IBIT261120C00040000
IBIT Nov 20 2026 40.00 Call
optionOPRA
EODOct 16, 2026
6.70USD-6.162%(-0.44)535Vol29,298OI
IBIT261120C00040000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-16 | 6.9400 | 7.1800 | 6.3200 | 6.7000 | -6.162% | 535 | 29,305 | 0.000% |
| 2026-10-15 | 6.1700 | 7.2800 | 6.0500 | 7.1400 | +3.930% | 197 | 29,305 | -6.162% |
| 2026-10-14 | 7.4500 | 7.5500 | 6.7700 | 6.8700 | -9.961% | 187 | 29,329 | -2.475% |
| 2026-10-13 | 7.7000 | 7.9200 | 7.5000 | 7.6300 | +3.388% | 72 | 29,322 | -12.189% |
| 2026-10-12 | 7.5200 | 7.6200 | 7.1500 | 7.3800 | +1.793% | 532 | 29,061 | -9.214% |
| 2026-10-09 | 7.7200 | 7.7200 | 7.2000 | 7.2500 | +2.113% | 65 | 29,060 | -7.586% |
| 2026-10-08 | 7.3000 | 7.4500 | 6.4400 | 7.1000 | -9.439% | 191 | 29,063 | -5.634% |
| 2026-10-07 | 7.7600 | 7.9500 | 7.5000 | 7.8400 | -13.370% | 46 | 29,082 | -14.541% |
| 2026-10-06 | 9.3400 | 9.5900 | 8.9500 | 9.0500 | -0.110% | 123 | 29,042 | -25.967% |
| 2026-10-05 | 9.5000 | 9.5300 | 8.8000 | 9.0600 | +8.503% | 236 | 28,994 | -26.049% |
| 2026-10-02 | 9.6600 | 9.8700 | 8.1900 | 8.3500 | -4.462% | 63 | 29,026 | -19.760% |
| 2026-10-01 | 8.3000 | 8.7400 | 8.3000 | 8.7400 | +9.524% | 6 | 29,022 | -23.341% |
| 2026-09-30 | 8.7500 | 8.7500 | 7.9800 | 7.9800 | +2.308% | 67 | 29,006 | -16.040% |
| 2026-09-29 | 8.2500 | 8.3500 | 7.7200 | 7.8000 | -0.637% | 68 | 28,981 | -14.103% |
| 2026-09-28 | 8.1500 | 8.3200 | 7.7800 | 7.8500 | -6.100% | 126 | 29,028 | -14.650% |
| 2026-09-25 | 8.4500 | 8.4500 | 8.0500 | 8.3600 | -3.908% | 30 | 29,028 | -19.856% |
| 2026-09-24 | 8.5000 | 8.9000 | 8.3500 | 8.7000 | +0.115% | 72 | 29,037 | -22.989% |
| 2026-09-23 | 9.3500 | 9.3500 | 8.2500 | 8.6900 | -9.948% | 149 | 29,102 | -22.900% |
| 2026-09-22 | 9.3800 | 9.8600 | 9.3500 | 9.6500 | -2.030% | 142 | 29,098 | -30.570% |
| 2026-09-21 | 8.8700 | 10.0000 | 8.8700 | 9.8500 | +36.806% | 707 | 28,754 | -31.980% |
| 2026-09-18 | 6.0000 | 7.2000 | 6.0000 | 7.2000 | +47.541% | 112 | 28,729 | -6.944% |
| 2026-09-17 | 4.9800 | 5.1500 | 4.8800 | 4.8800 | +0.619% | 14 | 28,724 | +37.295% |
| 2026-09-16 | 4.6600 | 4.8500 | 4.5000 | 4.8500 | -1.822% | 111 | 28,704 | +38.144% |
| 2026-09-15 | 5.3000 | 5.4000 | 4.7900 | 4.9400 | -20.579% | 437 | 28,686 | +35.628% |
