IBIT261120C00047000
IBIT Nov 20 2026 47.00 Call
optionOPRA
EODOct 16, 2026
1.83USD-13.270%(-0.28)6,655Vol14,546OI
IBIT261120C00047000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-16 | 2.0100 | 2.0400 | 1.6500 | 1.8300 | -13.270% | 6,655 | 12,689 | 0.000% |
| 2026-10-15 | 1.5700 | 2.2300 | 1.5100 | 2.1100 | +6.566% | 3,006 | 11,726 | -13.270% |
| 2026-10-14 | 2.2500 | 2.3600 | 1.9400 | 1.9800 | -19.512% | 1,589 | 10,858 | -7.576% |
| 2026-10-13 | 2.4700 | 2.6400 | 2.3500 | 2.4600 | +5.579% | 320 | 10,953 | -25.610% |
| 2026-10-12 | 2.2700 | 2.4000 | 2.1800 | 2.3300 | +4.484% | 1,235 | 10,771 | -21.459% |
| 2026-10-09 | 2.4900 | 2.6000 | 2.2200 | 2.2300 | +1.364% | 213 | 10,687 | -17.937% |
| 2026-10-08 | 2.4300 | 2.5200 | 1.9100 | 2.2000 | -18.819% | 1,199 | 10,440 | -16.818% |
| 2026-10-07 | 2.6000 | 2.7600 | 2.5100 | 2.7100 | -21.221% | 727 | 10,241 | -32.472% |
| 2026-10-06 | 3.6500 | 3.9100 | 3.4300 | 3.4400 | -3.641% | 594 | 10,751 | -46.802% |
| 2026-10-05 | 3.5500 | 3.9500 | 3.3700 | 3.5700 | +17.049% | 89 | 10,742 | -48.739% |
| 2026-10-02 | 4.0500 | 4.2600 | 2.9700 | 3.0500 | -9.226% | 1,792 | 11,126 | -40.000% |
| 2026-10-01 | 2.8700 | 3.4200 | 2.8600 | 3.3600 | +13.514% | 289 | 11,052 | -45.536% |
| 2026-09-30 | 3.6500 | 3.7000 | 2.9300 | 2.9600 | -1.987% | 604 | 10,669 | -38.176% |
| 2026-09-29 | 3.3000 | 3.3200 | 2.8000 | 3.0200 | -0.984% | 676 | 10,338 | -39.404% |
| 2026-09-28 | 3.1000 | 3.3000 | 2.7900 | 3.0500 | -7.576% | 671 | 10,320 | -40.000% |
| 2026-09-25 | 3.2500 | 3.3500 | 3.0800 | 3.3000 | -7.042% | 71 | 10,291 | -44.545% |
| 2026-09-24 | 3.5000 | 3.7500 | 3.3500 | 3.5500 | -1.389% | 58 | 10,410 | -48.451% |
| 2026-09-23 | 4.0300 | 4.1000 | 3.3900 | 3.6000 | -17.431% | 698 | 10,350 | -49.167% |
| 2026-09-22 | 4.2400 | 4.5000 | 4.1100 | 4.3600 | -6.237% | 117 | 10,309 | -58.028% |
| 2026-09-21 | 3.8500 | 4.6500 | 3.8000 | 4.6500 | +74.812% | 1,095 | 10,434 | -60.645% |
| 2026-09-18 | 1.7600 | 2.7300 | 1.7500 | 2.6600 | +88.652% | 2,211 | 9,029 | -31.203% |
| 2026-09-17 | 1.4500 | 1.6200 | 1.4000 | 1.4100 | -4.082% | 1,239 | 8,006 | +29.787% |
| 2026-09-16 | 1.4400 | 1.5500 | 1.3400 | 1.4700 | -10.366% | 706 | 8,455 | +24.490% |
| 2026-09-15 | 1.7600 | 1.9200 | 1.4800 | 1.6400 | -30.213% | 1,134 | 8,662 | +11.585% |
| 2026-09-14 | 2.0800 | 2.3900 | 1.9900 | 2.3500 | +23.684% | 4,206 | 5,090 | -22.128% |
| 2026-09-11 | 1.8600 | 2.6400 | 1.8500 | 1.9000 | -2.062% | 1,260 | 4,540 | -3.684% |
