IBIT261120C00050000
IBIT Nov 20 2026 50.00 Call
optionOPRA
EODOct 16, 2026
0.81USD-21.359%(-0.22)6,906Vol32,072OI
IBIT261120C00050000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-16 | 0.9600 | 0.9600 | 0.7100 | 0.8100 | -21.359% | 6,906 | 30,524 | 0.000% |
| 2026-10-15 | 0.7500 | 1.1100 | 0.7100 | 1.0300 | +6.186% | 3,054 | 30,313 | -21.359% |
| 2026-10-14 | 1.1100 | 1.1700 | 0.9300 | 0.9700 | -21.138% | 2,487 | 30,128 | -16.495% |
| 2026-10-13 | 1.2400 | 1.3700 | 1.1800 | 1.2300 | +2.500% | 793 | 30,067 | -34.146% |
| 2026-10-12 | 1.1100 | 1.2200 | 1.0700 | 1.2000 | +7.143% | 2,478 | 30,731 | -32.500% |
| 2026-10-09 | 1.3500 | 1.4200 | 1.1000 | 1.1200 | -5.085% | 6,430 | 29,558 | -27.679% |
| 2026-10-08 | 1.2700 | 1.3600 | 0.9700 | 1.1800 | -19.178% | 3,207 | 29,103 | -31.356% |
| 2026-10-07 | 1.5800 | 1.5800 | 1.3300 | 1.4600 | -27.000% | 1,578 | 28,637 | -44.521% |
| 2026-10-06 | 2.1000 | 2.3300 | 1.9500 | 2.0000 | -2.913% | 5,630 | 28,019 | -59.500% |
| 2026-10-05 | 2.0500 | 2.3500 | 1.8500 | 2.0600 | +19.075% | 3,389 | 28,032 | -60.680% |
| 2026-10-02 | 2.3900 | 2.6000 | 1.6400 | 1.7300 | -9.896% | 5,200 | 27,804 | -53.179% |
| 2026-10-01 | 1.6000 | 2.0700 | 1.5900 | 1.9200 | +16.364% | 1,091 | 27,742 | -57.813% |
| 2026-09-30 | 2.1000 | 2.2100 | 1.6000 | 1.6500 | -5.172% | 4,831 | 27,117 | -50.909% |
| 2026-09-29 | 2.0000 | 2.0000 | 1.6100 | 1.7400 | -2.793% | 4,172 | 26,763 | -53.448% |
| 2026-09-28 | 1.8800 | 1.9900 | 1.6500 | 1.7900 | -11.386% | 3,237 | 25,987 | -54.749% |
| 2026-09-25 | 2.1000 | 2.1000 | 1.8500 | 2.0200 | -8.182% | 2,654 | 26,743 | -59.901% |
| 2026-09-24 | 2.1500 | 2.3900 | 2.0100 | 2.2000 | -5.172% | 7,682 | 21,451 | -63.182% |
| 2026-09-23 | 2.6000 | 2.7300 | 2.0800 | 2.3200 | -18.310% | 1,166 | 21,139 | -65.086% |
| 2026-09-22 | 2.7500 | 3.0200 | 2.6400 | 2.8400 | -8.387% | 1,809 | 20,773 | -71.479% |
| 2026-09-21 | 2.4900 | 3.1100 | 2.1600 | 3.1000 | +89.024% | 8,146 | 21,022 | -73.871% |
| 2026-09-18 | 0.9700 | 1.6800 | 0.9700 | 1.6400 | +115.789% | 4,290 | 19,255 | -50.610% |
| 2026-09-17 | 0.8900 | 0.9200 | 0.7600 | 0.7600 | -12.644% | 5,361 | 14,573 | +6.579% |
| 2026-09-16 | 0.8800 | 0.9100 | 0.7500 | 0.8700 | -6.452% | 959 | 14,853 | -6.897% |
