IBIT261120C00042000
IBIT Nov 20 2026 42.00 Call
optionOPRA
EODOct 15, 2026
5.50USD+5.769%(+0.30)229Vol4,286OI
IBIT261120C00042000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-15 | 4.4700 | 5.5800 | 4.4500 | 5.5000 | +5.769% | 229 | 4,245 | 0.000% |
| 2026-10-14 | 5.6300 | 5.7000 | 5.0500 | 5.2000 | -10.959% | 168 | 4,246 | +5.769% |
| 2026-10-13 | 6.0300 | 6.2400 | 5.8400 | 5.8400 | +2.817% | 87 | 4,256 | -5.822% |
| 2026-10-12 | 5.6700 | 5.7600 | 5.4300 | 5.6800 | +1.975% | 252 | 4,246 | -3.169% |
| 2026-10-09 | 5.6700 | 5.8800 | 5.5600 | 5.5700 | +6.298% | 190 | 4,214 | -1.257% |
| 2026-10-08 | 5.5300 | 5.5300 | 4.7500 | 5.2400 | -13.957% | 73 | 4,228 | +4.962% |
| 2026-10-07 | 6.0600 | 6.1900 | 5.8800 | 6.0900 | -14.825% | 145 | 4,207 | -9.688% |
| 2026-10-06 | 7.6300 | 7.7300 | 7.1500 | 7.1500 | -2.721% | 42 | 4,201 | -23.077% |
| 2026-10-05 | 7.8500 | 7.8500 | 7.0000 | 7.3500 | +6.987% | 149 | 4,280 | -25.170% |
| 2026-10-02 | 7.7900 | 7.9500 | 6.8000 | 6.8700 | +0.292% | 163 | 4,361 | -19.942% |
| 2026-10-01 | 6.4000 | 6.8500 | 6.4000 | 6.8500 | +7.874% | 21 | 4,355 | -19.708% |
| 2026-09-30 | 6.7500 | 6.7500 | 6.3500 | 6.3500 | +3.252% | 55 | 4,317 | -13.386% |
| 2026-09-29 | 6.0700 | 6.1500 | 6.0700 | 6.1500 | -6.107% | 3 | 4,316 | -10.569% |
| 2026-09-28 | 6.2700 | 6.6500 | 6.1900 | 6.5500 | -1.504% | 12 | 4,314 | -16.031% |
| 2026-09-25 | 6.5400 | 6.6800 | 6.3600 | 6.6500 | -4.591% | 74 | 4,324 | -17.293% |
| 2026-09-24 | 6.8500 | 7.1300 | 6.4900 | 6.9700 | +0.288% | 38 | 4,336 | -21.090% |
| 2026-09-23 | 7.5900 | 7.7000 | 6.5700 | 6.9500 | -10.323% | 62 | 4,380 | -20.863% |
| 2026-09-22 | 7.9700 | 8.0100 | 7.7500 | 7.7500 | -4.908% | 20 | 4,388 | -29.032% |
| 2026-09-21 | 7.3000 | 8.1500 | 7.2800 | 8.1500 | +48.182% | 122 | 4,379 | -32.515% |
| 2026-09-18 | 4.1000 | 5.5900 | 4.1000 | 5.5000 | +54.930% | 171 | 4,355 | 0.000% |
| 2026-09-17 | 3.5000 | 3.7600 | 3.5000 | 3.5500 | +5.970% | 20 | 4,349 | +54.930% |
| 2026-09-16 | 3.4500 | 3.5500 | 3.3500 | 3.3500 | -7.967% | 105 | 4,362 | +64.179% |
| 2026-09-15 | 4.0000 | 4.0000 | 3.3500 | 3.6400 | -24.948% | 82 | 4,342 | +51.099% |
| 2026-09-14 | 4.4900 | 4.9500 | 4.4500 | 4.8500 | +16.867% | 44 | 4,335 | +13.402% |
| 2026-09-11 | 4.4400 | 4.8000 | 4.0300 | 4.1500 | 0.000% | 67 | 4,325 | +32.530% |
| 2026-09-10 | 4.1500 | 4.2500 | 4.1500 | 4.1500 | -10.753% | 16 | 4,318 | +32.530% |
| 2026-09-09 | 4.9500 | 4.9600 | 4.6500 | 4.6500 | -3.125% | 76 | 4,278 | +18.280% |
