IBIT261120C00044000
IBIT Nov 20 2026 44.00 Call
optionOPRA
EODOct 16, 2026
3.46USD-12.405%(-0.49)130Vol9,128OI
IBIT261120C00044000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-16 | 3.6000 | 3.7500 | 3.2500 | 3.4600 | -12.405% | 130 | 9,139 | 0.000% |
| 2026-10-15 | 3.0000 | 4.0300 | 3.0000 | 3.9500 | +7.629% | 573 | 8,999 | -12.405% |
| 2026-10-14 | 4.1000 | 4.1800 | 3.6000 | 3.6700 | -14.849% | 150 | 9,021 | -5.722% |
| 2026-10-13 | 4.3500 | 4.6100 | 4.1700 | 4.3100 | +9.114% | 126 | 9,044 | -19.722% |
| 2026-10-12 | 4.1000 | 4.2100 | 3.9100 | 3.9500 | -1.250% | 139 | 9,047 | -12.405% |
| 2026-10-09 | 4.1500 | 4.4500 | 4.0000 | 4.0000 | +3.896% | 151 | 8,996 | -13.500% |
| 2026-10-08 | 4.0500 | 4.2500 | 3.4900 | 3.8500 | -14.254% | 209 | 8,944 | -10.130% |
| 2026-10-07 | 4.5500 | 4.6100 | 4.3700 | 4.4900 | -18.512% | 320 | 8,736 | -22.940% |
| 2026-10-06 | 6.0700 | 6.0700 | 5.5100 | 5.5100 | -1.607% | 9 | 8,731 | -37.205% |
| 2026-10-05 | 5.8000 | 6.0700 | 5.4500 | 5.6000 | +15.702% | 87 | 8,742 | -38.214% |
| 2026-10-02 | 6.2500 | 6.3500 | 4.8400 | 4.8400 | -11.193% | 46 | 8,780 | -28.512% |
| 2026-10-01 | 4.8900 | 5.4500 | 4.8500 | 5.4500 | +11.910% | 16 | 8,773 | -36.514% |
| 2026-09-30 | 4.9000 | 4.9000 | 4.8700 | 4.8700 | -0.205% | 21 | 9,154 | -28.953% |
| 2026-09-29 | 5.2000 | 5.2000 | 4.5500 | 4.8800 | +0.619% | 56 | 9,158 | -29.098% |
| 2026-09-28 | 5.0000 | 5.1500 | 4.7500 | 4.8500 | -5.825% | 3,451 | 6,120 | -28.660% |
| 2026-09-25 | 5.2300 | 5.2300 | 4.8800 | 5.1500 | -5.505% | 62 | 6,261 | -32.816% |
| 2026-09-24 | 5.2800 | 5.6800 | 5.2800 | 5.4500 | +0.926% | 2,079 | 4,596 | -36.514% |
| 2026-09-23 | 5.9500 | 6.0500 | 5.1700 | 5.4000 | -14.961% | 193 | 4,515 | -35.926% |
| 2026-09-22 | 6.1400 | 6.5500 | 6.0500 | 6.3500 | -3.642% | 229 | 4,491 | -45.512% |
| 2026-09-21 | 5.5900 | 6.6000 | 5.5900 | 6.5900 | +55.425% | 229 | 4,486 | -47.496% |
| 2026-09-18 | 3.0000 | 4.3500 | 3.0000 | 4.2400 | +68.924% | 321 | 4,407 | -18.396% |
| 2026-09-17 | 2.6500 | 2.7700 | 2.4700 | 2.5100 | -3.831% | 1,716 | 3,480 | +37.849% |
| 2026-09-16 | 2.5500 | 2.6100 | 2.3600 | 2.6100 | -1.509% | 2,240 | 3,579 | +32.567% |
| 2026-09-15 | 2.9500 | 3.1100 | 2.6000 | 2.6500 | -27.989% | 483 | 3,370 | +30.566% |
| 2026-09-14 | 3.2500 | 3.7500 | 3.2500 | 3.6800 | +19.094% | 113 | 3,373 | -5.978% |
| 2026-09-11 | 3.2000 | 3.9700 | 2.9800 | 3.0900 | -4.630% | 66 | 3,349 | +11.974% |
| 2026-09-10 | 3.0000 | 3.2700 | 3.0000 | 3.2400 | -8.732% | 66 | 3,324 | +6.790% |
| 2026-09-09 | 3.9500 | 3.9500 | 3.5500 | 3.5500 | -3.794% | 44 | 3,340 | -2.535% |
| 2026-09-08 | 3.6400 | 3.8500 | 3.4600 | 3.6900 | -12.143% | 146 | 3,335 | -6.233% |
| 2026-09-04 | 4.0000 | 4.2100 | 3.7300 | 4.2000 | -16.667% | 65 | 3,331 | -17.619% |
| 2026-09-03 | 3.7500 | 5.0400 | 3.7500 | 5.0400 | +57.500% | 147 | 3,390 | -31.349% |
| 2026-09-02 | 3.1000 | 3.3200 | 3.1000 | 3.2000 | -3.030% | 70 | 3,347 | +8.125% |
| 2026-09-01 | 3.5000 | 3.6600 | 3.2000 | 3.3000 | -16.031% | 69 | 3,333 | +4.848% |
| 2026-08-31 | 3.5000 | 3.9800 | 3.5000 | 3.9300 | +12.286% | 185 | 3,430 | -11.959% |
| 2026-08-28 | 4.2500 | 4.3400 | 3.4500 | 3.5000 | -23.077% | 966 | 3,454 | -1.143% |
