IBIT261120C00045000
IBIT Nov 20 2026 45.00 Call
optionOPRA
EODOct 15, 2026
3.25USD667Vol27,742OI
IBIT261120C00045000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-15 | 2.5500 | 3.3000 | 2.4500 | 3.2500 | +6.557% | 667 | 27,492 | 0.000% |
| 2026-10-14 | 3.3900 | 3.5200 | 2.9800 | 3.0500 | -15.746% | 382 | 27,513 | +6.557% |
| 2026-10-13 | 3.6500 | 3.8500 | 3.5000 | 3.6200 | +3.429% | 354 | 27,477 | -10.221% |
| 2026-10-12 | 3.3500 | 3.5700 | 3.2500 | 3.5000 | +5.105% | 243 | 27,533 | -7.143% |
| 2026-10-09 | 3.6500 | 3.7500 | 3.3300 | 3.3300 | +1.835% | 125 | 27,548 | -2.402% |
| 2026-10-08 | 3.4300 | 3.6000 | 2.9000 | 3.2700 | -15.065% | 360 | 27,487 | -0.612% |
| 2026-10-07 | 4.0000 | 4.0000 | 3.6500 | 3.8500 | -19.792% | 2,774 | 28,432 | -15.584% |
| 2026-10-06 | 5.0100 | 5.3000 | 4.7200 | 4.8000 | -3.030% | 106 | 28,395 | -32.292% |
| 2026-10-05 | 5.0000 | 5.3100 | 4.6500 | 4.9500 | +13.793% | 136 | 28,423 | -34.343% |
| 2026-10-02 | 5.0600 | 5.6500 | 4.2000 | 4.3500 | -6.452% | 1,060 | 28,916 | -25.287% |
| 2026-10-01 | 4.0100 | 4.8000 | 4.0100 | 4.6500 | +10.714% | 230 | 28,936 | -30.108% |
| 2026-09-30 | 4.7700 | 4.8700 | 4.1000 | 4.2000 | +1.695% | 111 | 28,977 | -22.619% |
| 2026-09-29 | 4.4000 | 4.4800 | 4.0000 | 4.1300 | -2.824% | 127 | 28,974 | -21.308% |
| 2026-09-28 | 4.2000 | 4.4500 | 3.9200 | 4.2500 | -4.494% | 243 | 28,985 | -23.529% |
| 2026-09-25 | 4.4400 | 4.5500 | 4.1800 | 4.4500 | -5.319% | 8,376 | 20,936 | -26.966% |
| 2026-09-24 | 4.5000 | 4.9000 | 4.5000 | 4.7000 | 0.000% | 53 | 20,954 | -30.851% |
| 2026-09-23 | 5.2000 | 5.4000 | 4.4000 | 4.7000 | -16.071% | 190 | 21,353 | -30.851% |
| 2026-09-22 | 5.5000 | 5.8300 | 5.3300 | 5.6000 | -5.085% | 494 | 21,602 | -41.964% |
| 2026-09-21 | 5.1000 | 5.9000 | 4.6000 | 5.9000 | +59.030% | 1,808 | 20,968 | -44.915% |
| 2026-09-18 | 2.5500 | 3.7100 | 2.5500 | 3.7100 | +77.512% | 3,541 | 22,180 | -12.399% |
| 2026-09-17 | 2.2900 | 2.3200 | 2.0600 | 2.0900 | -4.128% | 5,886 | 21,631 | +55.502% |
| 2026-09-16 | 2.1500 | 2.2600 | 1.9300 | 2.1800 | -3.111% | 1,711 | 21,364 | +49.083% |
| 2026-09-15 | 2.5000 | 2.6700 | 2.0500 | 2.2500 | -29.907% | 1,700 | 20,904 | +44.444% |
| 2026-09-14 | 2.7400 | 3.2500 | 2.7400 | 3.2100 | +22.053% | 1,293 | 20,662 | +1.246% |
| 2026-09-11 | 2.7500 | 3.5500 | 2.5100 | 2.6300 | -1.128% | 1,083 | 20,096 | +23.574% |
| 2026-09-10 | 2.6800 | 2.7900 | 2.5800 | 2.6600 | -12.787% | 891 | 19,958 | +22.180% |
