IBIT261120C00046000
IBIT Nov 20 2026 46.00 Call
optionOPRA
EODOct 16, 2026
2.32USD-11.787%(-0.31)2,386Vol23,329OI
IBIT261120C00046000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-16 | 2.4900 | 2.5300 | 2.1000 | 2.3200 | -11.787% | 2,386 | 22,367 | 0.000% |
| 2026-10-15 | 1.9800 | 2.7400 | 1.9400 | 2.6300 | +6.478% | 933 | 21,945 | -11.787% |
| 2026-10-14 | 2.7600 | 2.8600 | 2.4300 | 2.4700 | -17.940% | 247 | 21,931 | -6.073% |
| 2026-10-13 | 3.0500 | 3.2000 | 2.9000 | 3.0100 | +3.082% | 331 | 21,903 | -22.924% |
| 2026-10-12 | 2.8200 | 2.9600 | 2.6800 | 2.9200 | +6.569% | 207 | 21,934 | -20.548% |
| 2026-10-09 | 3.0000 | 3.1100 | 2.7400 | 2.7400 | 0.000% | 307 | 22,023 | -15.328% |
| 2026-10-08 | 2.8700 | 3.0200 | 2.3600 | 2.7400 | -15.692% | 979 | 22,148 | -15.328% |
| 2026-10-07 | 3.2400 | 3.2600 | 3.1000 | 3.2500 | -20.343% | 147 | 22,215 | -28.615% |
| 2026-10-06 | 4.2500 | 4.6000 | 4.0500 | 4.0800 | -2.857% | 134 | 22,258 | -43.137% |
| 2026-10-05 | 4.2700 | 4.6000 | 3.9700 | 4.2000 | +15.702% | 150 | 22,319 | -44.762% |
| 2026-10-02 | 4.6500 | 4.8000 | 3.5300 | 3.6300 | -10.811% | 237 | 22,425 | -36.088% |
| 2026-10-01 | 3.5700 | 4.0700 | 3.5700 | 4.0700 | +15.954% | 16 | 22,426 | -42.998% |
| 2026-09-30 | 4.3100 | 4.3100 | 3.4800 | 3.5100 | -1.404% | 81 | 22,441 | -33.903% |
| 2026-09-29 | 3.8500 | 3.8500 | 3.3700 | 3.5600 | -0.280% | 9 | 22,440 | -34.831% |
| 2026-09-28 | 3.6000 | 3.8300 | 3.4000 | 3.5700 | -7.273% | 193 | 22,597 | -35.014% |
| 2026-09-25 | 3.8000 | 3.8500 | 3.6200 | 3.8500 | -4.938% | 32 | 22,601 | -39.740% |
| 2026-09-24 | 4.0000 | 4.2500 | 3.8000 | 4.0500 | -1.220% | 1,322 | 22,606 | -42.716% |
| 2026-09-23 | 4.6500 | 4.7400 | 3.8700 | 4.1000 | -18.000% | 274 | 22,755 | -43.415% |
| 2026-09-22 | 4.8500 | 5.1000 | 4.6600 | 5.0000 | -3.846% | 216 | 22,872 | -53.600% |
| 2026-09-21 | 4.4000 | 5.2000 | 4.3000 | 5.2000 | +67.742% | 1,151 | 22,943 | -55.385% |
| 2026-09-18 | 2.0900 | 3.2000 | 2.0900 | 3.1000 | +80.233% | 1,604 | 22,749 | -25.161% |
| 2026-09-17 | 1.7800 | 1.9400 | 1.6900 | 1.7200 | -6.011% | 452 | 23,026 | +34.884% |
| 2026-09-16 | 1.7500 | 1.8700 | 1.6000 | 1.8300 | -2.660% | 327 | 23,279 | +26.776% |
| 2026-09-15 | 2.1300 | 2.2900 | 1.7400 | 1.8800 | -31.387% | 4,685 | 23,396 | +23.404% |
| 2026-09-14 | 2.3600 | 2.7900 | 2.3600 | 2.7400 | +21.239% | 1,230 | 23,320 | -15.328% |
| 2026-09-11 | 2.3500 | 3.0100 | 2.1500 | 2.2600 | +0.444% | 1,002 | 23,200 | +2.655% |
| 2026-09-10 | 2.3100 | 2.4000 | 2.1900 | 2.2500 | -15.094% | 1,641 | 23,801 | +3.111% |
| 2026-09-09 | 3.1200 | 3.1200 | 2.6500 | 2.6500 | -4.332% | 707 | 23,928 | -12.453% |
| 2026-09-08 | 2.7000 | 2.9200 | 2.5600 | 2.7700 | -13.975% | 554 | 23,661 | -16.245% |
