IBIT261120C00041000
IBIT Nov 20 2026 41.00 Call
optionOPRA
EODOct 15, 2026
6.30USD+5.000%(+0.30)185Vol4,750OI
IBIT261120C00041000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-15 | 5.3200 | 6.3800 | 5.3200 | 6.3000 | +5.000% | 185 | 4,734 | 0.000% |
| 2026-10-14 | 6.2800 | 6.2800 | 5.9000 | 6.0000 | -11.111% | 58 | 4,738 | +5.000% |
| 2026-10-13 | 6.9700 | 7.0800 | 6.7500 | 6.7500 | +3.369% | 234 | 4,638 | -6.667% |
| 2026-10-12 | 6.6500 | 6.7000 | 6.3200 | 6.5300 | +0.462% | 149 | 4,616 | -3.522% |
| 2026-10-09 | 6.7000 | 6.8500 | 6.5000 | 6.5000 | +13.043% | 26 | 4,591 | -3.077% |
| 2026-10-08 | 6.2500 | 6.6000 | 5.7500 | 5.7500 | -16.667% | 17 | 4,589 | +9.565% |
| 2026-10-07 | 6.9200 | 6.9800 | 6.6000 | 6.9000 | -17.563% | 1,007 | 5,316 | -8.696% |
| 2026-10-06 | 8.6400 | 8.6400 | 8.3700 | 8.3700 | +2.073% | 36 | 5,286 | -24.731% |
| 2026-10-05 | 8.3700 | 8.5000 | 8.2000 | 8.2000 | +9.333% | 17 | 5,294 | -23.171% |
| 2026-10-02 | 8.3000 | 8.3000 | 7.4000 | 7.5000 | -5.063% | 41 | 5,270 | -16.000% |
| 2026-10-01 | 7.2000 | 7.9200 | 7.2000 | 7.9000 | +8.966% | 7 | 5,268 | -20.253% |
| 2026-09-30 | 7.6500 | 7.7500 | 7.2500 | 7.2500 | +3.276% | 30 | 5,267 | -13.103% |
| 2026-09-29 | 7.5500 | 7.5500 | 7.0200 | 7.0200 | -0.426% | 3 | 5,265 | -10.256% |
| 2026-09-28 | 7.2500 | 7.4100 | 6.8500 | 7.0500 | -6.000% | 24 | 5,251 | -10.638% |
| 2026-09-25 | 7.4400 | 7.5000 | 7.3000 | 7.5000 | -1.961% | 77 | 5,284 | -16.000% |
| 2026-09-24 | 7.7000 | 7.8000 | 7.5700 | 7.6500 | -2.174% | 34 | 5,283 | -17.647% |
| 2026-09-23 | 8.5200 | 8.5200 | 7.6800 | 7.8200 | -12.135% | 33 | 5,302 | -19.437% |
| 2026-09-22 | 8.7000 | 8.9000 | 8.3700 | 8.9000 | -0.780% | 24 | 5,322 | -29.213% |
| 2026-09-21 | 8.1300 | 8.9700 | 8.0900 | 8.9700 | +41.038% | 222 | 5,402 | -29.766% |
| 2026-09-18 | 4.8000 | 6.3600 | 4.8000 | 6.3600 | +51.429% | 30 | 5,839 | -0.943% |
| 2026-09-17 | 4.2500 | 4.3300 | 4.1700 | 4.2000 | +2.439% | 466 | 5,821 | +50.000% |
| 2026-09-16 | 4.2000 | 4.2000 | 3.9000 | 4.1000 | +2.500% | 27 | 5,826 | +53.659% |
| 2026-09-15 | 4.4100 | 4.8000 | 4.0000 | 4.0000 | -27.273% | 249 | 5,842 | +57.500% |
| 2026-09-14 | 5.4200 | 5.6500 | 5.3600 | 5.5000 | +18.280% | 16 | 5,832 | +14.545% |
| 2026-09-11 | 5.3500 | 5.5600 | 4.6500 | 4.6500 | -1.899% | 66 | 5,831 | +35.484% |
| 2026-09-10 | 4.8500 | 4.8500 | 4.7000 | 4.7400 | -10.566% | 33 | 5,823 | +32.911% |
