IBIT261120C00043000
IBIT Nov 20 2026 43.00 Call
optionOPRA
EODOct 15, 2026
4.65USD+5.682%(+0.25)114Vol3,884OI
IBIT261120C00043000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-15 | 3.6500 | 4.7100 | 3.6500 | 4.6500 | +5.682% | 114 | 3,863 | 0.000% |
| 2026-10-14 | 4.9000 | 4.9800 | 4.3000 | 4.4000 | -13.725% | 159 | 3,768 | +5.682% |
| 2026-10-13 | 5.0700 | 5.3300 | 5.0200 | 5.1000 | +8.974% | 168 | 3,765 | -8.824% |
| 2026-10-12 | 4.8500 | 4.9300 | 4.6800 | 4.6800 | -3.306% | 239 | 3,753 | -0.641% |
| 2026-10-09 | 5.0200 | 5.1900 | 4.8400 | 4.8400 | +7.795% | 6 | 3,750 | -3.926% |
| 2026-10-08 | 4.8000 | 4.9000 | 4.1000 | 4.4900 | -14.476% | 91 | 3,722 | +3.563% |
| 2026-10-07 | 5.2500 | 5.2500 | 5.0500 | 5.2500 | -22.794% | 22 | 3,715 | -11.429% |
| 2026-10-06 | 6.5000 | 6.8000 | 6.5000 | 6.8000 | +7.087% | 5 | 3,714 | -31.618% |
| 2026-10-05 | 6.6000 | 6.8500 | 6.3500 | 6.3500 | +10.435% | 12 | 3,707 | -26.772% |
| 2026-10-02 | 6.9500 | 6.9600 | 5.6800 | 5.7500 | -8.000% | 122 | 3,709 | -19.130% |
| 2026-10-01 | 5.7000 | 6.2500 | 5.7000 | 6.2500 | +12.613% | 17 | 3,709 | -25.600% |
| 2026-09-30 | 6.2800 | 6.4500 | 5.5200 | 5.5500 | -0.538% | 38 | 3,703 | -16.216% |
| 2026-09-29 | 6.0100 | 6.0100 | 5.3100 | 5.5800 | -1.761% | 37 | 3,699 | -16.667% |
| 2026-09-28 | 5.7500 | 5.9300 | 5.4100 | 5.6800 | -2.069% | 24 | 3,699 | -18.134% |
| 2026-09-25 | 5.7000 | 5.8400 | 5.5000 | 5.8000 | -5.691% | 12 | 3,697 | -19.828% |
| 2026-09-24 | 6.3000 | 6.3100 | 5.8800 | 6.1500 | -0.806% | 14 | 3,695 | -24.390% |
| 2026-09-23 | 6.8500 | 6.8500 | 6.0200 | 6.2000 | -10.791% | 24 | 3,686 | -25.000% |
| 2026-09-22 | 6.8500 | 7.1300 | 6.8500 | 6.9500 | -4.925% | 20 | 3,676 | -33.094% |
| 2026-09-21 | 6.4500 | 7.3500 | 6.4200 | 7.3100 | +48.577% | 330 | 3,856 | -36.389% |
| 2026-09-18 | 3.5000 | 4.9200 | 3.5000 | 4.9200 | +64.548% | 151 | 3,892 | -5.488% |
| 2026-09-17 | 2.9400 | 3.2000 | 2.9400 | 2.9900 | -2.922% | 1,165 | 3,173 | +55.518% |
| 2026-09-16 | 3.0000 | 3.0800 | 2.7600 | 3.0800 | 0.000% | 877 | 3,264 | +50.974% |
| 2026-09-15 | 3.2900 | 3.6000 | 2.8700 | 3.0800 | -22.025% | 179 | 3,181 | +50.974% |
| 2026-09-14 | 3.7200 | 3.9500 | 3.7200 | 3.9500 | +9.722% | 19 | 3,194 | +17.722% |
| 2026-09-11 | 3.7000 | 4.2000 | 3.5300 | 3.6000 | +1.408% | 206 | 3,226 | +29.167% |
| 2026-09-10 | 3.6300 | 3.7500 | 3.5500 | 3.5500 | -14.663% | 28 | 3,211 | +30.986% |
