IBIT261120C00048000
IBIT Nov 20 2026 48.00 Call
optionOPRA
EODOct 16, 2026
1.39USD-18.235%(-0.31)2,827Vol29,225OI
IBIT261120C00048000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-16 | 1.4800 | 1.5900 | 1.3000 | 1.3900 | -18.235% | 2,827 | 28,802 | 0.000% |
| 2026-10-15 | 1.2700 | 1.7900 | 1.2200 | 1.7000 | +6.250% | 2,820 | 27,150 | -18.235% |
| 2026-10-14 | 1.7900 | 1.8900 | 1.5300 | 1.6000 | -18.782% | 1,705 | 26,920 | -13.125% |
| 2026-10-13 | 2.0400 | 2.1400 | 1.9400 | 1.9700 | +4.787% | 575 | 26,726 | -29.442% |
| 2026-10-12 | 1.8000 | 1.9200 | 1.7500 | 1.8800 | +4.444% | 1,762 | 27,332 | -26.064% |
| 2026-10-09 | 2.0600 | 2.1500 | 1.7700 | 1.8000 | +0.559% | 2,875 | 26,141 | -22.778% |
| 2026-10-08 | 1.9400 | 2.0500 | 1.5500 | 1.7900 | -19.369% | 17,022 | 15,045 | -22.346% |
| 2026-10-07 | 2.1900 | 2.3000 | 2.0500 | 2.2200 | -23.973% | 1,685 | 15,291 | -37.387% |
| 2026-10-06 | 3.1700 | 3.3300 | 2.8800 | 2.9200 | -2.667% | 640 | 15,387 | -52.397% |
| 2026-10-05 | 3.0500 | 3.3500 | 2.7500 | 3.0000 | +17.647% | 1,248 | 14,568 | -53.667% |
| 2026-10-02 | 3.5000 | 3.6500 | 2.4500 | 2.5500 | -8.602% | 5,712 | 10,193 | -45.490% |
| 2026-10-01 | 2.4400 | 2.9800 | 2.3900 | 2.7900 | +12.955% | 521 | 9,874 | -50.179% |
| 2026-09-30 | 2.9800 | 3.1000 | 2.4300 | 2.4700 | -2.372% | 1,533 | 9,423 | -43.725% |
| 2026-09-29 | 2.8000 | 2.8000 | 2.3600 | 2.5300 | -0.394% | 1,513 | 10,470 | -45.059% |
| 2026-09-28 | 2.6400 | 2.8200 | 2.3600 | 2.5400 | -9.929% | 1,944 | 9,588 | -45.276% |
| 2026-09-25 | 2.8000 | 2.8600 | 2.6000 | 2.8200 | -8.442% | 227 | 9,631 | -50.709% |
| 2026-09-24 | 3.0500 | 3.2100 | 2.8100 | 3.0800 | -2.532% | 378 | 9,574 | -54.870% |
| 2026-09-23 | 3.6000 | 3.6000 | 2.9300 | 3.1600 | -15.733% | 319 | 9,647 | -56.013% |
| 2026-09-22 | 3.6500 | 4.0000 | 3.5500 | 3.7500 | -5.303% | 987 | 10,117 | -62.933% |
| 2026-09-21 | 3.2000 | 4.1000 | 3.2000 | 3.9600 | +76.000% | 942 | 10,000 | -64.899% |
| 2026-09-18 | 1.5100 | 2.3400 | 1.5100 | 2.2500 | +95.652% | 902 | 9,555 | -38.222% |
| 2026-09-17 | 1.2000 | 1.3200 | 1.1500 | 1.1500 | -0.862% | 1,375 | 8,531 | +20.870% |
| 2026-09-16 | 1.2000 | 1.2600 | 1.1000 | 1.1600 | -12.782% | 140 | 9,237 | +19.828% |
| 2026-09-15 | 1.4200 | 1.5600 | 1.3200 | 1.3300 | -33.500% | 375 | 9,378 | +4.511% |
| 2026-09-14 | 1.7500 | 2.0400 | 1.7400 | 2.0000 | +26.582% | 1,705 | 8,220 | -30.500% |
| 2026-09-11 | 1.7100 | 2.2300 | 1.5400 | 1.5800 | -2.469% | 2,044 | 6,595 | -12.025% |
| 2026-09-10 | 1.7100 | 1.7500 | 1.6200 | 1.6200 | -20.976% | 617 | 6,725 | -14.198% |
| 2026-09-09 | 2.2200 | 2.2800 | 1.9900 | 2.0500 | -0.966% | 268 | 6,945 | -32.195% |
| 2026-09-08 | 2.0700 | 2.1700 | 2.0000 | 2.0700 | -16.532% | 153 | 6,925 | -32.850% |
| 2026-09-04 | 2.3500 | 2.4800 | 2.2800 | 2.4800 | -20.000% | 251 | 6,922 | -43.952% |
| 2026-09-03 | 2.0000 | 3.1400 | 2.0000 | 3.1000 | +75.141% | 780 | 6,833 | -55.161% |
| 2026-09-02 | 1.7300 | 1.8000 | 1.7000 | 1.7700 | -2.210% | 87 | 6,830 | -21.469% |
| 2026-09-01 | 1.9000 | 2.0600 | 1.7600 | 1.8100 | -17.727% | 758 | 6,836 | -23.204% |
| 2026-08-31 | 1.9800 | 2.2500 | 1.9000 | 2.2000 | +13.990% | 2,122 | 5,875 | -36.818% |