| 2026-09-10 | 1.9800 | 2.0500 | 1.8900 | 1.9400 | -14.912% | 465 | 4,478 | -5.670% |
| 2026-09-09 | 2.7300 | 2.7300 | 2.2800 | 2.2800 | -4.202% | 709 | 5,140 | -19.737% |
| 2026-09-08 | 2.2900 | 2.5400 | 2.2100 | 2.3800 | -16.783% | 382 | 4,999 | -23.109% |
| 2026-09-04 | 2.7800 | 2.8600 | 2.4500 | 2.8600 | -19.209% | 2,048 | 3,688 | -36.014% |
| 2026-09-03 | 2.4000 | 3.5500 | 2.4000 | 3.5400 | +71.845% | 318 | 3,598 | -48.305% |
| 2026-09-02 | 2.0300 | 2.1100 | 1.9400 | 2.0600 | -3.286% | 254 | 3,470 | -11.165% |
| 2026-09-01 | 2.3600 | 2.3900 | 1.9900 | 2.1300 | -17.121% | 52 | 3,448 | -14.085% |
| 2026-08-31 | 2.2300 | 2.5800 | 2.2300 | 2.5700 | +10.300% | 388 | 3,096 | -28.794% |
| 2026-08-28 | 2.9000 | 2.9000 | 2.2100 | 2.3300 | -24.839% | 253 | 3,136 | -21.459% |
| 2026-08-27 | 2.9400 | 3.3300 | 2.9000 | 3.1000 | +11.511% | 190 | 3,103 | -40.968% |
| 2026-08-26 | 2.8300 | 2.8600 | 2.5900 | 2.7800 | -10.897% | 12 | 3,174 | -34.173% |
| 2026-08-25 | 3.1000 | 3.3500 | 2.9600 | 3.1200 | -2.194% | 45 | 3,177 | -41.346% |
| 2026-08-24 | 3.0400 | 3.5500 | 2.9000 | 3.1900 | +17.712% | 413 | 3,179 | -42.633% |
| 2026-08-21 | 2.4900 | 2.9900 | 2.4900 | 2.7100 | +64.242% | 530 | 3,010 | -32.472% |
| 2026-08-20 | 1.4400 | 1.7200 | 1.4000 | 1.6500 | +81.319% | 206 | 2,977 | +10.909% |
| 2026-08-19 | 0.4600 | 1.0400 | 0.4600 | 0.9100 | +97.826% | 1,844 | 1,192 | +101.099% |
| 2026-08-18 | 0.4600 | 0.4700 | 0.4600 | 0.4600 | +21.053% | 5 | 1,188 | +297.826% |
| 2026-08-17 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | +2.703% | 4 | 1,188 | +381.579% |
| 2026-08-14 | 0.3400 | 0.3700 | 0.3300 | 0.3700 | -2.632% | 140 | 1,094 | +394.595% |
| 2026-08-13 | 0.4200 | 0.4200 | 0.3800 | 0.3800 | -7.317% | 4 | 1,091 | +381.579% |
| 2026-08-12 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | -4.651% | 1 | 1,091 | +346.341% |
| 2026-08-11 | 0.4200 | 0.4300 | 0.4200 | 0.4300 | -4.444% | 12 | 1,091 | +325.581% |
| 2026-08-10 | 0.5300 | 0.5300 | 0.4500 | 0.4500 | -16.667% | 12 | 1,089 | +306.667% |
| 2026-08-07 | 0.5200 | 0.5400 | 0.5200 | 0.5400 | +1.887% | 2 | 1,088 | +238.889% |
| 2026-08-06 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | -1.852% | 1 | 1,088 | +245.283% |
| 2026-08-04 | 0.5300 | 0.5400 | 0.5100 | 0.5400 | +8.000% | 581 | 534 | +238.889% |
| 2026-08-03 | 0.4300 | 0.5000 | 0.4300 | 0.5000 | +16.279% | 6 | 536 | +266.000% |
| 2026-07-31 | 0.4600 | 0.4600 | 0.4300 | 0.4300 | -25.862% | 3 | 535 | +325.581% |