| 2026-09-14 | 5.6500 | 6.3500 | 5.6500 | 6.2200 | +14.128% | 52 | 28,695 | +7.717% |
| 2026-09-11 | 5.7800 | 6.3000 | 5.3500 | 5.4500 | -0.909% | 76 | 28,679 | +22.936% |
| 2026-09-10 | 5.4500 | 5.5100 | 5.2500 | 5.5000 | -7.563% | 180 | 28,762 | +21.818% |
| 2026-09-09 | 6.5500 | 6.5500 | 5.9500 | 5.9500 | -3.094% | 162 | 28,752 | +12.605% |
| 2026-09-08 | 5.8000 | 6.3500 | 5.8000 | 6.1400 | -9.037% | 138 | 28,701 | +9.121% |
| 2026-09-04 | 6.5800 | 6.8200 | 6.2500 | 6.7500 | -13.462% | 600 | 28,681 | -0.741% |
| 2026-09-03 | 6.3700 | 7.8000 | 6.3500 | 7.8000 | +39.286% | 610 | 28,610 | -14.103% |
| 2026-09-02 | 5.4000 | 5.7000 | 5.4000 | 5.6000 | -1.582% | 221 | 28,604 | +19.643% |
| 2026-09-01 | 5.7900 | 6.1400 | 5.4000 | 5.6900 | -12.864% | 88 | 28,605 | +17.750% |
| 2026-08-31 | 5.9500 | 6.5300 | 5.9000 | 6.5300 | +11.054% | 530 | 28,612 | +2.603% |
| 2026-08-28 | 6.5100 | 6.8700 | 5.7800 | 5.8800 | -16.714% | 816 | 28,220 | +13.946% |
| 2026-08-27 | 6.8000 | 7.4300 | 6.8000 | 7.0600 | +8.783% | 316 | 27,826 | -5.099% |
| 2026-08-26 | 6.4000 | 6.4900 | 6.1600 | 6.4900 | -4.559% | 58 | 28,127 | +3.236% |
| 2026-08-25 | 6.7000 | 7.0800 | 6.4000 | 6.8000 | -0.293% | 73 | 28,151 | -1.471% |
| 2026-08-24 | 6.8100 | 7.3400 | 6.5100 | 6.8200 | +13.478% | 30,415 | 37,301 | -1.760% |
| 2026-08-21 | 5.9500 | 6.4200 | 5.7500 | 6.0100 | +39.767% | 13,231 | 47,947 | +11.481% |
| 2026-08-20 | 3.9000 | 4.4000 | 3.6700 | 4.3000 | +53.025% | 11,864 | 57,743 | +55.814% |
| 2026-08-19 | 1.7500 | 3.1800 | 1.7400 | 2.8100 | +67.262% | 4,163 | 60,362 | +138.434% |
| 2026-08-18 | 1.6000 | 1.8200 | 1.6000 | 1.6800 | -0.592% | 1,180 | 59,944 | +298.810% |
| 2026-08-17 | 1.3700 | 1.7200 | 1.3700 | 1.6900 | +30.000% | 11,395 | 59,602 | +296.450% |
| 2026-08-14 | 1.2900 | 1.4100 | 1.2300 | 1.3000 | -8.451% | 809 | 59,224 | +415.385% |
| 2026-08-13 | 1.5100 | 1.5600 | 1.3700 | 1.4200 | -2.069% | 738 | 59,029 | +371.831% |
| 2026-08-12 | 1.6200 | 1.6500 | 1.4400 | 1.4500 | -3.974% | 580 | 58,854 | +362.069% |
| 2026-08-11 | 1.7000 | 1.7200 | 1.5000 | 1.5100 | -10.651% | 163 | 58,810 | +343.709% |
| 2026-08-10 | 1.7800 | 1.8500 | 1.6300 | 1.6900 | -10.106% | 157 | 58,822 | +296.450% |