| 2026-09-15 | 1.0900 | 1.1500 | 0.8700 | 0.9300 | -35.417% | 1,678 | 14,982 | -12.903% |
| 2026-09-14 | 1.2000 | 1.4800 | 1.2000 | 1.4400 | +25.217% | 1,834 | 13,768 | -43.750% |
| 2026-09-11 | 1.2500 | 1.6800 | 1.0900 | 1.1500 | -2.542% | 1,758 | 12,635 | -29.565% |
| 2026-09-10 | 1.2300 | 1.2700 | 1.1400 | 1.1800 | -18.056% | 781 | 12,775 | -31.356% |
| 2026-09-09 | 1.7400 | 1.7700 | 1.4300 | 1.4400 | -4.636% | 423 | 12,912 | -43.750% |
| 2026-09-08 | 1.5300 | 1.6400 | 1.4000 | 1.5100 | -17.486% | 544 | 12,934 | -46.358% |
| 2026-09-04 | 1.7300 | 1.8700 | 1.5800 | 1.8300 | -24.380% | 2,157 | 13,621 | -55.738% |
| 2026-09-03 | 1.3800 | 2.4200 | 1.3800 | 2.4200 | +92.063% | 2,776 | 12,021 | -66.529% |
| 2026-09-02 | 1.2100 | 1.2900 | 1.1900 | 1.2600 | -3.077% | 878 | 11,947 | -35.714% |
| 2026-09-01 | 1.4200 | 1.5200 | 1.1900 | 1.3000 | -19.255% | 405 | 11,866 | -37.692% |
| 2026-08-31 | 1.4600 | 1.6500 | 1.4000 | 1.6100 | +14.184% | 493 | 11,847 | -49.689% |
| 2026-08-28 | 1.9300 | 2.0000 | 1.4000 | 1.4100 | -33.175% | 3,480 | 9,709 | -42.553% |
| 2026-08-27 | 1.9600 | 2.3700 | 1.9200 | 2.1100 | +13.441% | 3,474 | 8,173 | -61.611% |
| 2026-08-26 | 1.9400 | 2.0000 | 1.7300 | 1.8600 | -14.286% | 917 | 7,938 | -56.452% |
| 2026-08-25 | 2.2200 | 2.3300 | 2.0500 | 2.1700 | -2.691% | 478 | 7,862 | -62.673% |
| 2026-08-24 | 2.1600 | 2.5500 | 2.0000 | 2.2300 | +17.989% | 4,288 | 5,555 | -63.677% |
| 2026-08-21 | 1.6600 | 2.1200 | 1.6400 | 1.8900 | +68.750% | 1,926 | 4,445 | -57.143% |
| 2026-08-20 | 0.9000 | 1.1700 | 0.8400 | 1.1200 | +89.831% | 903 | 4,139 | -27.679% |
| 2026-08-19 | 0.2900 | 0.6700 | 0.2900 | 0.5900 | +84.375% | 652 | 3,830 | +37.288% |
| 2026-08-18 | 0.2700 | 0.3200 | 0.2700 | 0.3200 | +6.667% | 51 | 3,837 | +153.125% |
| 2026-08-17 | 0.2400 | 0.3000 | 0.2400 | 0.3000 | +25.000% | 284 | 3,896 | +170.000% |
| 2026-08-14 | 0.2300 | 0.2400 | 0.2200 | 0.2400 | -4.000% | 44 | 3,884 | +237.500% |
| 2026-08-13 | 0.2700 | 0.2700 | 0.2400 | 0.2500 | -10.714% | 101 | 3,809 | +224.000% |
| 2026-08-11 | 0.3000 | 0.3100 | 0.2700 | 0.2800 | -6.667% | 898 | 3,261 | +189.286% |
| 2026-08-10 | 0.3400 | 0.3400 | 0.2900 | 0.3000 | -14.286% | 66 | 3,226 | +170.000% |
| 2026-08-07 | 0.3700 | 0.3700 | 0.3500 | 0.3500 | +6.061% | 17 | 3,212 | +131.429% |