| 2026-09-09 | 3.5800 | 3.5800 | 3.0500 | 3.0500 | -3.175% | 369 | 19,818 | +6.557% |
| 2026-09-08 | 3.1100 | 3.3600 | 2.9600 | 3.1500 | -16.000% | 651 | 19,959 | +3.175% |
| 2026-09-04 | 3.6000 | 3.7500 | 3.2600 | 3.7500 | -17.035% | 574 | 19,774 | -13.333% |
| 2026-09-03 | 3.2000 | 4.5200 | 3.2000 | 4.5200 | +62.007% | 1,732 | 20,724 | -28.097% |
| 2026-09-02 | 2.7300 | 2.8700 | 2.6400 | 2.7900 | -3.125% | 753 | 20,147 | +16.487% |
| 2026-09-01 | 3.0800 | 3.2500 | 2.6400 | 2.8800 | -15.044% | 1,060 | 19,653 | +12.847% |
| 2026-08-31 | 3.0200 | 3.4500 | 3.0000 | 3.3900 | +13.000% | 30,836 | 42,634 | -4.130% |
| 2026-08-28 | 3.9500 | 3.9500 | 2.9300 | 3.0000 | -25.000% | 1,150 | 43,031 | +8.333% |
| 2026-08-27 | 3.8400 | 4.3500 | 3.7000 | 4.0000 | +11.111% | 1,105 | 43,081 | -18.750% |
| 2026-08-26 | 3.7000 | 3.7500 | 3.3500 | 3.6000 | -8.163% | 2,083 | 44,222 | -9.722% |
| 2026-08-25 | 3.9000 | 4.1500 | 3.7400 | 3.9200 | -1.754% | 375 | 42,221 | -17.092% |
| 2026-08-24 | 3.7500 | 4.4000 | 3.6000 | 3.9900 | +17.353% | 2,011 | 42,816 | -18.546% |
| 2026-08-21 | 3.3000 | 3.7100 | 3.1000 | 3.4000 | +54.545% | 3,790 | 42,108 | -4.412% |
| 2026-08-20 | 1.8400 | 2.2900 | 1.7500 | 2.2000 | +74.603% | 8,301 | 40,439 | +47.727% |
| 2026-08-19 | 0.6600 | 1.5200 | 0.6600 | 1.2600 | +96.875% | 36,465 | 8,586 | +157.937% |
| 2026-08-18 | 0.6400 | 0.7100 | 0.6000 | 0.6400 | -3.030% | 597 | 8,464 | +407.813% |
| 2026-08-17 | 0.5400 | 0.6700 | 0.5300 | 0.6600 | +24.528% | 200 | 8,433 | +392.424% |
| 2026-08-14 | 0.4800 | 0.5300 | 0.4500 | 0.5300 | -1.852% | 41 | 8,413 | +513.208% |
| 2026-08-13 | 0.5900 | 0.6100 | 0.5100 | 0.5400 | -3.571% | 37 | 8,476 | +501.852% |
| 2026-08-12 | 0.6300 | 0.6300 | 0.5600 | 0.5600 | -3.448% | 284 | 8,592 | +480.357% |
| 2026-08-11 | 0.6700 | 0.6700 | 0.5800 | 0.5800 | -13.433% | 1,113 | 8,798 | +460.345% |
| 2026-08-10 | 0.7300 | 0.7400 | 0.6400 | 0.6700 | -9.459% | 160 | 8,784 | +385.075% |
| 2026-08-07 | 0.8100 | 0.8100 | 0.7400 | 0.7400 | +4.225% | 752 | 8,674 | +339.189% |
| 2026-08-06 | 0.7400 | 0.8000 | 0.7100 | 0.7100 | -10.127% | 181 | 8,722 | +357.746% |
| 2026-08-05 | 0.7200 | 0.7900 | 0.7200 | 0.7900 | +3.947% | 2,423 | 8,120 | +311.392% |
| 2026-08-04 | 0.6900 | 0.7600 | 0.6600 | 0.7600 | +8.571% | 62 | 8,086 | +327.632% |
| 2026-08-03 | 0.5800 | 0.7100 | 0.5800 | 0.7000 | +14.754% | 22 | 8,081 | +364.286% |
| 2026-07-31 | 0.6500 | 0.6500 | 0.6000 | 0.6100 | -22.785% | 46 | 8,109 | +432.787% |
