IBIT261120C00049000
IBIT Nov 20 2026 49.00 Call
optionOPRA
EODOct 16, 2026
1.05USD-22.222%(-0.30)3,751Vol27,506OI
IBIT261120C00049000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-16 | 1.1600 | 1.2200 | 0.9500 | 1.0500 | -22.222% | 3,751 | 26,254 | 0.000% |
| 2026-10-15 | 0.9600 | 1.4200 | 0.9500 | 1.3500 | +10.656% | 1,276 | 26,317 | -22.222% |
| 2026-10-14 | 1.4100 | 1.4900 | 1.2000 | 1.2200 | -21.795% | 523 | 26,305 | -13.934% |
| 2026-10-13 | 1.6400 | 1.7200 | 1.5200 | 1.5600 | +4.698% | 299 | 26,256 | -32.692% |
| 2026-10-12 | 1.4500 | 1.5400 | 1.3900 | 1.4900 | +5.674% | 1,761 | 25,652 | -29.530% |
| 2026-10-09 | 1.6800 | 1.7200 | 1.4100 | 1.4100 | -2.083% | 1,020 | 26,057 | -25.532% |
| 2026-10-08 | 1.6000 | 1.6800 | 1.2200 | 1.4400 | -19.553% | 1,655 | 26,441 | -27.083% |
| 2026-10-07 | 1.8100 | 1.8700 | 1.6600 | 1.7900 | -26.033% | 1,158 | 26,820 | -41.341% |
| 2026-10-06 | 2.6200 | 2.8100 | 2.3700 | 2.4200 | -3.586% | 1,399 | 26,534 | -56.612% |
| 2026-10-05 | 2.5600 | 2.8200 | 2.2900 | 2.5100 | +18.396% | 2,256 | 25,935 | -58.167% |
| 2026-10-02 | 2.8500 | 3.1000 | 2.0200 | 2.1200 | -9.013% | 5,561 | 23,775 | -50.472% |
| 2026-10-01 | 1.9900 | 2.5200 | 1.9900 | 2.3300 | +15.347% | 822 | 23,698 | -54.936% |
| 2026-09-30 | 2.5200 | 2.6600 | 1.9800 | 2.0200 | -3.349% | 4,158 | 22,515 | -48.020% |
| 2026-09-29 | 2.2900 | 2.3400 | 1.9400 | 2.0900 | -0.476% | 921 | 22,473 | -49.761% |
| 2026-09-28 | 2.2100 | 2.3500 | 2.0200 | 2.1000 | -11.765% | 1,539 | 22,047 | -50.000% |
| 2026-09-25 | 2.4100 | 2.4300 | 2.2100 | 2.3800 | -9.160% | 5,368 | 19,058 | -55.882% |
| 2026-09-24 | 2.5700 | 2.7800 | 2.3700 | 2.6200 | -3.321% | 800 | 18,863 | -59.924% |
| 2026-09-23 | 3.1000 | 3.1300 | 2.4500 | 2.7100 | -17.879% | 1,122 | 18,501 | -61.255% |
| 2026-09-22 | 3.2500 | 3.5000 | 3.1000 | 3.3000 | -7.042% | 1,026 | 17,893 | -68.182% |
| 2026-09-21 | 2.8700 | 3.5500 | 2.8100 | 3.5500 | +82.990% | 1,000 | 17,386 | -70.423% |
| 2026-09-18 | 1.2200 | 1.9500 | 1.2200 | 1.9400 | +106.383% | 7,460 | 10,359 | -45.876% |
| 2026-09-17 | 1.0200 | 1.0900 | 0.9400 | 0.9400 | -6.931% | 450 | 10,415 | +11.702% |
| 2026-09-16 | 1.0100 | 1.0500 | 0.9600 | 1.0100 | -10.619% | 75 | 10,486 | +3.960% |
| 2026-09-15 | 1.1600 | 1.2300 | 1.1000 | 1.1300 | -33.529% | 25 | 10,481 | -7.080% |
| 2026-09-14 | 1.5100 | 1.7000 | 1.4600 | 1.7000 | +23.188% | 1,745 | 8,796 | -38.235% |
| 2026-09-11 | 1.3600 | 1.9200 | 1.2700 | 1.3800 | -3.497% | 343 | 8,693 | -23.913% |
| 2026-09-10 | 1.4700 | 1.4800 | 1.3700 | 1.4300 | -15.882% | 388 | 8,990 | -26.573% |
| 2026-09-09 | 1.9500 | 1.9500 | 1.7000 | 1.7000 | -3.955% | 1,641 | 9,635 | -38.235% |