| 2026-09-09 | 4.3800 | 4.3800 | 4.1600 | 4.1600 | -0.952% | 32 | 3,215 | +11.779% |
| 2026-09-08 | 4.0500 | 4.3500 | 3.9500 | 4.2000 | -11.579% | 52 | 3,259 | +10.714% |
| 2026-09-04 | 4.5800 | 4.8000 | 4.5200 | 4.7500 | -16.667% | 39 | 3,261 | -2.105% |
| 2026-09-03 | 4.3000 | 5.7000 | 4.3000 | 5.7000 | +52.000% | 119 | 3,349 | -18.421% |
| 2026-09-02 | 3.5800 | 3.8000 | 3.5800 | 3.7500 | -2.597% | 38 | 3,362 | +24.000% |
| 2026-09-01 | 4.2000 | 4.2000 | 3.8500 | 3.8500 | -15.011% | 21 | 3,361 | +20.779% |
| 2026-08-31 | 4.0000 | 4.5300 | 4.0000 | 4.5300 | +11.852% | 106 | 3,395 | +2.649% |
| 2026-08-28 | 4.7500 | 4.9500 | 4.0500 | 4.0500 | -20.898% | 55 | 3,396 | +14.815% |
| 2026-08-27 | 4.7400 | 5.4700 | 4.7400 | 5.1200 | +15.056% | 346 | 3,627 | -9.180% |
| 2026-08-26 | 4.6300 | 4.6300 | 4.4000 | 4.4500 | -11.000% | 34 | 3,606 | +4.494% |
| 2026-08-25 | 5.0000 | 5.1500 | 4.8000 | 5.0000 | +0.200% | 96 | 3,572 | -7.000% |
| 2026-08-24 | 4.9500 | 5.4100 | 4.6800 | 4.9900 | +16.317% | 229 | 3,486 | -6.814% |
| 2026-08-21 | 4.3000 | 4.6500 | 4.0800 | 4.2900 | +50.000% | 1,138 | 2,919 | +8.392% |
| 2026-08-20 | 2.6100 | 2.9500 | 2.3800 | 2.8600 | +65.318% | 823 | 2,517 | +62.587% |
| 2026-08-19 | 1.0000 | 1.8900 | 1.0000 | 1.7300 | +76.531% | 98 | 2,555 | +168.786% |
| 2026-08-18 | 0.9800 | 1.0100 | 0.9800 | 0.9800 | +20.988% | 1,006 | 2,094 | +374.490% |
| 2026-08-17 | 0.8000 | 0.8100 | 0.7900 | 0.8100 | +19.118% | 401 | 1,908 | +474.074% |
| 2026-08-14 | 0.7400 | 0.7400 | 0.6800 | 0.6800 | -10.526% | 5 | 1,904 | +583.824% |
| 2026-08-13 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | -9.524% | 1 | 1,905 | +511.842% |
| 2026-08-12 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | -4.545% | 38 | 1,867 | +453.571% |
| 2026-08-11 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | -10.204% | 10 | 1,877 | +428.409% |
| 2026-08-10 | 1.1900 | 1.1900 | 0.9800 | 0.9800 | -10.092% | 19 | 1,871 | +374.490% |
| 2026-08-07 | 1.1400 | 1.1400 | 1.0800 | 1.0900 | -2.679% | 25 | 1,868 | +326.606% |
| 2026-08-05 | 1.0400 | 1.1200 | 1.0400 | 1.1200 | +14.286% | 258 | 1,681 | +315.179% |
| 2026-08-04 | 1.0000 | 1.0100 | 0.9800 | 0.9800 | -1.010% | 3 | 1,680 | +374.490% |
| 2026-08-03 | 0.9800 | 0.9900 | 0.9800 | 0.9900 | +13.793% | 2 | 1,681 | +369.697% |
| 2026-07-31 | 0.8400 | 0.8800 | 0.8400 | 0.8700 | -23.009% | 4 | 1,684 | +434.483% |
| 2026-07-29 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | +8.654% | 1 | 1,685 | +311.504% |