| 2026-09-09 | 5.4400 | 5.4400 | 5.3000 | 5.3000 | -2.214% | 10 | 5,831 | +18.868% |
| 2026-09-08 | 5.2500 | 5.5800 | 5.2500 | 5.4200 | -10.413% | 88 | 5,823 | +16.236% |
| 2026-09-04 | 5.8000 | 6.0800 | 5.7600 | 6.0500 | -13.571% | 50 | 6,023 | +4.132% |
| 2026-09-03 | 5.6500 | 7.0000 | 5.6500 | 7.0000 | +42.857% | 966 | 5,487 | -10.000% |
| 2026-09-02 | 4.9900 | 4.9900 | 4.8300 | 4.9000 | -1.606% | 20 | 5,473 | +28.571% |
| 2026-09-01 | 5.3000 | 5.3700 | 4.7000 | 4.9800 | -9.290% | 129 | 5,442 | +26.506% |
| 2026-08-31 | 5.4100 | 5.5000 | 5.4100 | 5.4900 | +4.771% | 4 | 5,443 | +14.754% |
| 2026-08-28 | 5.7000 | 6.0500 | 5.0500 | 5.2400 | -17.480% | 338 | 5,453 | +20.229% |
| 2026-08-27 | 6.5000 | 6.6500 | 6.3500 | 6.3500 | +11.404% | 210 | 5,270 | -0.787% |
| 2026-08-26 | 5.8000 | 5.8000 | 5.7000 | 5.7000 | -6.863% | 19 | 5,267 | +10.526% |
| 2026-08-25 | 6.1000 | 6.2900 | 5.9500 | 6.1200 | -0.326% | 150 | 5,325 | +2.941% |
| 2026-08-24 | 5.9600 | 6.6700 | 5.8200 | 6.1400 | +13.704% | 94 | 5,347 | +2.606% |
| 2026-08-21 | 5.4000 | 5.7600 | 5.2500 | 5.4000 | +43.617% | 291 | 5,444 | +16.667% |
| 2026-08-20 | 3.3100 | 3.8300 | 3.2100 | 3.7600 | +59.322% | 3,450 | 6,605 | +67.553% |
| 2026-08-19 | 1.6300 | 2.5500 | 1.6300 | 2.3600 | +60.544% | 1,544 | 5,903 | +166.949% |
| 2026-08-18 | 1.3100 | 1.4900 | 1.3100 | 1.4700 | +3.521% | 72 | 5,904 | +328.571% |
| 2026-08-17 | 1.2600 | 1.4200 | 1.2600 | 1.4200 | +30.275% | 91 | 5,879 | +343.662% |
| 2026-08-14 | 1.0300 | 1.0900 | 1.0100 | 1.0900 | -6.034% | 11 | 5,874 | +477.982% |
| 2026-08-13 | 1.2700 | 1.3000 | 1.1300 | 1.1600 | -1.695% | 1,812 | 4,337 | +443.103% |
| 2026-08-12 | 1.2800 | 1.2800 | 1.1800 | 1.1800 | -25.316% | 13 | 4,335 | +433.898% |
| 2026-08-07 | 1.6700 | 1.6700 | 1.5600 | 1.5800 | +0.637% | 7 | 4,337 | +298.734% |
| 2026-08-06 | 1.4500 | 1.5700 | 1.4500 | 1.5700 | +1.290% | 11 | 4,346 | +301.274% |
| 2026-08-05 | 1.5200 | 1.5500 | 1.5200 | 1.5500 | +9.929% | 4 | 4,416 | +306.452% |
| 2026-08-04 | 1.4600 | 1.4700 | 1.4100 | 1.4100 | -0.704% | 365 | 4,178 | +346.809% |
| 2026-08-03 | 1.2500 | 1.4400 | 1.2500 | 1.4200 | +10.078% | 13 | 4,168 | +343.662% |
| 2026-07-31 | 1.4100 | 1.4100 | 1.2400 | 1.2900 | -22.754% | 57 | 4,138 | +388.372% |
| 2026-07-30 | 1.7100 | 1.7800 | 1.6500 | 1.6700 | +10.596% | 1,260 | 3,007 | +277.246% |