| 2026-08-27 | 4.3000 | 4.9500 | 4.2000 | 4.5500 | +12.346% | 1,151 | 4,189 | -23.956% |
| 2026-08-26 | 4.0500 | 4.2000 | 3.8500 | 4.0500 | -8.371% | 105 | 4,733 | -14.568% |
| 2026-08-25 | 4.5000 | 4.6000 | 4.2800 | 4.4200 | -1.119% | 82 | 4,676 | -21.719% |
| 2026-08-24 | 4.4500 | 4.9000 | 4.1000 | 4.4700 | +16.406% | 275 | 4,634 | -22.595% |
| 2026-08-21 | 3.7500 | 4.1500 | 3.5900 | 3.8400 | +51.181% | 2,431 | 3,397 | -9.896% |
| 2026-08-20 | 2.2600 | 2.5800 | 2.0600 | 2.5400 | +68.212% | 1,596 | 2,377 | +36.220% |
| 2026-08-19 | 0.9500 | 1.6800 | 0.9500 | 1.5100 | +86.420% | 305 | 2,295 | +129.139% |
| 2026-08-18 | 0.8100 | 0.8100 | 0.8100 | 0.8100 | +1.250% | 5 | 2,298 | +327.160% |
| 2026-08-17 | 0.6400 | 0.8100 | 0.6400 | 0.8000 | +29.032% | 23 | 2,311 | +332.500% |
| 2026-08-14 | 0.5700 | 0.6300 | 0.5600 | 0.6200 | -4.615% | 162 | 2,204 | +458.065% |
| 2026-08-13 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | -2.985% | 1 | 2,204 | +432.308% |
| 2026-08-12 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | -5.634% | 1 | 2,258 | +416.418% |
| 2026-08-11 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | -11.250% | 1 | 2,258 | +387.324% |
| 2026-08-10 | 0.8800 | 0.8800 | 0.8000 | 0.8000 | -11.111% | 272 | 2,098 | +332.500% |
| 2026-08-07 | 0.9500 | 0.9600 | 0.9000 | 0.9000 | +8.434% | 57 | 2,060 | +284.444% |
| 2026-08-06 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | -10.753% | 20 | 2,048 | +316.867% |
| 2026-08-05 | 0.8900 | 0.9300 | 0.8800 | 0.9300 | +16.250% | 14 | 2,058 | +272.043% |
| 2026-08-04 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | -6.977% | 1 | 2,058 | +332.500% |
| 2026-08-03 | 0.7000 | 0.8600 | 0.7000 | 0.8600 | +22.857% | 34 | 2,053 | +302.326% |
| 2026-07-31 | 0.7100 | 0.7100 | 0.7000 | 0.7000 | -28.571% | 25 | 2,051 | +394.286% |
| 2026-07-30 | 1.0300 | 1.0300 | 0.9800 | 0.9800 | +11.364% | 6 | 2,049 | +253.061% |
| 2026-07-28 | 0.8800 | 0.9100 | 0.8800 | 0.8800 | -12.871% | 7 | 2,048 | +293.182% |
| 2026-07-27 | 1.1800 | 1.1900 | 1.0100 | 1.0100 | 0.000% | 39 | 2,038 | +242.574% |
| 2026-07-24 | 1.0000 | 1.0100 | 1.0000 | 1.0100 | -10.619% | 20 | 2,018 | +242.574% |
| 2026-07-23 | 1.2700 | 1.2700 | 1.1300 | 1.1300 | -16.912% | 1,523 | 894 | +206.195% |
| 2026-07-22 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | -8.108% | 2 | 894 | +154.412% |
| 2026-07-21 | 1.6000 | 1.6000 | 1.4800 | 1.4800 | +15.625% | 2 | 894 | +133.784% |
| 2026-07-20 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | +28.000% | 1 | 893 | +170.312% |
| 2026-07-17 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | -20.000% | 3 | 896 | +246.000% |
| 2026-07-15 | 1.3900 | 1.5000 | 1.2500 | 1.2500 | +28.866% | 1,055 | 440 | +176.800% |
| 2026-07-13 | 0.9600 | 0.9700 | 0.9600 | 0.9700 | -25.385% | 4 | 437 | +256.701% |
| 2026-07-10 | 1.3700 | 1.3700 | 1.3000 | 1.3000 | +11.111% | 21 | 416 | +166.154% |
| 2026-07-08 | 1.1400 | 1.1700 | 1.1400 | 1.1700 | -12.687% | 2 | 420 | +195.726% |
| 2026-07-07 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | -4.965% | 8 | 420 | +158.209% |
| 2026-07-06 | 1.3700 | 1.4100 | 1.3700 | 1.4100 | +22.609% | 30 | 419 | +145.390% |