| 2026-09-04 | 3.1700 | 3.2500 | 2.9000 | 3.2200 | -19.500% | 263 | 23,663 | -27.950% |
| 2026-09-03 | 2.7600 | 4.0000 | 2.7600 | 4.0000 | +66.667% | 318 | 23,705 | -42.000% |
| 2026-09-02 | 2.3800 | 2.4600 | 2.2600 | 2.4000 | -2.834% | 167 | 23,637 | -3.333% |
| 2026-09-01 | 2.6300 | 2.8200 | 2.3300 | 2.4700 | -15.986% | 376 | 23,707 | -6.073% |
| 2026-08-31 | 2.6700 | 2.9700 | 2.5900 | 2.9400 | +10.943% | 1,284 | 22,852 | -21.088% |
| 2026-08-28 | 3.1700 | 3.4000 | 2.5900 | 2.6500 | -25.352% | 255 | 22,862 | -12.453% |
| 2026-08-27 | 3.4000 | 3.9000 | 3.4000 | 3.5500 | +13.057% | 170 | 22,894 | -34.648% |
| 2026-08-26 | 3.2400 | 3.2400 | 2.9900 | 3.1400 | -10.029% | 71 | 22,952 | -26.115% |
| 2026-08-25 | 3.6000 | 3.7000 | 3.3300 | 3.4900 | -1.690% | 1,271 | 22,905 | -33.524% |
| 2026-08-24 | 3.3500 | 3.9500 | 3.2500 | 3.5500 | +17.550% | 30,771 | 32,120 | -34.648% |
| 2026-08-21 | 2.8900 | 3.3100 | 2.8200 | 3.0200 | +56.477% | 11,076 | 42,848 | -23.179% |
| 2026-08-20 | 1.5500 | 1.9800 | 1.5500 | 1.9300 | +83.810% | 11,003 | 51,705 | +20.207% |
| 2026-08-19 | 0.5700 | 1.1900 | 0.5700 | 1.0500 | +90.909% | 624 | 51,525 | +120.952% |
| 2026-08-18 | 0.5400 | 0.6000 | 0.5400 | 0.5500 | 0.000% | 36 | 51,535 | +321.818% |
| 2026-08-17 | 0.4500 | 0.5600 | 0.4500 | 0.5500 | +34.146% | 3,144 | 51,759 | +321.818% |
| 2026-08-14 | 0.3900 | 0.4100 | 0.3900 | 0.4100 | -4.651% | 18 | 51,743 | +465.854% |
| 2026-08-13 | 0.4800 | 0.4900 | 0.4300 | 0.4300 | -6.522% | 121 | 51,637 | +439.535% |
| 2026-08-12 | 0.4900 | 0.4900 | 0.4600 | 0.4600 | -6.122% | 11 | 51,646 | +404.348% |
| 2026-08-11 | 0.5700 | 0.5700 | 0.4900 | 0.4900 | -18.333% | 281 | 51,490 | +373.469% |
| 2026-08-10 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | -4.762% | 1 | 51,490 | +286.667% |
| 2026-08-07 | 0.6800 | 0.6800 | 0.6300 | 0.6300 | -4.545% | 25 | 51,494 | +268.254% |
| 2026-08-06 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | -1.493% | 2 | 51,493 | +251.515% |
| 2026-08-05 | 0.5900 | 0.6700 | 0.5900 | 0.6700 | +8.065% | 410 | 51,596 | +246.269% |
| 2026-08-04 | 0.6100 | 0.6200 | 0.6100 | 0.6200 | +5.085% | 102 | 51,531 | +274.194% |
| 2026-08-03 | 0.4700 | 0.5900 | 0.4700 | 0.5900 | +18.000% | 74 | 51,538 | +293.220% |
| 2026-07-31 | 0.5600 | 0.5600 | 0.4900 | 0.5000 | -28.571% | 1,727 | 50,675 | +364.000% |
| 2026-07-30 | 0.7000 | 0.7200 | 0.7000 | 0.7000 | +12.903% | 23 | 50,696 | +231.429% |
| 2026-07-29 | 0.6400 | 0.6500 | 0.6200 | 0.6200 | 0.000% | 267 | 50,945 | +274.194% |
| 2026-07-28 | 0.5900 | 0.6200 | 0.5900 | 0.6200 | -17.333% | 5 | 50,950 | +274.194% |
| 2026-07-27 | 0.8000 | 0.8000 | 0.7400 | 0.7500 | +7.143% | 1,500 | 50,510 | +209.333% |
| 2026-07-24 | 0.7400 | 0.7400 | 0.6900 | 0.7000 | -14.634% | 203 | 50,511 | +231.429% |