| 2026-07-29 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | +7.407% | 2 | 533 | +215.517% |
| 2026-07-28 | 0.5000 | 0.5400 | 0.5000 | 0.5400 | -16.923% | 64 | 483 | +238.889% |
| 2026-07-27 | 0.6700 | 0.6700 | 0.6300 | 0.6500 | +6.557% | 46 | 509 | +181.538% |
| 2026-07-24 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | -12.857% | 1 | 509 | +200.000% |
| 2026-07-23 | 0.7500 | 0.7600 | 0.7000 | 0.7000 | -16.667% | 5 | 507 | +161.429% |
| 2026-07-22 | 0.8800 | 0.9000 | 0.8400 | 0.8400 | -9.677% | 58 | 466 | +117.857% |
| 2026-07-21 | 1.0200 | 1.0200 | 0.9100 | 0.9300 | +14.815% | 34 | 458 | +96.774% |
| 2026-07-20 | 0.6900 | 0.8100 | 0.6900 | 0.8100 | +22.727% | 11 | 448 | +125.926% |
| 2026-07-17 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | -14.286% | 2 | 446 | +177.273% |
| 2026-07-15 | 0.8600 | 0.8700 | 0.7700 | 0.7700 | -8.333% | 37 | 426 | +137.662% |
| 2026-07-10 | 0.8700 | 0.8700 | 0.8400 | 0.8400 | +15.068% | 32 | 442 | +117.857% |
| 2026-07-08 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | -14.118% | 8 | 442 | +150.685% |
| 2026-07-07 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | +16.438% | 2 | 440 | +115.294% |
| 2026-07-06 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | -6.410% | 2 | 440 | +150.685% |
| 2026-07-02 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | +21.875% | 4 | 436 | +134.615% |
| 2026-07-01 | 0.6300 | 0.6400 | 0.6300 | 0.6400 | +28.000% | 15 | 436 | +185.937% |
| 2026-06-30 | 0.5200 | 0.5200 | 0.5000 | 0.5000 | -26.471% | 36 | 443 | +266.000% |
| 2026-06-24 | 0.8000 | 0.8000 | 0.6800 | 0.6800 | -17.073% | 17 | 433 | +169.118% |
| 2026-06-23 | 0.8600 | 0.8600 | 0.8200 | 0.8200 | -21.905% | 2 | 432 | +123.171% |
| 2026-06-22 | 1.1200 | 1.1400 | 1.0500 | 1.0500 | +15.385% | 3 | 431 | +74.286% |
| 2026-06-18 | 1.0500 | 1.0500 | 0.9100 | 0.9100 | -27.778% | 276 | 157 | +101.099% |
| 2026-06-16 | 1.3500 | 1.3600 | 1.2600 | 1.2600 | -22.222% | 12 | 156 | +45.238% |
| 2026-06-15 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | +36.134% | 11 | 146 | +12.963% |
| 2026-06-12 | 1.2700 | 1.2700 | 1.1900 | 1.1900 | -9.160% | 9 | 139 | +53.782% |
| 2026-06-11 | 1.3300 | 1.3300 | 1.3100 | 1.3100 | +2.344% | 16 | 140 | +39.695% |
| 2026-06-10 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | -13.514% | 1 | 140 | +42.969% |
| 2026-06-08 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | +16.535% | 45 | 95 | +23.649% |