| 2026-07-30 | 0.8600 | 0.8600 | 0.7900 | 0.7900 | -7.059% | 5 | 8,119 | +311.392% |
| 2026-07-29 | 0.7900 | 0.8500 | 0.7600 | 0.8500 | +13.333% | 33 | 8,118 | +282.353% |
| 2026-07-28 | 0.7100 | 0.7500 | 0.7000 | 0.7500 | -11.765% | 33 | 8,107 | +333.333% |
| 2026-07-27 | 0.9300 | 0.9300 | 0.8500 | 0.8500 | +1.190% | 38 | 8,131 | +282.353% |
| 2026-07-24 | 0.8600 | 0.8600 | 0.8000 | 0.8400 | -13.402% | 59 | 8,179 | +286.905% |
| 2026-07-23 | 1.0600 | 1.0600 | 0.9600 | 0.9700 | -17.797% | 275 | 8,121 | +235.052% |
| 2026-07-22 | 1.1500 | 1.2000 | 1.1200 | 1.1800 | -6.349% | 47 | 8,137 | +175.424% |
| 2026-07-21 | 1.2500 | 1.3800 | 1.2200 | 1.2600 | +13.514% | 1,116 | 7,309 | +157.937% |
| 2026-07-20 | 1.0100 | 1.1100 | 1.0100 | 1.1100 | +21.978% | 34 | 7,299 | +192.793% |
| 2026-07-17 | 0.7800 | 0.9200 | 0.7800 | 0.9100 | -7.143% | 41 | 7,301 | +257.143% |
| 2026-07-16 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | -13.274% | 3 | 7,298 | +231.633% |
| 2026-07-15 | 1.1900 | 1.2000 | 1.1300 | 1.1300 | 0.000% | 2,830 | 7,482 | +187.611% |
| 2026-07-14 | 0.9700 | 1.1300 | 0.9600 | 1.1300 | +41.250% | 233 | 7,366 | +187.611% |
| 2026-07-13 | 0.8600 | 0.8600 | 0.8000 | 0.8000 | -25.926% | 4,521 | 8,088 | +306.250% |
| 2026-07-10 | 1.1500 | 1.1500 | 1.0800 | 1.0800 | +1.887% | 221 | 8,102 | +200.926% |
| 2026-07-09 | 1.0400 | 1.0600 | 0.9500 | 1.0600 | +6.000% | 40 | 8,103 | +206.604% |
| 2026-07-08 | 0.9600 | 1.0100 | 0.9600 | 1.0000 | -14.530% | 15 | 8,101 | +225.000% |
| 2026-07-07 | 1.1000 | 1.2600 | 1.0900 | 1.1700 | -4.098% | 33 | 8,095 | +177.778% |
| 2026-07-06 | 0.9300 | 1.2300 | 0.9100 | 1.2200 | +23.232% | 445 | 7,873 | +166.393% |
| 2026-07-02 | 1.0100 | 1.0400 | 0.9900 | 0.9900 | +16.471% | 6,918 | 1,140 | +228.283% |
| 2026-07-01 | 0.7500 | 0.8800 | 0.7500 | 0.8500 | +19.718% | 329 | 826 | +282.353% |
| 2026-06-30 | 0.7000 | 0.7100 | 0.6500 | 0.7100 | -17.442% | 24 | 821 | +357.746% |
| 2026-06-29 | 0.8200 | 0.8600 | 0.8200 | 0.8600 | -2.273% | 6 | 819 | +277.907% |
| 2026-06-26 | 0.9200 | 0.9200 | 0.8700 | 0.8800 | -2.222% | 93 | 811 | +269.318% |
| 2026-06-25 | 0.9200 | 0.9200 | 0.8500 | 0.9000 | 0.000% | 33 | 794 | +261.111% |
| 2026-06-24 | 0.9900 | 0.9900 | 0.8600 | 0.9000 | -14.286% | 34 | 791 | +261.111% |
| 2026-06-23 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | -24.460% | 1 | 791 | +209.524% |