| 2026-09-08 | 1.7200 | 1.8100 | 1.6500 | 1.7700 | -16.509% | 69 | 9,672 | -40.678% |
| 2026-09-04 | 2.0400 | 2.1200 | 2.0000 | 2.1200 | -22.628% | 1,112 | 8,657 | -50.472% |
| 2026-09-03 | 1.8400 | 2.7400 | 1.8400 | 2.7400 | +88.966% | 191 | 8,624 | -61.679% |
| 2026-09-02 | 1.4400 | 1.4900 | 1.4400 | 1.4500 | -1.361% | 26 | 8,614 | -27.586% |
| 2026-09-01 | 1.6300 | 1.7800 | 1.4700 | 1.4700 | -21.390% | 38 | 8,619 | -28.571% |
| 2026-08-31 | 1.6400 | 1.8700 | 1.6400 | 1.8700 | +8.092% | 273 | 8,471 | -43.850% |
| 2026-08-28 | 2.1500 | 2.2200 | 1.6400 | 1.7300 | -28.512% | 306 | 9,273 | -39.306% |
| 2026-08-27 | 2.3500 | 2.6500 | 2.3100 | 2.4200 | +14.692% | 178 | 9,283 | -56.612% |
| 2026-08-26 | 2.2000 | 2.2000 | 1.9800 | 2.1100 | -13.878% | 1,703 | 8,045 | -50.237% |
| 2026-08-25 | 2.5000 | 2.5900 | 2.4000 | 2.4500 | -2.000% | 107 | 8,000 | -57.143% |
| 2026-08-24 | 2.3900 | 2.8300 | 2.3800 | 2.5000 | +16.279% | 1,027 | 7,882 | -58.000% |
| 2026-08-21 | 2.2700 | 2.3600 | 2.0700 | 2.1500 | +65.385% | 3,651 | 4,673 | -51.163% |
| 2026-08-20 | 0.9700 | 1.3000 | 0.9700 | 1.3000 | +91.176% | 8,019 | 3,289 | -19.231% |
| 2026-08-19 | 0.4300 | 0.7700 | 0.4300 | 0.6800 | +126.667% | 137 | 3,174 | +54.412% |
| 2026-08-13 | 0.3100 | 0.3100 | 0.3000 | 0.3000 | -3.226% | 1,800 | 1,375 | +250.000% |
| 2026-08-11 | 0.3200 | 0.3200 | 0.3100 | 0.3100 | -22.500% | 2 | 1,377 | +238.710% |
| 2026-08-07 | 0.4200 | 0.4200 | 0.4000 | 0.4000 | +5.263% | 63 | 1,354 | +162.500% |
| 2026-08-03 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | -9.524% | 5 | 1,349 | +176.316% |
| 2026-07-30 | 0.4300 | 0.4300 | 0.4200 | 0.4200 | +7.692% | 1,200 | 251 | +150.000% |
| 2026-07-29 | 0.4000 | 0.4000 | 0.3900 | 0.3900 | +2.632% | 4 | 253 | +169.231% |
| 2026-07-28 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | -41.538% | 1 | 253 | +176.316% |
| 2026-07-22 | 0.6400 | 0.6500 | 0.6400 | 0.6500 | +32.653% | 6 | 247 | +61.538% |
| 2026-07-20 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | 0.000% | 2 | 245 | +114.286% |
| 2026-07-17 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | -20.968% | 11 | 238 | +114.286% |
| 2026-07-10 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | -10.145% | 1 | 238 | +69.355% |
| 2026-07-07 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | +60.465% | 10 | 228 | +52.174% |
| 2026-07-01 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | +4.878% | 1 | 228 | +144.186% |
| 2026-06-30 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | -28.070% | 3 | 228 | +156.098% |