| 2026-07-23 | 0.8500 | 0.8500 | 0.8200 | 0.8200 | -18.000% | 4 | 50,549 | +182.927% |
| 2026-07-22 | 1.0300 | 1.0300 | 1.0000 | 1.0000 | -6.542% | 163 | 50,517 | +132.000% |
| 2026-07-21 | 1.1600 | 1.1900 | 1.0700 | 1.0700 | +24.419% | 97 | 50,473 | +116.822% |
| 2026-07-20 | 0.7700 | 0.9400 | 0.7700 | 0.8600 | +2.381% | 53 | 50,468 | +169.767% |
| 2026-07-16 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | -18.447% | 2 | 50,470 | +176.190% |
| 2026-07-15 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | +10.753% | 10 | 50,480 | +125.243% |
| 2026-07-14 | 0.8500 | 0.9300 | 0.8500 | 0.9300 | +22.368% | 19 | 50,495 | +149.462% |
| 2026-07-13 | 0.7400 | 0.7600 | 0.7400 | 0.7600 | -15.556% | 19 | 50,512 | +205.263% |
| 2026-07-10 | 1.0500 | 1.0500 | 0.9000 | 0.9000 | +2.273% | 31 | 50,531 | +157.778% |
| 2026-07-09 | 0.9000 | 0.9000 | 0.8200 | 0.8800 | 0.000% | 21 | 50,522 | +163.636% |
| 2026-07-08 | 0.8500 | 0.9000 | 0.8200 | 0.8800 | -18.519% | 30 | 50,533 | +163.636% |
| 2026-07-07 | 0.9800 | 1.0900 | 0.9600 | 1.0800 | +1.887% | 57 | 50,507 | +114.815% |
| 2026-07-06 | 0.7900 | 1.0900 | 0.7400 | 1.0600 | +26.190% | 76 | 50,441 | +118.868% |
| 2026-07-02 | 0.8700 | 0.9200 | 0.8300 | 0.8400 | +23.529% | 50,154 | 519 | +176.190% |
| 2026-07-01 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | +15.254% | 2 | 539 | +241.176% |
| 2026-06-30 | 0.6200 | 0.6200 | 0.5900 | 0.5900 | -26.250% | 255 | 289 | +293.220% |
| 2026-06-24 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | -18.367% | 1 | 289 | +190.000% |
| 2026-06-23 | 0.9800 | 0.9800 | 0.9700 | 0.9800 | -17.647% | 34 | 269 | +136.735% |
| 2026-06-22 | 1.3800 | 1.3800 | 1.1900 | 1.1900 | +9.174% | 11 | 260 | +94.958% |
| 2026-06-18 | 1.1100 | 1.1100 | 1.0900 | 1.0900 | -20.438% | 12 | 258 | +112.844% |
| 2026-06-17 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | -7.432% | 1 | 260 | +69.343% |
| 2026-06-16 | 1.5300 | 1.5300 | 1.4800 | 1.4800 | -16.854% | 4 | 256 | +56.757% |
| 2026-06-15 | 1.6800 | 1.7800 | 1.6800 | 1.7800 | +24.476% | 2 | 256 | +30.337% |
| 2026-06-12 | 1.4800 | 1.4800 | 1.4200 | 1.4300 | -1.379% | 7 | 254 | +62.238% |
| 2026-06-11 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | +8.209% | 1 | 255 | +60.000% |
| 2026-06-10 | 1.3900 | 1.4800 | 1.3400 | 1.3400 | +0.752% | 10 | 251 | +73.134% |
| 2026-06-05 | 1.4700 | 1.4700 | 1.2400 | 1.3300 | -15.823% | 43 | 237 | +74.436% |
| 2026-06-04 | 1.7000 | 1.7000 | 1.5800 | 1.5800 | -21.000% | 4 | 235 | +46.835% |
| 2026-06-03 | 2.0700 | 2.0700 | 1.9500 | 2.0000 | -14.530% | 56 | 282 | +16.000% |
| 2026-06-02 | 2.3300 | 2.4000 | 2.3000 | 2.3400 | -20.678% | 45 | 257 | -0.855% |