| 2026-06-22 | 1.5500 | 1.5700 | 1.3900 | 1.3900 | +15.833% | 62 | 764 | +133.813% |
| 2026-06-18 | 1.3600 | 1.3600 | 1.2000 | 1.2000 | -24.528% | 9 | 765 | +170.833% |
| 2026-06-17 | 1.5800 | 1.6500 | 1.5300 | 1.5900 | -3.049% | 670 | 1,367 | +104.403% |
| 2026-06-16 | 1.7900 | 1.7900 | 1.6400 | 1.6400 | -20.000% | 21 | 1,367 | +98.171% |
| 2026-06-15 | 1.9700 | 2.0500 | 1.9200 | 2.0500 | +30.573% | 114 | 1,301 | +58.537% |
| 2026-06-12 | 1.6400 | 1.6400 | 1.5700 | 1.5700 | -3.681% | 12 | 1,296 | +107.006% |
| 2026-06-11 | 1.6700 | 1.6700 | 1.5500 | 1.6300 | +5.844% | 6 | 1,295 | +99.387% |
| 2026-06-10 | 1.5400 | 1.6100 | 1.5400 | 1.5400 | -13.966% | 60 | 1,256 | +111.039% |
| 2026-06-08 | 1.8700 | 1.8700 | 1.7900 | 1.7900 | +24.306% | 27 | 1,258 | +81.564% |
| 2026-06-05 | 1.6800 | 1.6800 | 1.4000 | 1.4400 | -25.389% | 677 | 1,666 | +125.694% |
| 2026-06-04 | 1.8700 | 1.9500 | 1.8000 | 1.9300 | -11.468% | 18 | 1,656 | +68.394% |
| 2026-06-03 | 2.4300 | 2.4300 | 2.1700 | 2.1800 | -12.800% | 219 | 1,457 | +49.083% |
| 2026-06-02 | 2.6000 | 2.6000 | 2.3600 | 2.5000 | -21.875% | 157 | 1,405 | +30.000% |
| 2026-06-01 | 3.3000 | 3.3500 | 3.2000 | 3.2000 | -15.344% | 35 | 1,385 | +1.562% |
| 2026-05-29 | 3.6000 | 3.9400 | 3.6000 | 3.7800 | +0.800% | 12 | 1,384 | -14.021% |
| 2026-05-28 | 3.7100 | 3.7500 | 3.7000 | 3.7500 | -13.793% | 17 | 1,369 | -13.333% |
| 2026-05-27 | 4.3300 | 4.3600 | 4.3300 | 4.3500 | -9.375% | 26 | 1,392 | -25.287% |
| 2026-05-26 | 5.0000 | 5.0000 | 4.8000 | 4.8000 | +4.348% | 5 | 1,393 | -32.292% |
| 2026-05-22 | 4.9800 | 4.9800 | 4.6000 | 4.6000 | -13.534% | 15 | 1,402 | -29.348% |
| 2026-05-21 | 5.1700 | 5.3200 | 5.1500 | 5.3200 | +1.333% | 27 | 1,389 | -38.910% |
| 2026-05-19 | 5.0500 | 5.2500 | 5.0000 | 5.2500 | 0.000% | 4 | 1,388 | -38.095% |
| 2026-05-18 | 5.4200 | 5.4200 | 5.2500 | 5.2500 | -12.500% | 21 | 1,372 | -38.095% |
| 2026-05-15 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | -15.254% | 2 | 1,371 | -45.833% |
| 2026-05-14 | 6.8100 | 7.0800 | 6.8100 | 7.0800 | +15.122% | 9 | 1,375 | -54.096% |
| 2026-05-13 | 6.1500 | 6.1500 | 6.1500 | 6.1500 | -8.482% | 3 | 1,372 | -47.154% |
| 2026-05-12 | 6.6800 | 6.7200 | 6.6800 | 6.7200 | -6.667% | 10 | 1,365 | -51.637% |
| 2026-05-11 | 6.9500 | 7.2000 | 6.8500 | 7.2000 | +8.434% | 13 | 1,366 | -54.861% |
| 2026-05-08 | 6.4500 | 6.6400 | 6.4500 | 6.6400 | +0.606% | 3 | 1,364 | -51.054% |
| 2026-05-07 | 6.9500 | 7.0000 | 6.6000 | 6.6000 | -10.448% | 11 | 1,371 | -50.758% |