| 2026-08-06 | 0.3600 | 0.3600 | 0.3300 | 0.3300 | -10.811% | 37 | 3,257 | +145.455% |
| 2026-08-05 | 0.3400 | 0.3700 | 0.3400 | 0.3700 | +2.778% | 153 | 3,212 | +118.919% |
| 2026-08-04 | 0.3300 | 0.3700 | 0.3200 | 0.3600 | +12.500% | 30 | 3,206 | +125.000% |
| 2026-08-03 | 0.2500 | 0.3400 | 0.2500 | 0.3200 | +18.519% | 24 | 3,188 | +153.125% |
| 2026-07-31 | 0.2900 | 0.2900 | 0.2700 | 0.2700 | -28.947% | 176 | 3,089 | +200.000% |
| 2026-07-29 | 0.3700 | 0.3900 | 0.3600 | 0.3800 | +15.152% | 97 | 3,089 | +113.158% |
| 2026-07-28 | 0.3200 | 0.3300 | 0.3200 | 0.3300 | -17.500% | 2 | 3,089 | +145.455% |
| 2026-07-27 | 0.4200 | 0.4400 | 0.4000 | 0.4000 | +2.564% | 27 | 3,090 | +102.500% |
| 2026-07-24 | 0.4100 | 0.4100 | 0.3800 | 0.3900 | -15.217% | 32 | 3,125 | +107.692% |
| 2026-07-23 | 0.5000 | 0.5000 | 0.4500 | 0.4600 | -14.815% | 215 | 3,068 | +76.087% |
| 2026-07-22 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | -10.000% | 1 | 3,068 | +50.000% |
| 2026-07-21 | 0.5800 | 0.6600 | 0.5600 | 0.6000 | +17.647% | 50 | 3,066 | +35.000% |
| 2026-07-20 | 0.4300 | 0.5200 | 0.4200 | 0.5100 | +18.605% | 128 | 3,050 | +58.824% |
| 2026-07-17 | 0.3600 | 0.4300 | 0.3600 | 0.4300 | -2.273% | 122 | 2,940 | +88.372% |
| 2026-07-16 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | -20.000% | 1 | 2,939 | +84.091% |
| 2026-07-15 | 0.5500 | 0.5700 | 0.5500 | 0.5500 | +3.774% | 7 | 2,935 | +47.273% |
| 2026-07-14 | 0.5000 | 0.5500 | 0.5000 | 0.5300 | +29.268% | 14 | 2,930 | +52.830% |
| 2026-07-13 | 0.4800 | 0.4800 | 0.4100 | 0.4100 | -22.642% | 127 | 2,929 | +97.561% |
| 2026-07-10 | 0.5500 | 0.5600 | 0.5300 | 0.5300 | +3.922% | 116 | 2,832 | +52.830% |
| 2026-07-09 | 0.5400 | 0.5400 | 0.5100 | 0.5100 | -3.774% | 37 | 2,850 | +58.824% |
| 2026-07-08 | 0.5200 | 0.5400 | 0.5200 | 0.5300 | -8.621% | 95 | 2,770 | +52.830% |
| 2026-07-07 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | -9.375% | 6 | 2,770 | +39.655% |
| 2026-07-06 | 0.5000 | 0.6400 | 0.5000 | 0.6400 | +16.364% | 224 | 2,772 | +26.563% |
| 2026-07-02 | 0.3400 | 0.5600 | 0.3400 | 0.5500 | +22.222% | 141 | 2,761 | +47.273% |
| 2026-07-01 | 0.4600 | 0.4600 | 0.4500 | 0.4500 | +25.000% | 105 | 2,762 | +80.000% |
| 2026-06-30 | 0.3700 | 0.3800 | 0.3600 | 0.3600 | -20.000% | 629 | 3,137 | +125.000% |