| 2026-06-05 | 1.2900 | 1.2900 | 1.2700 | 1.2700 | -18.065% | 3 | 97 | +44.094% |
| 2026-06-04 | 1.5200 | 1.5500 | 1.4500 | 1.5500 | -12.429% | 5 | 108 | +18.065% |
| 2026-06-03 | 1.8400 | 1.8400 | 1.7600 | 1.7700 | -16.509% | 41 | 78 | +3.390% |
| 2026-06-02 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | -21.481% | 1 | 78 | -13.679% |
| 2026-06-01 | 2.6800 | 2.7000 | 2.4400 | 2.7000 | -18.182% | 24 | 80 | -32.222% |
| 2026-05-29 | 3.0200 | 3.3000 | 3.0200 | 3.3000 | +6.452% | 10 | 78 | -44.545% |
| 2026-05-28 | 3.0000 | 3.1000 | 3.0000 | 3.1000 | -24.757% | 6 | 73 | -40.968% |
| 2026-05-22 | 4.1200 | 4.1200 | 4.1200 | 4.1200 | -3.286% | 1 | 73 | -55.583% |
| 2026-05-21 | 4.2600 | 4.2600 | 4.2600 | 4.2600 | +0.235% | 1 | 72 | -57.042% |
| 2026-05-18 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | -17.476% | 13 | 83 | -56.941% |
| 2026-05-15 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | -5.505% | 2 | 83 | -64.466% |
| 2026-05-14 | 5.4500 | 5.4500 | 5.4500 | 5.4500 | +5.825% | 1 | 82 | -66.422% |
| 2026-05-13 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | -16.667% | 6 | 82 | -64.466% |
| 2026-05-11 | 5.9000 | 6.1800 | 5.9000 | 6.1800 | +9.769% | 7 | 76 | -70.388% |
| 2026-05-08 | 5.6300 | 5.6300 | 5.6300 | 5.6300 | -2.931% | 1 | 76 | -67.496% |
| 2026-05-07 | 5.8000 | 5.8000 | 5.6000 | 5.8000 | -6.452% | 17 | 66 | -68.448% |
| 2026-05-06 | 6.4300 | 6.4300 | 6.2000 | 6.2000 | -2.669% | 13 | 54 | -70.484% |
| 2026-05-05 | 6.3000 | 6.3700 | 6.2500 | 6.3700 | +8.518% | 32 | 37 | -71.272% |
| 2026-05-04 | 5.5500 | 5.8700 | 5.5500 | 5.8700 | +10.546% | 113 | 144 | -68.825% |
| 2026-05-01 | 5.2800 | 5.4300 | 5.2500 | 5.3100 | +10.166% | 113 | 36 | -65.537% |
| 2026-04-29 | 4.8200 | 4.8200 | 4.8200 | 4.8200 | +5.470% | 1 | 36 | -62.033% |
| 2026-04-28 | 4.5700 | 4.5700 | 4.5700 | 4.5700 | -13.118% | 7 | 43 | -59.956% |
| 2026-04-24 | 5.3800 | 5.3800 | 5.2600 | 5.2600 | -2.593% | 2 | 41 | -65.209% |
| 2026-04-23 | 5.5300 | 5.5300 | 5.4000 | 5.4000 | +14.407% | 9 | 34 | -66.111% |
| 2026-04-20 | 4.6700 | 4.7200 | 4.6700 | 4.7200 | -11.610% | 22 | 34 | -61.229% |
| 2026-04-17 | 5.3400 | 5.3400 | 5.3400 | 5.3400 | +50.000% | 1 | 14 | -65.730% |
| 2026-03-30 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | -17.401% | 10 | 13 | -48.596% |
| 2026-03-26 | 4.3100 | 4.3100 | 4.3100 | 4.3100 | -5.275% | 5 | 3 | -57.541% |
| 2026-03-19 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | 0.000% | 5 | 5 | -59.780% |