| 2026-06-01 | 2.9500 | 2.9500 | 2.8400 | 2.9500 | -13.235% | 22 | 241 | -21.356% |
| 2026-05-29 | 3.2300 | 3.4500 | 3.2300 | 3.4000 | -1.449% | 17 | 242 | -31.765% |
| 2026-05-28 | 3.5000 | 3.5000 | 3.3300 | 3.4500 | -15.854% | 5 | 243 | -32.754% |
| 2026-05-27 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | -6.178% | 2 | 243 | -43.415% |
| 2026-05-26 | 4.3700 | 4.3700 | 4.3700 | 4.3700 | +3.555% | 2 | 242 | -46.911% |
| 2026-05-22 | 4.5300 | 4.5300 | 4.2100 | 4.2200 | -10.213% | 17 | 246 | -45.024% |
| 2026-05-21 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | +1.075% | 1 | 246 | -50.638% |
| 2026-05-19 | 4.8200 | 4.8200 | 4.6500 | 4.6500 | +1.087% | 16 | 244 | -50.108% |
| 2026-05-18 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | -18.295% | 1 | 244 | -49.565% |
| 2026-05-15 | 6.2000 | 6.2000 | 5.6300 | 5.6300 | -15.338% | 13 | 237 | -58.792% |
| 2026-05-14 | 6.2500 | 6.6500 | 6.2500 | 6.6500 | +7.258% | 6 | 232 | -65.113% |
| 2026-05-12 | 6.2600 | 6.2600 | 6.2000 | 6.2000 | +3.506% | 15 | 239 | -62.581% |
| 2026-05-08 | 5.9900 | 5.9900 | 5.9900 | 5.9900 | -2.917% | 10 | 249 | -61.269% |
| 2026-05-07 | 6.2500 | 6.3000 | 6.1700 | 6.1700 | -9.265% | 21 | 258 | -62.399% |
| 2026-05-06 | 7.0000 | 7.0000 | 6.7700 | 6.8000 | -1.019% | 14 | 244 | -65.882% |
| 2026-05-05 | 6.8800 | 6.9200 | 6.8500 | 6.8700 | +9.920% | 75 | 237 | -66.230% |
| 2026-05-04 | 5.9800 | 6.4500 | 5.9800 | 6.2500 | +10.424% | 240 | 172 | -62.880% |
| 2026-05-01 | 5.7800 | 5.7800 | 5.6600 | 5.6600 | +14.575% | 14 | 165 | -59.011% |
| 2026-04-29 | 5.2500 | 5.2500 | 4.9400 | 4.9400 | -3.516% | 6 | 171 | -53.036% |
| 2026-04-28 | 5.0000 | 5.1200 | 5.0000 | 5.1200 | -13.073% | 108 | 171 | -54.688% |
| 2026-04-23 | 5.7000 | 5.8900 | 5.7000 | 5.8900 | -5.305% | 6 | 171 | -60.611% |
| 2026-04-22 | 6.2200 | 6.2200 | 6.2200 | 6.2200 | +21.961% | 3 | 171 | -62.701% |
| 2026-04-21 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | -0.971% | 1 | 174 | -54.510% |
| 2026-04-20 | 5.0600 | 5.2100 | 5.0500 | 5.1500 | -11.054% | 60 | 174 | -54.951% |
| 2026-04-17 | 6.0200 | 6.0300 | 5.7900 | 5.7900 | +16.970% | 22 | 154 | -59.931% |
| 2026-04-16 | 4.9500 | 4.9500 | 4.9500 | 4.9500 | -6.955% | 5 | 134 | -53.131% |
| 2026-04-14 | 5.1000 | 5.4500 | 5.1000 | 5.3200 | +18.222% | 124 | 129 | -56.391% |
| 2026-04-13 | 4.3500 | 4.5500 | 4.3500 | 4.5000 | -2.386% | 29 | 45 | -48.444% |
| 2026-04-10 | 4.8000 | 4.9500 | 4.6100 | 4.6100 | +12.439% | 15 | 24 | -49.675% |
| 2026-04-01 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | -13.684% | 1 | 15 | -43.415% |
| 2026-03-26 | 4.6000 | 4.7500 | 4.6000 | 4.7500 | -8.654% | 6 | 15 | -51.158% |
| 2026-03-23 | 5.4000 | 5.4000 | 5.2000 | 5.2000 | 0.000% | 18 | 9 | -55.385% |