| 2026-09-08 | 4.7000 | 4.9500 | 4.6000 | 4.8000 | -11.111% | 38 | 4,267 | +14.583% |
| 2026-09-04 | 5.1600 | 5.4000 | 4.9000 | 5.4000 | -15.228% | 142 | 4,246 | +1.852% |
| 2026-09-03 | 5.0000 | 6.3700 | 5.0000 | 6.3700 | +48.140% | 125 | 4,189 | -13.658% |
| 2026-09-02 | 4.4000 | 4.4000 | 4.2100 | 4.3000 | 0.000% | 21 | 4,187 | +27.907% |
| 2026-09-01 | 4.5200 | 4.5200 | 4.2400 | 4.3000 | -14.851% | 41 | 4,164 | +27.907% |
| 2026-08-31 | 4.6000 | 5.1000 | 4.5700 | 5.0500 | +10.989% | 30 | 4,144 | +8.911% |
| 2026-08-28 | 5.1600 | 5.3500 | 4.5500 | 4.5500 | -20.455% | 51 | 4,130 | +20.879% |
| 2026-08-27 | 5.5300 | 5.9700 | 5.5300 | 5.7200 | +10.000% | 116 | 4,037 | -3.846% |
| 2026-08-26 | 5.2400 | 5.2400 | 4.8000 | 5.2000 | -5.626% | 145 | 4,089 | +5.769% |
| 2026-08-25 | 5.2700 | 5.7000 | 5.2700 | 5.5100 | +0.547% | 31 | 4,099 | -0.181% |
| 2026-08-24 | 5.3500 | 5.9300 | 5.2400 | 5.4800 | +14.167% | 209 | 4,179 | +0.365% |
| 2026-08-21 | 4.6800 | 5.1500 | 4.6000 | 4.8000 | +45.455% | 343 | 4,240 | +14.583% |
| 2026-08-20 | 2.9100 | 3.3700 | 2.7800 | 3.3000 | +65.000% | 2,202 | 3,594 | +66.667% |
| 2026-08-19 | 1.2800 | 2.2600 | 1.2800 | 2.0000 | +70.940% | 1,159 | 3,401 | +175.000% |
| 2026-08-18 | 1.1000 | 1.2100 | 1.1000 | 1.1700 | 0.000% | 22 | 3,369 | +370.085% |
| 2026-08-17 | 0.9500 | 1.1700 | 0.9500 | 1.1700 | +31.461% | 196 | 3,371 | +370.085% |
| 2026-08-14 | 0.8900 | 0.8900 | 0.8900 | 0.8900 | -6.316% | 1 | 3,398 | +517.978% |
| 2026-08-13 | 0.9200 | 0.9500 | 0.9200 | 0.9500 | -5.941% | 276 | 3,330 | +478.947% |
| 2026-08-12 | 1.0600 | 1.0600 | 0.9900 | 1.0100 | 0.000% | 67 | 3,274 | +444.554% |
| 2026-08-11 | 1.1000 | 1.1000 | 1.0100 | 1.0100 | -11.404% | 8 | 3,270 | +444.554% |
| 2026-08-10 | 1.2300 | 1.2300 | 1.1400 | 1.1400 | -12.977% | 613 | 2,875 | +382.456% |
| 2026-08-07 | 1.3000 | 1.3100 | 1.3000 | 1.3100 | +1.550% | 9 | 2,875 | +319.847% |
| 2026-08-05 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | +9.322% | 1 | 2,966 | +326.357% |
| 2026-08-04 | 1.1700 | 1.2400 | 1.1700 | 1.1800 | -2.479% | 1,642 | 3,857 | +366.102% |
| 2026-08-03 | 0.9900 | 1.2100 | 0.9900 | 1.2100 | +16.346% | 1,886 | 2,446 | +354.545% |
| 2026-07-31 | 1.0500 | 1.0600 | 1.0100 | 1.0400 | -24.638% | 187 | 2,447 | +428.846% |
| 2026-07-30 | 1.4300 | 1.4500 | 1.3800 | 1.3800 | +3.759% | 57 | 2,457 | +298.551% |
| 2026-07-29 | 1.3200 | 1.3300 | 1.3200 | 1.3300 | +8.130% | 4 | 2,466 | +313.534% |