| 2026-08-07 | 1.9200 | 2.0000 | 1.8100 | 1.8800 | +6.215% | 1,092 | 58,637 | +256.383% |
| 2026-08-06 | 1.7300 | 1.9200 | 1.7300 | 1.7700 | -7.812% | 296 | 58,657 | +278.531% |
| 2026-08-05 | 1.7900 | 1.9200 | 1.7900 | 1.9200 | +6.667% | 512 | 58,696 | +248.958% |
| 2026-08-04 | 1.7100 | 1.8000 | 1.6400 | 1.8000 | +4.651% | 789 | 58,580 | +272.222% |
| 2026-08-03 | 1.5200 | 1.7400 | 1.5200 | 1.7200 | +11.688% | 65 | 58,611 | +289.535% |
| 2026-07-31 | 1.7000 | 1.7000 | 1.4700 | 1.5400 | -23.383% | 146 | 58,625 | +335.065% |
| 2026-07-30 | 2.1400 | 2.1400 | 1.9700 | 2.0100 | +8.065% | 1,585 | 58,586 | +233.333% |
| 2026-07-29 | 1.9600 | 2.0200 | 1.8100 | 1.8600 | +1.639% | 66 | 58,562 | +260.215% |
| 2026-07-28 | 1.8000 | 1.8500 | 1.6400 | 1.8300 | -14.085% | 1,459 | 58,749 | +266.120% |
| 2026-07-27 | 2.3000 | 2.3500 | 2.0300 | 2.1300 | +4.412% | 555 | 58,807 | +214.554% |
| 2026-07-24 | 2.1200 | 2.1200 | 1.9400 | 2.0400 | -8.520% | 3,393 | 57,871 | +228.431% |
| 2026-07-23 | 2.4300 | 2.4300 | 2.2000 | 2.2300 | -13.900% | 231 | 57,860 | +200.448% |
| 2026-07-22 | 2.6000 | 2.6700 | 2.5900 | 2.5900 | -6.159% | 3,754 | 54,527 | +158.687% |
| 2026-07-21 | 2.6800 | 2.9700 | 2.6700 | 2.7600 | +15.966% | 144 | 54,488 | +142.754% |
| 2026-07-20 | 2.1800 | 2.5300 | 2.1400 | 2.3800 | +10.185% | 61 | 54,461 | +181.513% |
| 2026-07-17 | 1.8400 | 2.1600 | 1.8400 | 2.1600 | -0.917% | 30 | 54,453 | +210.185% |
| 2026-07-16 | 2.2000 | 2.3000 | 2.1500 | 2.1800 | -7.234% | 41 | 55,807 | +207.339% |
| 2026-07-15 | 2.6100 | 2.6100 | 2.3500 | 2.3500 | -0.424% | 2,530 | 56,925 | +185.106% |
| 2026-07-14 | 2.2300 | 2.4500 | 2.1800 | 2.3600 | +26.203% | 291 | 56,905 | +183.898% |
| 2026-07-13 | 2.0500 | 2.0500 | 1.8100 | 1.8700 | -19.397% | 4,550 | 58,184 | +258.289% |
| 2026-07-10 | 2.4400 | 2.5300 | 2.2900 | 2.3200 | +4.977% | 728 | 58,088 | +188.793% |
| 2026-07-09 | 2.1500 | 2.2500 | 2.0300 | 2.2100 | +5.238% | 350 | 58,130 | +203.167% |
| 2026-07-08 | 2.2200 | 2.2200 | 1.9700 | 2.1000 | -16.000% | 230 | 58,665 | +219.048% |
| 2026-07-07 | 2.3000 | 2.5500 | 2.2000 | 2.5000 | +4.603% | 353 | 58,491 | +168.000% |
| 2026-07-06 | 1.9700 | 2.5000 | 1.9000 | 2.3900 | +17.734% | 1,322 | 57,715 | +180.335% |