| 2026-05-06 | 7.3500 | 7.3700 | 7.3500 | 7.3700 | 0.000% | 6 | 1,375 | -55.902% |
| 2026-05-05 | 7.2800 | 7.4200 | 7.2700 | 7.3700 | +8.065% | 886 | 714 | -55.902% |
| 2026-05-04 | 6.6800 | 6.9200 | 6.6800 | 6.8200 | +10.356% | 222 | 714 | -52.346% |
| 2026-05-01 | 6.1500 | 6.3000 | 6.1000 | 6.1800 | +11.351% | 52 | 685 | -47.411% |
| 2026-04-30 | 5.5400 | 5.5500 | 5.5400 | 5.5500 | +7.350% | 423 | 1,101 | -41.441% |
| 2026-04-29 | 5.4000 | 5.4000 | 5.1700 | 5.1700 | -10.708% | 430 | 1,111 | -37.137% |
| 2026-04-27 | 6.2200 | 6.2500 | 5.7900 | 5.7900 | -5.854% | 6 | 1,115 | -43.869% |
| 2026-04-24 | 6.2500 | 6.2500 | 6.1500 | 6.1500 | -4.651% | 3 | 1,115 | -47.154% |
| 2026-04-23 | 6.4500 | 6.4500 | 6.4500 | 6.4500 | -3.298% | 615 | 1,115 | -49.612% |
| 2026-04-22 | 6.5000 | 6.7700 | 6.5000 | 6.6700 | +19.534% | 24 | 1,115 | -51.274% |
| 2026-04-21 | 5.7500 | 5.7500 | 5.5800 | 5.5800 | -4.615% | 2 | 1,098 | -41.756% |
| 2026-04-20 | 5.4000 | 5.8500 | 5.4000 | 5.8500 | -5.340% | 17 | 1,098 | -44.444% |
| 2026-04-17 | 6.5500 | 6.6300 | 6.1500 | 6.1800 | +8.421% | 29 | 1,111 | -47.411% |
| 2026-04-16 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | 0.000% | 1 | 1,098 | -42.982% |
| 2026-04-15 | 5.4200 | 5.7000 | 5.4200 | 5.7000 | +5.556% | 28 | 1,098 | -42.982% |
| 2026-04-14 | 5.6000 | 5.6400 | 5.4000 | 5.4000 | +4.449% | 10 | 1,070 | -39.815% |
| 2026-04-13 | 4.8900 | 5.1700 | 4.8900 | 5.1700 | +4.234% | 16 | 1,061 | -37.137% |
| 2026-04-09 | 5.0000 | 5.0000 | 4.8500 | 4.9600 | +3.333% | 7 | 1,057 | -34.476% |
| 2026-04-08 | 4.9100 | 4.9100 | 4.8000 | 4.8000 | +11.111% | 8 | 1,058 | -32.292% |
| 2026-04-07 | 4.2500 | 4.3200 | 4.2500 | 4.3200 | +6.143% | 10 | 1,055 | -24.769% |
| 2026-04-02 | 4.0700 | 4.0700 | 4.0700 | 4.0700 | -7.078% | 1 | 1,055 | -20.147% |
| 2026-04-01 | 4.4800 | 4.4800 | 4.3800 | 4.3800 | -0.680% | 426 | 1,055 | -25.799% |
| 2026-03-31 | 4.2300 | 4.4100 | 4.2300 | 4.4100 | +7.039% | 5 | 642 | -26.304% |
| 2026-03-27 | 4.4000 | 4.4000 | 4.1200 | 4.1200 | -19.216% | 616 | 641 | -21.117% |
| 2026-03-26 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | -5.904% | 10 | 25 | -36.275% |
| 2026-03-25 | 5.6400 | 5.6400 | 5.4000 | 5.4200 | +2.264% | 19 | 15 | -40.037% |
| 2026-03-20 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | +3.922% | 1 | 2 | -38.679% |
| 2026-03-19 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | 0.000% | 2 | 2 | -36.275% |