| 2026-07-28 | 1.1900 | 1.2300 | 1.1900 | 1.2300 | -19.608% | 2 | 2,466 | +347.154% |
| 2026-07-27 | 1.6200 | 1.6600 | 1.4500 | 1.5300 | +7.746% | 176 | 2,339 | +259.477% |
| 2026-07-24 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | -11.250% | 2 | 2,339 | +287.324% |
| 2026-07-23 | 1.6800 | 1.6800 | 1.6000 | 1.6000 | -15.344% | 364 | 2,333 | +243.750% |
| 2026-07-22 | 1.9600 | 1.9600 | 1.8900 | 1.8900 | -9.135% | 3 | 2,332 | +191.005% |
| 2026-07-21 | 2.0000 | 2.1900 | 2.0000 | 2.0800 | +20.231% | 7 | 2,333 | +164.423% |
| 2026-07-20 | 1.7600 | 1.7600 | 1.7300 | 1.7300 | +4.217% | 4 | 2,333 | +217.919% |
| 2026-07-16 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | -4.598% | 1 | 2,332 | +231.325% |
| 2026-07-15 | 1.8800 | 1.9000 | 1.7200 | 1.7400 | 0.000% | 53 | 2,330 | +216.092% |
| 2026-07-14 | 1.7600 | 1.7600 | 1.7400 | 1.7400 | +27.007% | 27 | 2,316 | +216.092% |
| 2026-07-13 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | -19.883% | 50 | 2,274 | +301.460% |
| 2026-07-10 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | +17.931% | 1 | 2,273 | +221.637% |
| 2026-07-08 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | -18.539% | 2 | 2,273 | +279.310% |
| 2026-07-07 | 1.6900 | 1.9000 | 1.6900 | 1.7800 | -3.784% | 4 | 2,272 | +208.989% |
| 2026-07-06 | 1.4800 | 1.8500 | 1.4800 | 1.8500 | +42.308% | 5 | 2,268 | +197.297% |
| 2026-07-01 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | +27.451% | 3 | 2,268 | +323.077% |
| 2026-06-30 | 1.0400 | 1.0400 | 1.0000 | 1.0200 | -23.308% | 8 | 2,267 | +439.216% |
| 2026-06-29 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | -2.920% | 11 | 2,257 | +313.534% |
| 2026-06-26 | 1.3300 | 1.3700 | 1.3300 | 1.3700 | -2.837% | 9 | 2,257 | +301.460% |
| 2026-06-25 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | -17.544% | 8 | 2,257 | +290.071% |
| 2026-06-23 | 1.7300 | 1.7600 | 1.7100 | 1.7100 | -25.000% | 540 | 1,776 | +221.637% |
| 2026-06-22 | 2.2000 | 2.2800 | 2.2000 | 2.2800 | +18.750% | 2 | 1,776 | +141.228% |
| 2026-06-18 | 2.0800 | 2.0800 | 1.8400 | 1.9200 | -21.951% | 96 | 1,828 | +186.458% |
| 2026-06-17 | 2.3200 | 2.5500 | 2.3200 | 2.4600 | -15.464% | 16 | 1,827 | +123.577% |
| 2026-06-15 | 2.9000 | 2.9200 | 2.8100 | 2.9100 | +27.074% | 85 | 1,753 | +89.003% |
| 2026-06-12 | 2.2900 | 2.2900 | 2.2900 | 2.2900 | +3.153% | 252 | 1,503 | +140.175% |
| 2026-06-11 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | +7.767% | 1 | 1,503 | +147.748% |
