09-15 | 5.6100 | 5.7700 | 5.5500 | 5.6500 | -20.979% | 13 | 7,662 | +38.584% |
| 2026-09-14 | 6.6800 | 7.1500 | 6.6800 | 7.1500 | +18.182% | 61 | 7,640 | +9.510% |
| 2026-09-11 | 6.2100 | 7.1400 | 6.0500 | 6.0500 | -0.657% | 46 | 7,633 | +29.421% |
| 2026-09-10 | 6.2500 | 6.2500 | 6.0900 | 6.0900 | -12.374% | 17 | 7,646 | +28.571% |
| 2026-09-09 | 7.2900 | 7.2900 | 6.7000 | 6.9500 | -0.287% | 74 | 7,701 | +12.662% |
| 2026-09-08 | 6.8000 | 6.9700 | 6.7700 | 6.9700 | -7.682% | 9 | 7,701 | +12.339% |
| 2026-09-04 | 7.3400 | 7.6000 | 7.2000 | 7.5500 | -12.209% | 82 | 7,702 | +3.709% |
| 2026-09-03 | 7.0500 | 8.6000 | 7.0500 | 8.6000 | +35.008% | 68 | 7,712 | -8.953% |
| 2026-09-02 | 6.3400 | 6.3700 | 6.3400 | 6.3700 | -1.240% | 2 | 7,712 | +22.920% |
| 2026-09-01 | 6.6000 | 6.6300 | 6.0500 | 6.4500 | -11.279% | 119 | 7,717 | +21.395% |
| 2026-08-31 | 6.9200 | 7.2700 | 6.8800 | 7.2700 | +11.503% | 20 | 7,710 | +7.703% |
| 2026-08-28 | 7.1300 | 7.4600 | 6.5200 | 6.5200 | -16.943% | 472 | 7,451 | +20.092% |
| 2026-08-27 | 7.5000 | 8.2500 | 7.5000 | 7.8500 | +9.484% | 488 | 6,991 | -0.255% |
| 2026-08-26 | 7.2300 | 7.2300 | 6.8300 | 7.1700 | -4.527% | 25 | 6,989 | +9.205% |
| 2026-08-25 | 7.3500 | 7.8300 | 7.3500 | 7.5100 | -1.444% | 60 | 6,998 | +4.261% |
| 2026-08-24 | 7.3500 | 7.9500 | 7.3200 | 7.6200 | +12.889% | 108 | 7,036 | +2.756% |
| 2026-08-21 | 6.6100 | 7.0800 | 6.4000 | 6.7500 | +40.919% | 460 | 7,260 | +16.000% |
| 2026-08-20 | 4.5000 | 5.0000 | 4.2900 | 4.7900 | +47.385% | 356 | 7,444 | +63.466% |
| 2026-08-19 | 2.2700 | 3.5000 | 2.2700 | 3.2500 | +57.005% | 1,297 | 7,563 | +140.923% |
| 2026-08-18 | 2.1300 | 2.1300 | 2.0700 | 2.0700 | +1.471% | 186 | 7,425 | +278.261% |
| 2026-08-17 | 1.7200 | 2.0600 | 1.7200 | 2.0400 | +27.500% | 558 | 7,212 | +283.824% |
| 2026-08-14 | 1.5900 | 1.6800 | 1.5400 | 1.6000 | -8.046% | 102 | 7,202 | +389.375% |
| 2026-08-13 | 1.7500 | 1.7500 | 1.6500 | 1.7400 | -3.333% | 36 | 7,194 | +350.000% |
| 2026-08-12 | 1.9200 | 1.9200 | 1.7600 | 1.8000 | -2.703% | 136 | 7,161 | +335.000% |
| 2026-08-11 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | -11.058% | 5 | 7,156 | +323.243% |
| 2026-08-10 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | -4.147% | 30 | 7,156 | +276.442% |
| 2026-08-07 | 2.3300 | 2.3800 | 2.1700 | 2.1700 | +1.402% | 435 | 7,043 | +260.829% |
| 2026-08-06 | 2.1200 | 2.2100 | 2.1200 | 2.1400 | -4.464% | 45 | 7,020 | +265.888% |