| 2026-07-28 | 1.0200 | 1.1000 | 1.0100 | 1.0400 | -18.750% | 12 | 1,684 | +347.115% |
| 2026-07-27 | 1.3200 | 1.4100 | 1.2800 | 1.2800 | +9.402% | 3 | 1,686 | +263.281% |
| 2026-07-24 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | -12.030% | 2 | 1,685 | +297.436% |
| 2026-07-23 | 1.3800 | 1.4600 | 1.3300 | 1.3300 | -19.394% | 1,730 | 408 | +249.624% |
| 2026-07-22 | 1.6600 | 1.6600 | 1.6500 | 1.6500 | -6.780% | 121 | 313 | +181.818% |
| 2026-07-21 | 1.7100 | 1.7700 | 1.7100 | 1.7700 | +20.408% | 2 | 312 | +162.712% |
| 2026-07-20 | 1.3000 | 1.5400 | 1.3000 | 1.4700 | +18.548% | 10 | 312 | +216.327% |
| 2026-07-17 | 1.1800 | 1.2600 | 1.1500 | 1.2400 | -3.876% | 6 | 312 | +275.000% |
| 2026-07-16 | 1.3100 | 1.3200 | 1.2900 | 1.2900 | -13.423% | 3 | 312 | +260.465% |
| 2026-07-15 | 1.6000 | 1.6000 | 1.4900 | 1.4900 | -1.974% | 2 | 315 | +212.081% |
| 2026-07-14 | 1.3800 | 1.5600 | 1.3800 | 1.5200 | +34.513% | 7 | 314 | +205.921% |
| 2026-07-13 | 1.1600 | 1.1700 | 1.1200 | 1.1300 | -21.528% | 4 | 314 | +311.504% |
| 2026-07-10 | 1.5300 | 1.5300 | 1.4400 | 1.4400 | +4.348% | 42 | 277 | +222.917% |
| 2026-07-09 | 1.3300 | 1.4300 | 1.3000 | 1.3800 | +4.545% | 24 | 277 | +236.957% |
| 2026-07-08 | 1.3200 | 1.3200 | 1.2800 | 1.3200 | -16.981% | 13 | 280 | +252.273% |
| 2026-07-07 | 1.5900 | 1.6600 | 1.5500 | 1.5900 | +18.657% | 28 | 270 | +192.453% |
| 2026-07-06 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | +1.515% | 5 | 275 | +247.015% |
| 2026-07-02 | 1.2900 | 1.3600 | 1.2900 | 1.3200 | +15.789% | 12 | 271 | +252.273% |
| 2026-07-01 | 1.0000 | 1.1400 | 1.0000 | 1.1400 | +31.034% | 9 | 266 | +307.895% |
| 2026-06-30 | 0.8900 | 0.9000 | 0.8700 | 0.8700 | -21.622% | 39 | 265 | +434.483% |
| 2026-06-26 | 1.1000 | 1.1100 | 1.1000 | 1.1100 | -14.615% | 2 | 264 | +318.919% |
| 2026-06-25 | 1.1000 | 1.3000 | 1.0500 | 1.3000 | +4.000% | 25 | 249 | +257.692% |
| 2026-06-24 | 1.3100 | 1.3100 | 1.2500 | 1.2500 | -17.763% | 2 | 248 | +272.000% |
| 2026-06-23 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | -23.618% | 1 | 247 | +205.921% |
| 2026-06-22 | 1.9500 | 1.9900 | 1.9500 | 1.9900 | +25.157% | 113 | 150 | +133.668% |
| 2026-06-18 | 1.7900 | 1.7900 | 1.5900 | 1.5900 | -31.466% | 4 | 149 | +192.453% |
| 2026-06-16 | 2.3200 | 2.3200 | 2.3200 | 2.3200 | -6.452% | 2 | 151 | +100.431% |
| 2026-06-15 | 2.5700 | 2.5700 | 2.4000 | 2.4800 | +11.211% | 13 | 140 | +87.500% |