| 2026-06-09 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | -18.254% | 11 | 1,503 | +166.990% |
| 2026-06-08 | 2.4000 | 2.6500 | 2.4000 | 2.5200 | +20.000% | 20 | 1,499 | +118.254% |
| 2026-06-05 | 2.1500 | 2.2400 | 2.0700 | 2.1000 | -22.222% | 22 | 1,495 | +161.905% |
| 2026-06-04 | 2.6800 | 2.7000 | 2.5200 | 2.7000 | -10.000% | 20 | 1,493 | +103.704% |
| 2026-06-03 | 3.2500 | 3.3200 | 3.0000 | 3.0000 | -15.730% | 1,463 | 61 | +83.333% |
| 2026-06-02 | 3.9500 | 3.9500 | 3.5500 | 3.5600 | -19.091% | 4 | 64 | +54.494% |
| 2026-06-01 | 4.3500 | 4.4000 | 4.3500 | 4.4000 | -12.000% | 3 | 61 | +25.000% |
| 2026-05-29 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | -1.961% | 1 | 60 | +10.000% |
| 2026-05-28 | 4.9500 | 5.1000 | 4.9500 | 5.1000 | -15.702% | 12 | 58 | +7.843% |
| 2026-05-26 | 6.1500 | 6.1500 | 6.0500 | 6.0500 | -13.571% | 2 | 57 | -9.091% |
| 2026-05-21 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | +4.948% | 1 | 58 | -21.429% |
| 2026-05-18 | 6.6700 | 6.6700 | 6.6700 | 6.6700 | -25.806% | 1 | 57 | -17.541% |
| 2026-05-05 | 8.9900 | 8.9900 | 8.9900 | 8.9900 | +7.536% | 1 | 58 | -38.821% |
| 2026-05-04 | 8.3600 | 8.3600 | 8.3600 | 8.3600 | +7.455% | 1 | 59 | -34.211% |
| 2026-05-01 | 7.7800 | 7.7800 | 7.7800 | 7.7800 | +14.076% | 1 | 60 | -29.306% |
| 2026-04-29 | 6.8200 | 6.8200 | 6.8200 | 6.8200 | -18.029% | 1 | 59 | -19.355% |
| 2026-04-22 | 8.3200 | 8.3200 | 8.3200 | 8.3200 | +20.231% | 1 | 60 | -33.894% |
| 2026-04-20 | 6.9200 | 6.9200 | 6.9200 | 6.9200 | -11.847% | 1 | 61 | -20.520% |
| 2026-04-17 | 7.4500 | 8.1000 | 7.4500 | 7.8500 | +18.401% | 24 | 61 | -29.936% |
| 2026-04-16 | 6.9000 | 6.9000 | 6.6300 | 6.6300 | -6.488% | 6 | 43 | -17.044% |
| 2026-04-15 | 6.7800 | 7.1700 | 6.7800 | 7.0900 | +19.160% | 13 | 39 | -22.426% |
| 2026-04-13 | 5.9500 | 5.9500 | 5.9500 | 5.9500 | -6.299% | 3 | 29 | -7.563% |
| 2026-04-10 | 6.3500 | 6.3500 | 6.3500 | 6.3500 | +8.177% | 4 | 26 | -13.386% |
| 2026-04-06 | 5.8700 | 5.8700 | 5.8700 | 5.8700 | +13.981% | 15 | 23 | -6.303% |
| 2026-04-02 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | -1.718% | 7 | 8 | +6.796% |
| 2026-03-31 | 5.2400 | 5.2400 | 5.2400 | 5.2400 | -9.655% | 1 | 8 | +4.962% |
| 2026-03-26 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | -7.937% | 3 | 7 | -5.172% |
| 2026-03-24 | 6.3000 | 6.3000 | 6.3000 | 6.3000 | -1.563% | 7 | 10 | -12.698% |
| 2026-03-19 | 6.4000 | 6.4000 | 6.4000 | 6.4000 | 0.000% | 3 | 3 | -14.063% |