| 2026-07-29 | 1.6400 | 1.6400 | 1.5100 | 1.5100 | 0.000% | 8 | 3,005 | +317.219% |
| 2026-07-28 | 1.4400 | 1.5800 | 1.3700 | 1.5100 | -15.169% | 421 | 3,130 | +317.219% |
| 2026-07-27 | 1.7400 | 1.7900 | 1.7400 | 1.7800 | +9.202% | 12 | 3,131 | +253.933% |
| 2026-07-24 | 1.6600 | 1.6600 | 1.6300 | 1.6300 | -12.834% | 3 | 3,129 | +286.503% |
| 2026-07-23 | 1.9600 | 1.9600 | 1.8700 | 1.8700 | -16.518% | 2,851 | 791 | +236.898% |
| 2026-07-22 | 2.2400 | 2.2400 | 2.2400 | 2.2400 | -6.667% | 1 | 790 | +181.250% |
| 2026-07-21 | 2.5100 | 2.5400 | 2.4000 | 2.4000 | +12.676% | 42 | 768 | +162.500% |
| 2026-07-20 | 1.9600 | 2.1300 | 1.9600 | 2.1300 | +29.878% | 6 | 765 | +195.775% |
| 2026-07-17 | 1.6400 | 1.6400 | 1.6400 | 1.6400 | -10.383% | 1 | 767 | +284.146% |
| 2026-07-16 | 1.9000 | 1.9100 | 1.8300 | 1.8300 | -8.500% | 9 | 764 | +244.262% |
| 2026-07-15 | 2.2000 | 2.2000 | 2.0000 | 2.0000 | -1.961% | 24 | 759 | +215.000% |
| 2026-07-14 | 1.8800 | 2.0900 | 1.8800 | 2.0400 | +30.769% | 11 | 753 | +208.824% |
| 2026-07-13 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | -22.000% | 101 | 681 | +303.846% |
| 2026-07-10 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | +8.696% | 3 | 684 | +215.000% |
| 2026-07-08 | 1.7300 | 1.8400 | 1.7300 | 1.8400 | -10.680% | 3 | 682 | +242.391% |
| 2026-07-07 | 2.0000 | 2.1600 | 2.0000 | 2.0600 | -3.738% | 7 | 683 | +205.825% |
| 2026-07-06 | 1.7200 | 2.1800 | 1.7200 | 2.1400 | +21.591% | 19 | 680 | +194.393% |
| 2026-07-02 | 1.7600 | 1.7600 | 1.7600 | 1.7600 | +17.333% | 120 | 680 | +257.955% |
| 2026-07-01 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | +9.489% | 2 | 678 | +320.000% |
| 2026-06-29 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | -11.039% | 1 | 677 | +359.854% |
| 2026-06-26 | 1.5900 | 1.5900 | 1.5400 | 1.5400 | -4.348% | 4 | 674 | +309.091% |
| 2026-06-25 | 1.4500 | 1.6100 | 1.4500 | 1.6100 | -1.829% | 2 | 673 | +291.304% |
| 2026-06-24 | 1.7600 | 1.7600 | 1.6400 | 1.6400 | -15.897% | 18 | 657 | +284.146% |
| 2026-06-23 | 1.9900 | 2.0100 | 1.9500 | 1.9500 | -23.828% | 62 | 689 | +223.077% |
| 2026-06-22 | 2.7200 | 2.7200 | 2.5600 | 2.5600 | +16.895% | 3 | 689 | +146.094% |
| 2026-06-18 | 2.3700 | 2.3700 | 2.1000 | 2.1900 | -20.364% | 62 | 629 | +187.671% |
| 2026-06-17 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | -1.434% | 1 | 628 | +129.091% |