| 2026-08-05 | 2.2000 | 2.2400 | 2.1400 | 2.2400 | +4.673% | 188 | 7,029 | +249.554% |
| 2026-08-04 | 2.0000 | 2.1400 | 2.0000 | 2.1400 | +3.382% | 136 | 6,915 | +265.888% |
| 2026-08-03 | 1.8600 | 2.0700 | 1.8300 | 2.0700 | +11.892% | 17 | 6,909 | +278.261% |
| 2026-07-31 | 2.0400 | 2.0400 | 1.8300 | 1.8500 | -21.277% | 4 | 6,907 | +323.243% |
| 2026-07-30 | 2.5200 | 2.5200 | 2.3500 | 2.3500 | +5.856% | 47 | 6,862 | +233.191% |
| 2026-07-29 | 2.2200 | 2.4400 | 2.2200 | 2.2200 | +3.738% | 13 | 6,861 | +252.703% |
| 2026-07-28 | 2.0400 | 2.2500 | 1.9500 | 2.1400 | -14.741% | 1,362 | 5,976 | +265.888% |
| 2026-07-27 | 2.4700 | 2.5300 | 2.4200 | 2.5100 | +5.907% | 130 | 5,992 | +211.952% |
| 2026-07-24 | 2.3700 | 2.3700 | 2.3700 | 2.3700 | -9.542% | 50 | 5,942 | +230.380% |
| 2026-07-23 | 2.6100 | 2.6200 | 2.6100 | 2.6200 | -15.484% | 52 | 5,891 | +198.855% |
| 2026-07-22 | 3.0000 | 3.1000 | 3.0000 | 3.1000 | -4.908% | 2 | 5,889 | +152.581% |
| 2026-07-21 | 3.2800 | 3.3100 | 3.2000 | 3.2600 | +47.511% | 1,714 | 4,188 | +140.184% |
| 2026-07-17 | 2.1900 | 2.2100 | 2.1900 | 2.2100 | -19.928% | 7 | 4,192 | +254.299% |
| 2026-07-15 | 2.9500 | 2.9600 | 2.7600 | 2.7600 | +1.099% | 3 | 4,191 | +183.696% |
| 2026-07-14 | 2.5800 | 2.8000 | 2.5700 | 2.7300 | +22.973% | 925 | 3,300 | +186.813% |
| 2026-07-13 | 2.3900 | 2.3900 | 2.1300 | 2.2200 | -17.472% | 709 | 2,665 | +252.703% |
| 2026-07-10 | 2.6900 | 2.6900 | 2.6900 | 2.6900 | +5.078% | 5 | 2,662 | +191.078% |
| 2026-07-09 | 2.4400 | 2.5900 | 2.4000 | 2.5600 | +5.350% | 6 | 2,659 | +205.859% |
| 2026-07-08 | 2.3300 | 2.4600 | 2.3000 | 2.4300 | -13.523% | 64 | 2,670 | +222.222% |
| 2026-07-07 | 2.8600 | 2.8600 | 2.7400 | 2.8100 | +17.083% | 54 | 2,667 | +178.648% |
| 2026-07-02 | 2.3400 | 2.4000 | 2.3400 | 2.4000 | +18.812% | 27 | 2,652 | +226.250% |
| 2026-07-01 | 1.9500 | 2.0300 | 1.9300 | 2.0200 | +5.208% | 35 | 2,632 | +287.624% |
| 2026-06-29 | 1.9500 | 1.9500 | 1.9200 | 1.9200 | -4.000% | 30 | 2,617 | +307.813% |
| 2026-06-25 | 2.3800 | 2.3800 | 2.0000 | 2.0000 | -6.103% | 41 | 2,646 | +291.500% |
| 2026-06-24 | 2.3600 | 2.3600 | 2.1300 | 2.1300 | -17.442% | 148 | 2,662 | +267.606% |
| 2026-06-23 | 2.5900 | 2.5900 | 2.5500 | 2.5800 | -19.375% | 3 | 2,662 | +203.488% |
| 2026-06-22 | 3.5000 | 3.5200 | 3.2000 | 3.2000 | +12.281% | 10 | 2,661 | +144.688% |
| 2026-06-18 | 2.9300 | 2.9300 | 2.7500 | 2.8500 | -19.718% | 38 | 2,671 | +174.737% |