| 2026-07-02 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | +16.162% | 3 | 416 | +200.870% |
| 2026-07-01 | 0.9500 | 0.9900 | 0.9500 | 0.9900 | +28.571% | 15 | 423 | +249.495% |
| 2026-06-30 | 0.7900 | 0.7900 | 0.7600 | 0.7700 | -18.947% | 44 | 436 | +349.351% |
| 2026-06-29 | 0.9500 | 0.9900 | 0.9500 | 0.9500 | -4.040% | 17 | 436 | +264.211% |
| 2026-06-26 | 0.9700 | 1.0600 | 0.9700 | 0.9900 | -5.714% | 11 | 434 | +249.495% |
| 2026-06-25 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 0.000% | 10 | 464 | +229.524% |
| 2026-06-24 | 1.1200 | 1.1200 | 1.0500 | 1.0500 | -13.934% | 44 | 461 | +229.524% |
| 2026-06-23 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | -26.946% | 1 | 460 | +183.607% |
| 2026-06-22 | 1.8000 | 1.8000 | 1.6700 | 1.6700 | +17.606% | 4 | 461 | +107.186% |
| 2026-06-18 | 1.5600 | 1.5600 | 1.4200 | 1.4200 | -33.645% | 19 | 443 | +143.662% |
| 2026-06-15 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | +18.232% | 3 | 444 | +61.682% |
| 2026-06-12 | 1.7700 | 1.8600 | 1.7600 | 1.8100 | -0.549% | 13 | 431 | +91.160% |
| 2026-06-11 | 1.8200 | 1.8200 | 1.8200 | 1.8200 | -12.500% | 4 | 427 | +90.110% |
| 2026-06-08 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | +27.607% | 1 | 427 | +66.346% |
| 2026-06-05 | 1.7500 | 1.7500 | 1.6300 | 1.6300 | -32.083% | 170 | 270 | +112.270% |
| 2026-06-03 | 2.5600 | 2.5600 | 2.4000 | 2.4000 | -15.789% | 173 | 101 | +44.167% |
| 2026-06-02 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | -20.391% | 4 | 97 | +21.404% |
| 2026-06-01 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | -14.762% | 2 | 97 | -3.352% |
| 2026-05-28 | 4.2600 | 4.2600 | 4.2000 | 4.2000 | -27.210% | 2 | 95 | -17.619% |
| 2026-05-21 | 5.5900 | 5.7700 | 5.5900 | 5.7700 | -19.301% | 13 | 92 | -40.035% |
| 2026-05-07 | 7.1500 | 7.1500 | 7.1500 | 7.1500 | -7.143% | 40 | 52 | -51.608% |
| 2026-05-06 | 7.9900 | 7.9900 | 7.7000 | 7.7000 | -2.160% | 2 | 53 | -55.065% |
| 2026-05-05 | 7.8500 | 7.8700 | 7.7500 | 7.8700 | +5.922% | 16 | 40 | -56.036% |
| 2026-05-04 | 6.8600 | 7.4300 | 6.8600 | 7.4300 | +10.896% | 8 | 41 | -53.432% |
| 2026-05-01 | 6.7000 | 6.7000 | 6.7000 | 6.7000 | +7.890% | 1 | 40 | -48.358% |
| 2026-04-29 | 6.2100 | 6.2100 | 6.2100 | 6.2100 | -1.115% | 2 | 38 | -44.283% |
| 2026-04-27 | 6.4800 | 6.4800 | 6.2800 | 6.2800 | -6.269% | 20 | 38 | -44.904% |
| 2026-04-24 | 6.8500 | 6.8500 | 6.7000 | 6.7000 | -0.741% | 20 | 58 | -48.358% |
| 2026-04-23 | 6.8500 | 6.8500 | 6.7500 | 6.7500 | -6.897% | 12 | 66 | -48.741% |
| 2026-04-22 | 7.0000 | 7.2500 | 7.0000 | 7.2500 | +18.078% | 42 | 66 | -52.276% |
| 2026-04-21 | 6.1400 | 6.1400 | 6.1400 | 6.1400 | +2.333% | 1 | 62 | -43.648% |
| 2026-04-20 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | -13.793% | 5 | 62 | -42.333% |
| 2026-04-17 | 6.5600 | 7.0200 | 6.5000 | 6.9600 | +9.606% | 48 | 57 | -50.287% |
| 2026-04-14 | 6.3700 | 6.3700 | 6.2600 | 6.3500 | +43.018% | 17 | 11 | -45.512% |
| 2026-03-27 | 4.4400 | 4.4400 | 4.4400 | 4.4400 | -21.831% | 10 | 20 | -22.072% |
| 2026-03-19 | 5.6800 | 5.6800 | 5.6800 | 5.6800 | 0.000% | 10 | 10 | -39.085% |