| 2026-06-08 | 2.2900 | 2.2900 | 2.2000 | 2.2300 | +21.858% | 49 | 104 | +108.520% |
| 2026-06-05 | 2.1200 | 2.1200 | 1.8300 | 1.8300 | -17.568% | 68 | 64 | +154.098% |
| 2026-06-04 | 2.2800 | 2.2800 | 2.2100 | 2.2200 | -17.164% | 19 | 55 | +109.459% |
| 2026-06-03 | 2.6800 | 2.6800 | 2.6800 | 2.6800 | -16.250% | 4 | 55 | +73.507% |
| 2026-06-02 | 3.1700 | 3.2000 | 3.1700 | 3.2000 | -18.159% | 5 | 56 | +45.313% |
| 2026-06-01 | 4.0100 | 4.0100 | 3.9100 | 3.9100 | -15.914% | 21 | 57 | +18.926% |
| 2026-05-28 | 4.5000 | 4.6500 | 4.5000 | 4.6500 | -10.577% | 15 | 53 | 0.000% |
| 2026-05-27 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | -7.473% | 20 | 50 | -10.577% |
| 2026-05-26 | 5.6200 | 5.6200 | 5.6200 | 5.6200 | -8.618% | 5 | 45 | -17.260% |
| 2026-05-22 | 6.1500 | 6.1500 | 6.1500 | 6.1500 | -3.756% | 3 | 42 | -24.390% |
| 2026-05-20 | 6.3900 | 6.3900 | 6.3900 | 6.3900 | +4.754% | 1 | 41 | -27.230% |
| 2026-05-18 | 6.4200 | 6.4200 | 6.1000 | 6.1000 | -14.685% | 3 | 44 | -23.770% |
| 2026-05-15 | 7.1600 | 7.2000 | 7.1500 | 7.1500 | -12.805% | 4 | 40 | -34.965% |
| 2026-05-14 | 8.3000 | 8.3000 | 8.2000 | 8.2000 | -1.796% | 3 | 40 | -43.293% |
| 2026-05-11 | 8.3500 | 8.3500 | 8.3500 | 8.3500 | -2.681% | 1 | 41 | -44.311% |
| 2026-05-06 | 8.5800 | 8.5800 | 8.5800 | 8.5800 | +16.735% | 4 | 37 | -45.804% |
| 2026-05-01 | 7.3500 | 7.3500 | 7.3500 | 7.3500 | +14.486% | 1 | 37 | -36.735% |
| 2026-04-30 | 6.4200 | 6.4200 | 6.4200 | 6.4200 | +6.645% | 2 | 35 | -27.570% |
| 2026-04-29 | 6.7500 | 6.7500 | 6.0200 | 6.0200 | -7.669% | 8 | 29 | -22.757% |
| 2026-04-28 | 6.5200 | 6.5200 | 6.5200 | 6.5200 | -9.444% | 1 | 29 | -28.681% |
| 2026-04-27 | 7.1600 | 7.2000 | 7.1600 | 7.2000 | +10.769% | 2 | 27 | -35.417% |
| 2026-04-21 | 6.6200 | 6.6200 | 6.5000 | 6.5000 | -1.515% | 3 | 28 | -28.462% |
| 2026-04-20 | 6.5500 | 6.6000 | 6.5000 | 6.6000 | -11.409% | 5 | 29 | -29.545% |
| 2026-04-17 | 6.8500 | 7.4500 | 6.8500 | 7.4500 | +18.254% | 13 | 29 | -37.584% |
| 2026-04-16 | 6.2000 | 6.3500 | 6.2000 | 6.3000 | -5.970% | 20 | 30 | -26.190% |
| 2026-04-14 | 6.4800 | 6.7000 | 6.4800 | 6.7000 | +24.074% | 5 | 10 | -30.597% |
| 2026-04-09 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | -6.087% | 2 | 6 | -13.889% |
| 2026-03-24 | 6.0500 | 6.0500 | 5.7500 | 5.7500 | -4.167% | 12 | 6 | -19.130% |
| 2026-03-20 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | 0.000% | 8 | 8 | -22.500% |