| 2026-06-25 | 0.4900 | 0.5700 | 0.4900 | 0.5700 | +7.547% | 2 | 229 | +84.211% |
| 2026-06-24 | 0.5500 | 0.5500 | 0.5300 | 0.5300 | -38.372% | 2 | 229 | +98.113% |
| 2026-06-22 | 0.9300 | 0.9300 | 0.8600 | 0.8600 | +21.127% | 3 | 229 | +22.093% |
| 2026-06-18 | 0.8100 | 0.8100 | 0.7100 | 0.7100 | -21.111% | 10 | 234 | +47.887% |
| 2026-06-17 | 0.9300 | 1.0100 | 0.9000 | 0.9000 | -10.000% | 56 | 187 | +16.667% |
| 2026-06-16 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | -14.530% | 1 | 187 | +5.000% |
| 2026-06-15 | 1.1800 | 1.2800 | 1.1700 | 1.1700 | +19.388% | 133 | 56 | -10.256% |
| 2026-06-12 | 0.9900 | 0.9900 | 0.9800 | 0.9800 | -5.769% | 5 | 59 | +7.143% |
| 2026-06-11 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | +0.971% | 1 | 60 | +0.962% |
| 2026-06-10 | 0.9900 | 1.0300 | 0.9900 | 1.0300 | -11.966% | 2 | 59 | +1.942% |
| 2026-06-08 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | +11.429% | 2 | 59 | -10.256% |
| 2026-06-05 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | -12.500% | 1 | 60 | 0.000% |
| 2026-06-04 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | -28.144% | 1 | 59 | -12.500% |
| 2026-06-02 | 1.7100 | 1.7100 | 1.6700 | 1.6700 | -29.237% | 13 | 64 | -37.126% |
| 2026-05-29 | 2.3600 | 2.3600 | 2.3600 | 2.3600 | -3.673% | 11 | 64 | -55.508% |
| 2026-05-28 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | -33.784% | 10 | 64 | -57.143% |
| 2026-05-20 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | +4.225% | 1 | 64 | -71.622% |
| 2026-05-19 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | -19.865% | 1 | 65 | -70.423% |
| 2026-05-15 | 4.4300 | 4.4300 | 4.4300 | 4.4300 | -5.745% | 1 | 65 | -76.298% |
| 2026-05-08 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | -11.654% | 3 | 62 | -77.660% |
| 2026-05-06 | 5.3500 | 5.4700 | 5.3200 | 5.3200 | -0.561% | 22 | 48 | -80.263% |
| 2026-05-05 | 5.5000 | 5.5000 | 5.3500 | 5.3500 | +21.315% | 11 | 42 | -80.374% |
| 2026-05-01 | 4.5000 | 4.5000 | 4.4100 | 4.4100 | +0.227% | 2 | 42 | -76.190% |
| 2026-04-27 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | -5.376% | 2 | 40 | -76.136% |
| 2026-04-17 | 4.6500 | 4.7500 | 4.6000 | 4.6500 | +12.048% | 24 | 40 | -77.419% |
| 2026-04-15 | 3.9900 | 4.1500 | 3.9900 | 4.1500 | +5.063% | 29 | 36 | -74.699% |
| 2026-04-14 | 4.2700 | 4.2700 | 3.9500 | 3.9500 | +2.597% | 31 | 35 | -73.418% |
| 2026-04-08 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | +23.397% | 4 | 16 | -72.727% |
| 2026-03-27 | 3.1200 | 3.1200 | 3.1200 | 3.1200 | -13.333% | 14 | 14 | -66.346% |
| 2026-03-26 | 3.6800 | 3.6800 | 3.6000 | 3.6000 | 0.000% | 14 | 14 | -70.833% |