| 2026-07-02 | 2.0000 | 2.1300 | 2.0000 | 2.0300 | +15.341% | 59,004 | 515 | +230.049% |
| 2026-07-01 | 1.5700 | 1.7600 | 1.5500 | 1.7600 | +24.823% | 29 | 515 | +280.682% |
| 2026-06-30 | 1.4600 | 1.4600 | 1.3800 | 1.4100 | -18.023% | 63 | 503 | +375.177% |
| 2026-06-29 | 1.8000 | 1.8300 | 1.7200 | 1.7200 | -7.027% | 57 | 494 | +289.535% |
| 2026-06-26 | 1.6700 | 1.8500 | 1.6700 | 1.8500 | 0.000% | 5 | 498 | +262.162% |
| 2026-06-25 | 1.6400 | 1.8900 | 1.6400 | 1.8500 | -0.538% | 160 | 491 | +262.162% |
| 2026-06-24 | 2.0400 | 2.0400 | 1.7800 | 1.8600 | -18.062% | 157 | 491 | +260.215% |
| 2026-06-23 | 2.2800 | 2.3700 | 2.2700 | 2.2700 | -18.929% | 129 | 418 | +195.154% |
| 2026-06-22 | 3.0800 | 3.0800 | 2.8000 | 2.8000 | +12.903% | 6 | 420 | +139.286% |
| 2026-06-18 | 2.4700 | 2.4800 | 2.4700 | 2.4800 | -12.982% | 22 | 419 | +170.161% |
| 2026-06-17 | 3.0200 | 3.2500 | 2.8500 | 2.8500 | -13.897% | 7 | 415 | +135.088% |
| 2026-06-16 | 3.3100 | 3.3100 | 3.3100 | 3.3100 | -7.022% | 3 | 415 | +102.417% |
| 2026-06-15 | 3.6400 | 3.7000 | 3.4700 | 3.5600 | +22.759% | 164 | 270 | +88.202% |
| 2026-06-12 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | -4.290% | 1 | 270 | +131.034% |
| 2026-06-11 | 2.9400 | 3.0300 | 2.8000 | 3.0300 | +6.316% | 30 | 271 | +121.122% |
| 2026-06-10 | 2.7500 | 2.8500 | 2.7500 | 2.8500 | +4.779% | 28 | 243 | +135.088% |
| 2026-06-09 | 2.5500 | 2.7600 | 2.5500 | 2.7200 | -12.821% | 26 | 220 | +146.324% |
| 2026-06-08 | 3.2800 | 3.4500 | 3.1000 | 3.1200 | +24.800% | 18 | 214 | +114.744% |
| 2026-06-05 | 2.8400 | 2.8400 | 2.5000 | 2.5000 | -23.077% | 32 | 201 | +168.000% |
| 2026-06-04 | 3.2000 | 3.3300 | 3.1500 | 3.2500 | -14.474% | 56 | 166 | +106.154% |
| 2026-06-03 | 3.9200 | 3.9200 | 3.7500 | 3.8000 | -8.434% | 16 | 152 | +76.316% |
| 2026-06-02 | 4.5800 | 4.6500 | 4.1300 | 4.1500 | -32.739% | 113 | 59 | +61.446% |
| 2026-05-29 | 6.1700 | 6.1700 | 6.1700 | 6.1700 | +0.325% | 1 | 58 | +8.590% |
| 2026-05-28 | 6.1500 | 6.1500 | 6.1500 | 6.1500 | -19.608% | 25 | 44 | +8.943% |
| 2026-05-22 | 7.6400 | 7.6500 | 7.6400 | 7.6500 | -0.391% | 4 | 40 | -12.418% |
| 2026-05-18 | 7.9500 | 7.9500 | 7.6800 | 7.6800 | -16.066% | 9 | 40 | -12.760% |
| 2026-05-13 | 9.3500 | 9.3500 | 9.1500 | 9.1500 | -10.732% | 4 | 41 | -26.776% |