| 2026-06-17 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | 0.000% | 1 | 2,671 | +120.563% |
| 2026-06-16 | 3.7800 | 3.7800 | 3.5500 | 3.5500 | -10.127% | 3 | 2,672 | +120.563% |
| 2026-06-15 | 4.1000 | 4.1000 | 3.9000 | 3.9500 | +16.176% | 63 | 2,652 | +98.228% |
| 2026-06-11 | 3.2600 | 3.4000 | 3.2500 | 3.4000 | +5.263% | 4 | 2,652 | +130.294% |
| 2026-06-10 | 3.2300 | 3.2300 | 3.2300 | 3.2300 | +12.153% | 2,500 | 2,744 | +142.415% |
| 2026-06-09 | 2.9600 | 2.9600 | 2.8700 | 2.8800 | -17.003% | 9 | 2,739 | +171.875% |
| 2026-06-08 | 3.4700 | 3.4700 | 3.4700 | 3.4700 | +23.050% | 2 | 2,739 | +125.648% |
| 2026-06-05 | 3.1600 | 3.1600 | 2.8200 | 2.8200 | -21.667% | 123 | 2,745 | +177.660% |
| 2026-06-04 | 3.6500 | 3.6500 | 3.6000 | 3.6000 | -14.081% | 2,279 | 489 | +117.500% |
| 2026-06-03 | 4.4500 | 4.4700 | 4.1900 | 4.1900 | -8.913% | 343 | 183 | +86.874% |
| 2026-06-02 | 4.9000 | 4.9900 | 4.5500 | 4.6000 | -33.526% | 40 | 172 | +70.217% |
| 2026-05-29 | 6.9200 | 6.9200 | 6.9200 | 6.9200 | +2.823% | 2 | 175 | +13.150% |
| 2026-05-28 | 6.5600 | 6.7300 | 6.4100 | 6.7300 | -17.927% | 13 | 177 | +16.345% |
| 2026-05-26 | 8.3000 | 8.3000 | 8.2000 | 8.2000 | -3.302% | 30 | 147 | -4.512% |
| 2026-05-21 | 8.4800 | 8.4800 | 8.4800 | 8.4800 | +2.169% | 4 | 143 | -7.665% |
| 2026-05-18 | 8.3000 | 8.3000 | 8.3000 | 8.3000 | -14.872% | 2 | 145 | -5.663% |
| 2026-05-15 | 9.7500 | 9.7500 | 9.7500 | 9.7500 | -10.550% | 2 | 143 | -19.692% |
| 2026-05-05 | 11.0500 | 11.0500 | 10.9000 | 10.9000 | +14.496% | 2 | 143 | -28.165% |
| 2026-04-24 | 9.5200 | 9.5200 | 9.5200 | 9.5200 | +26.093% | 2 | 141 | -17.752% |
| 2026-04-08 | 7.3700 | 7.5500 | 7.3700 | 7.5500 | +4.861% | 132 | 141 | +3.709% |
| 2026-04-06 | 7.2000 | 7.2000 | 7.2000 | 7.2000 | +4.348% | 2 | 12 | +8.750% |
| 2026-04-01 | 7.1000 | 7.1000 | 6.9000 | 6.9000 | +6.977% | 8 | 15 | +13.478% |
| 2026-03-31 | 6.6400 | 6.6400 | 6.4500 | 6.4500 | -5.839% | 11 | 11 | +21.395% |
| 2026-03-30 | 6.8500 | 6.8500 | 6.8500 | 6.8500 | -5.907% | 10 | 11 | +14.307% |
| 2026-03-26 | 7.2800 | 7.2800 | 7.2800 | 7.2800 | -11.971% | 1 | 3 | +7.555% |
| 2026-03-25 | 8.2700 | 8.2700 | 8.2700 | 8.2700 | +10.710% | 1 | 2 | -5.320% |
| 2026-03-24 | 7.4700 | 7.4700 | 7.4700 | 7.4700 | -9.455% | 1 | 2 | +4.819% |
| 2026-03-23 | 8.2500 | 8.2500 | 8.2500 | 8.2500 | +6.452% | 1 | 1 | -5.091% |
| 2026-03-19 | 7.7500 | 7.7500 | 7.7500 | 7.7500 | 0.000% | 1 | 1 | +1.032% |