| 2026-08-28 | 2.5400 | 2.6000 | 1.8900 | 1.9300 | -30.576% | 489 | 5,698 | -27.979% |
| 2026-08-27 | 2.5900 | 3.0500 | 2.5800 | 2.7800 | +15.833% | 439 | 5,561 | -50.000% |
| 2026-08-26 | 2.5000 | 2.5300 | 2.2500 | 2.4000 | -15.194% | 405 | 5,857 | -42.083% |
| 2026-08-25 | 2.7800 | 2.9500 | 2.5900 | 2.8300 | +0.355% | 116 | 5,771 | -50.883% |
| 2026-08-24 | 2.6500 | 3.1700 | 2.5400 | 2.8200 | +19.492% | 1,821 | 4,697 | -50.709% |
| 2026-08-21 | 2.2100 | 2.6700 | 2.2100 | 2.3600 | +58.389% | 384 | 4,648 | -41.102% |
| 2026-08-20 | 1.1300 | 1.4900 | 1.1200 | 1.4900 | +96.053% | 3,282 | 1,422 | -6.711% |
| 2026-08-19 | 0.8700 | 0.9000 | 0.7600 | 0.7600 | +85.366% | 4 | 1,420 | +82.895% |
| 2026-08-18 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | +2.500% | 9 | 1,411 | +239.024% |
| 2026-08-17 | 0.3600 | 0.4000 | 0.3600 | 0.4000 | +29.032% | 7 | 1,409 | +247.500% |
| 2026-08-14 | 0.2900 | 0.3100 | 0.2900 | 0.3100 | 0.000% | 14 | 1,404 | +348.387% |
| 2026-08-13 | 0.3500 | 0.3500 | 0.3100 | 0.3100 | -20.513% | 3 | 1,402 | +348.387% |
| 2026-08-12 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | +11.429% | 1 | 1,402 | +256.410% |
| 2026-08-11 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | -23.913% | 1 | 1,401 | +297.143% |
| 2026-08-07 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | -4.167% | 1 | 1,402 | +202.174% |
| 2026-08-05 | 0.4700 | 0.4800 | 0.4700 | 0.4800 | +11.628% | 2 | 1,400 | +189.583% |
| 2026-08-04 | 0.4100 | 0.4300 | 0.4100 | 0.4300 | +19.444% | 2 | 1,399 | +223.256% |
| 2026-07-31 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | -23.404% | 9 | 1,399 | +286.111% |
| 2026-07-29 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | +4.444% | 5 | 1,394 | +195.745% |
| 2026-07-28 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | -15.094% | 13 | 1,381 | +208.889% |
| 2026-07-27 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | 0.000% | 1 | 1,381 | +162.264% |
| 2026-07-24 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | -14.516% | 1 | 1,381 | +162.264% |
| 2026-07-23 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | -11.429% | 1 | 1,381 | +124.194% |
| 2026-07-22 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | +16.667% | 1 | 1,380 | +98.571% |
| 2026-07-20 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | -14.286% | 1 | 1,379 | +131.667% |
| 2026-07-14 | 0.7100 | 0.7100 | 0.7000 | 0.7000 | +9.375% | 31 | 1,373 | +98.571% |
| 2026-07-08 | 0.6400 | 0.6500 | 0.6400 | 0.6400 | -20.988% | 48 | 1,405 | +117.187% |
| 2026-07-06 | 0.8300 | 0.8300 | 0.8100 | 0.8100 | +15.714% | 41 | 1,365 | +71.605% |
| 2026-07-02 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | +20.690% | 1 | 1,366 | +98.571% |
| 2026-07-01 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | +31.818% | 2 | 1,366 | +139.655% |
| 2026-06-30 | 0.4600 | 0.4600 | 0.4400 | 0.4400 | -22.807% | 3 | 1,364 | +215.909% |
| 2026-06-29 | 0.5600 | 0.5700 | 0.5600 | 0.5700 | -6.557% | 4 | 1,360 | +143.860% |
| 2026-06-25 | 0.6000 | 0.6100 | 0.6000 | 0.6100 | -1.613% | 3 | 1,358 | +127.869% |