| 2026-05-11 | 10.2500 | 10.2500 | 10.2500 | 10.2500 | +5.020% | 8 | 33 | -34.634% |
| 2026-05-07 | 9.7600 | 9.7600 | 9.7600 | 9.7600 | -4.314% | 1 | 34 | -31.352% |
| 2026-05-05 | 10.2000 | 10.2000 | 10.2000 | 10.2000 | +2.823% | 1 | 35 | -34.314% |
| 2026-05-04 | 9.6500 | 9.9200 | 9.4700 | 9.9200 | +11.211% | 4 | 36 | -32.460% |
| 2026-05-01 | 9.0000 | 9.0000 | 8.9200 | 8.9200 | +10.123% | 3 | 36 | -24.888% |
| 2026-04-30 | 8.1000 | 8.1000 | 8.1000 | 8.1000 | -0.613% | 1 | 37 | -17.284% |
| 2026-04-29 | 8.1500 | 8.1500 | 8.1500 | 8.1500 | +1.494% | 1 | 36 | -17.791% |
| 2026-04-28 | 8.1500 | 8.1500 | 8.0300 | 8.0300 | -6.082% | 3 | 37 | -16.563% |
| 2026-04-27 | 8.5500 | 8.5500 | 8.5500 | 8.5500 | -5.000% | 1 | 38 | -21.637% |
| 2026-04-24 | 9.1500 | 9.1500 | 9.0000 | 9.0000 | +0.559% | 7 | 40 | -25.556% |
| 2026-04-23 | 9.1700 | 9.1700 | 8.9500 | 8.9500 | -5.789% | 12 | 51 | -25.140% |
| 2026-04-22 | 9.6500 | 9.6500 | 9.5000 | 9.5000 | +13.095% | 5 | 51 | -29.474% |
| 2026-04-20 | 8.3000 | 8.4000 | 8.3000 | 8.4000 | -6.459% | 16 | 51 | -20.238% |
| 2026-04-17 | 8.6300 | 9.2700 | 8.6300 | 8.9800 | +19.415% | 18 | 48 | -25.390% |
| 2026-04-16 | 7.5200 | 7.5200 | 7.5200 | 7.5200 | -2.968% | 1 | 36 | -10.904% |
| 2026-04-15 | 7.7400 | 7.7500 | 7.7000 | 7.7500 | -4.321% | 38 | 37 | -13.548% |
| 2026-04-14 | 8.4800 | 8.4800 | 8.1000 | 8.1000 | +8.725% | 2 | 64 | -17.284% |
| 2026-04-10 | 7.4500 | 7.4500 | 7.4500 | 7.4500 | +20.550% | 7 | 65 | -10.067% |
| 2026-04-07 | 6.2100 | 6.2100 | 6.1800 | 6.1800 | -6.787% | 2 | 65 | +8.414% |
| 2026-04-06 | 6.6300 | 6.6300 | 6.6300 | 6.6300 | +9.768% | 15 | 65 | +1.056% |
| 2026-03-31 | 6.0400 | 6.0400 | 6.0400 | 6.0400 | +1.513% | 1 | 80 | +10.927% |
| 2026-03-27 | 6.1000 | 6.1000 | 5.9500 | 5.9500 | -12.500% | 3 | 80 | +12.605% |
| 2026-03-26 | 7.1500 | 7.1500 | 6.8000 | 6.8000 | -11.458% | 26 | 77 | -1.471% |
| 2026-03-25 | 7.6800 | 7.6800 | 7.6800 | 7.6800 | +8.936% | 15 | 62 | -12.760% |
| 2026-03-24 | 7.2000 | 7.2000 | 6.9800 | 7.0500 | -6.375% | 3 | 62 | -4.965% |
| 2026-03-23 | 7.8500 | 7.8500 | 7.5300 | 7.5300 | +6.056% | 51 | 61 | -11.023% |
| 2026-03-19 | 7.1000 | 7.1000 | 7.1000 | 7.1000 | 0.000% | 10 | 10 | -5.634% |