| 2026-06-16 | 2.7900 | 2.7900 | 2.7900 | 2.7900 | -11.987% | 2 | 628 | +125.806% |
| 2026-06-15 | 3.0600 | 3.1700 | 3.0600 | 3.1700 | +24.803% | 280 | 635 | +98.738% |
| 2026-06-12 | 2.5400 | 2.5400 | 2.5400 | 2.5400 | +2.419% | 5 | 635 | +148.031% |
| 2026-06-10 | 2.4800 | 2.4800 | 2.4800 | 2.4800 | +2.905% | 1 | 635 | +154.032% |
| 2026-06-09 | 2.2300 | 2.4100 | 2.2300 | 2.4100 | -13.620% | 4 | 632 | +161.411% |
| 2026-06-08 | 2.8000 | 2.8000 | 2.7900 | 2.7900 | +21.304% | 5 | 634 | +125.806% |
| 2026-06-05 | 2.5000 | 2.5000 | 2.3000 | 2.3000 | -19.298% | 3 | 632 | +173.913% |
| 2026-06-04 | 2.9000 | 2.9000 | 2.8500 | 2.8500 | -17.391% | 3 | 632 | +121.053% |
| 2026-06-03 | 3.5500 | 3.5500 | 3.4500 | 3.4500 | -8.000% | 600 | 58 | +82.609% |
| 2026-06-02 | 4.0000 | 4.0000 | 3.7500 | 3.7500 | -23.469% | 25 | 53 | +68.000% |
| 2026-06-01 | 4.8800 | 4.9000 | 4.8800 | 4.9000 | -14.336% | 2 | 51 | +28.571% |
| 2026-05-29 | 5.6300 | 5.7200 | 5.6300 | 5.7200 | +1.599% | 11 | 40 | +10.140% |
| 2026-05-28 | 5.6300 | 5.6300 | 5.6300 | 5.6300 | -9.194% | 10 | 30 | +11.901% |
| 2026-05-27 | 6.2000 | 6.2000 | 6.2000 | 6.2000 | -31.718% | 1 | 31 | +1.613% |
| 2026-05-07 | 9.0800 | 9.0800 | 9.0800 | 9.0800 | +0.889% | 1 | 32 | -30.617% |
| 2026-04-22 | 9.0000 | 9.0000 | 9.0000 | 9.0000 | +17.801% | 1 | 31 | -30.000% |
| 2026-04-21 | 7.6400 | 7.6400 | 7.6400 | 7.6400 | -6.943% | 1 | 30 | -17.539% |
| 2026-04-17 | 8.2100 | 8.2100 | 8.2100 | 8.2100 | +8.026% | 15 | 30 | -23.264% |
| 2026-04-16 | 7.6000 | 7.6000 | 7.6000 | 7.6000 | +21.795% | 15 | 15 | -17.105% |
| 2026-04-13 | 6.2400 | 6.2400 | 6.2400 | 6.2400 | -6.866% | 15 | 24 | +0.962% |
| 2026-04-10 | 6.7000 | 6.7000 | 6.7000 | 6.7000 | +5.678% | 2 | 20 | -5.970% |
| 2026-04-08 | 6.3200 | 6.3400 | 6.3200 | 6.3400 | +9.310% | 8 | 18 | -0.631% |
| 2026-04-07 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | -6.452% | 7 | 12 | +8.621% |
| 2026-04-06 | 6.2000 | 6.2000 | 6.2000 | 6.2000 | +12.116% | 1 | 12 | +1.613% |
| 2026-04-02 | 5.5700 | 5.5700 | 5.5300 | 5.5300 | -20.432% | 8 | 5 | +13.924% |
| 2026-03-24 | 6.9500 | 6.9500 | 6.9500 | 6.9500 | -3.203% | 1 | 5 | -9.353% |
| 2026-03-23 | 7.1500 | 7.1800 | 7.1500 | 7.1800 | +0.420% | 10 | 6 | -12.256% |
| 2026-03-20 | 7.1500 | 7.1500 | 7.1500 | 7.1500 | 0.000% | 1 | 1 | -11.888% |