| 2026-06-24 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | -10.145% | 1 | 1,357 | +124.194% |
| 2026-06-23 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | -28.866% | 1 | 1,357 | +101.449% |
| 2026-06-22 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | +15.476% | 1 | 1,358 | +43.299% |
| 2026-06-18 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | -28.814% | 1 | 1,358 | +65.476% |
| 2026-06-17 | 1.0400 | 1.1800 | 1.0400 | 1.1800 | +8.257% | 967 | 446 | +17.797% |
| 2026-06-16 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | -22.143% | 1 | 445 | +27.523% |
| 2026-06-15 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | +22.807% | 1 | 446 | -0.714% |
| 2026-06-12 | 1.0700 | 1.1400 | 1.0700 | 1.1400 | -3.390% | 11 | 450 | +21.930% |
| 2026-06-11 | 1.1500 | 1.1800 | 1.1500 | 1.1800 | +9.259% | 2 | 450 | +17.797% |
| 2026-06-10 | 1.1800 | 1.1800 | 1.0800 | 1.0800 | -0.917% | 2 | 448 | +28.704% |
| 2026-06-09 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | -3.540% | 1 | 447 | +27.523% |
| 2026-06-05 | 1.2000 | 1.2000 | 1.1100 | 1.1300 | -13.077% | 9 | 447 | +23.009% |
| 2026-06-04 | 1.3900 | 1.3900 | 1.2900 | 1.3000 | -20.245% | 163 | 436 | +6.923% |
| 2026-06-03 | 1.7800 | 1.7800 | 1.6300 | 1.6300 | -6.857% | 250 | 209 | -14.724% |
| 2026-06-02 | 1.8200 | 1.8200 | 1.7000 | 1.7500 | -26.778% | 4 | 209 | -20.571% |
| 2026-06-01 | 2.3800 | 2.3900 | 2.2900 | 2.3900 | -17.869% | 33 | 212 | -41.841% |
| 2026-05-29 | 2.9100 | 2.9100 | 2.9100 | 2.9100 | +7.778% | 100 | 217 | -52.234% |
| 2026-05-28 | 2.7700 | 2.7700 | 2.7000 | 2.7000 | -15.094% | 115 | 119 | -48.519% |
| 2026-05-27 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | -10.423% | 20 | 108 | -56.289% |
| 2026-05-26 | 3.6500 | 3.6500 | 3.5500 | 3.5500 | +1.429% | 5 | 113 | -60.845% |
| 2026-05-22 | 3.8000 | 3.8000 | 3.5000 | 3.5000 | -13.580% | 5 | 116 | -60.286% |
| 2026-05-20 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | -1.460% | 1 | 115 | -65.679% |
| 2026-05-18 | 4.0500 | 4.1100 | 4.0500 | 4.1100 | -18.614% | 4 | 113 | -66.180% |
| 2026-05-13 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | -10.619% | 1 | 113 | -72.475% |
| 2026-05-11 | 5.6500 | 5.6500 | 5.6500 | 5.6500 | -1.910% | 5 | 113 | -75.398% |
| 2026-05-06 | 6.0000 | 6.0000 | 5.7600 | 5.7600 | -2.538% | 90 | 70 | -75.868% |
| 2026-05-05 | 5.9100 | 5.9100 | 5.9000 | 5.9100 | +10.056% | 4 | 66 | -76.481% |
| 2026-05-04 | 5.3400 | 5.5000 | 5.3400 | 5.3700 | +10.494% | 31 | 47 | -74.115% |
| 2026-05-01 | 4.9500 | 4.9500 | 4.8600 | 4.8600 | +13.287% | 11 | 36 | -71.399% |
| 2026-04-29 | 4.2900 | 4.2900 | 4.2900 | 4.2900 | -2.941% | 10 | 51 | -67.599% |
| 2026-04-28 | 4.4200 | 4.4200 | 4.4200 | 4.4200 | -15.326% | 20 | 51 | -68.552% |
| 2026-04-17 | 5.2200 | 5.2200 | 5.2200 | 5.2200 | +35.938% | 20 | 51 | -73.372% |
| 2026-04-08 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | +13.947% | 10 | 31 | -63.802% |
| 2026-03-30 | 3.5500 | 3.5500 | 3.3700 | 3.3700 | -12.468% | 10 | 24 | -58.754% |
| 2026-03-26 | 3.8000 | 3.8500 | 3.8000 | 3.8500 | -13.483% | 6 | 23 | -63.896% |
| 2026-03-25 | 4.6100 | 4.6100 | 4.4500 | 4.4500 | 0.000% | 18 | 18 | -68.764% |