| 2026-06-29 | 0.4100 | 0.4500 | 0.4100 | 0.4500 | -4.255% | 390 | 2,806 | +80.000% |
| 2026-06-26 | 0.4700 | 0.4700 | 0.4500 | 0.4700 | -2.083% | 40 | 2,804 | +72.340% |
| 2026-06-25 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | 0.000% | 13 | 2,794 | +68.750% |
| 2026-06-24 | 0.5700 | 0.5700 | 0.4500 | 0.4800 | -15.789% | 14 | 2,790 | +68.750% |
| 2026-06-23 | 0.5800 | 0.5900 | 0.5500 | 0.5700 | -25.974% | 119 | 2,683 | +42.105% |
| 2026-06-22 | 0.7800 | 0.7800 | 0.7600 | 0.7700 | +13.235% | 268 | 2,458 | +5.195% |
| 2026-06-18 | 0.7000 | 0.7100 | 0.6500 | 0.6800 | -15.000% | 46 | 2,520 | +19.118% |
| 2026-06-17 | 0.9100 | 0.9100 | 0.8000 | 0.8000 | -8.046% | 501 | 2,188 | +1.250% |
| 2026-06-16 | 0.8500 | 0.8800 | 0.8500 | 0.8700 | -16.346% | 101 | 2,094 | -6.897% |
| 2026-06-15 | 1.0400 | 1.1200 | 1.0300 | 1.0400 | +25.301% | 784 | 1,632 | -22.115% |
| 2026-06-12 | 0.8700 | 0.9200 | 0.8300 | 0.8300 | -9.783% | 30 | 1,624 | -2.410% |
| 2026-06-11 | 0.9400 | 0.9400 | 0.9000 | 0.9200 | +8.235% | 22 | 1,619 | -11.957% |
| 2026-06-10 | 0.9700 | 0.9700 | 0.8500 | 0.8500 | -7.609% | 74 | 1,548 | -4.706% |
| 2026-06-09 | 0.9600 | 0.9600 | 0.8600 | 0.9200 | -9.804% | 5 | 1,545 | -11.957% |
| 2026-06-08 | 0.9500 | 1.1000 | 0.9500 | 1.0200 | +10.870% | 98 | 1,519 | -20.588% |
| 2026-06-05 | 1.0100 | 1.0100 | 0.8600 | 0.9200 | -14.019% | 327 | 1,357 | -11.957% |
| 2026-06-04 | 1.0900 | 1.1100 | 1.0600 | 1.0700 | -14.400% | 52 | 1,322 | -24.299% |
| 2026-06-03 | 1.3400 | 1.3400 | 1.2500 | 1.2500 | -17.763% | 74 | 1,262 | -35.200% |
| 2026-06-02 | 1.5700 | 1.5800 | 1.4000 | 1.5200 | -22.051% | 69 | 1,266 | -46.711% |
| 2026-06-01 | 1.9200 | 1.9600 | 1.9100 | 1.9500 | -11.765% | 21 | 1,266 | -58.462% |
| 2026-05-29 | 2.1500 | 2.2500 | 2.1500 | 2.2100 | -2.212% | 27 | 1,248 | -63.348% |
| 2026-05-28 | 2.2200 | 2.2700 | 2.1300 | 2.2600 | -12.741% | 1,118 | 238 | -64.159% |
| 2026-05-27 | 2.5400 | 2.6800 | 2.5400 | 2.5900 | -5.474% | 50 | 269 | -68.726% |
| 2026-05-26 | 3.2000 | 3.2500 | 2.7400 | 2.7400 | -10.458% | 14 | 262 | -70.438% |
| 2026-05-22 | 3.0600 | 3.0600 | 3.0600 | 3.0600 | -7.831% | 1 | 261 | -73.529% |
| 2026-05-21 | 3.2500 | 3.4400 | 3.2500 | 3.3200 | -2.353% | 41 | 261 | -75.602% |
| 2026-05-20 | 3.3600 | 3.4000 | 3.3600 | 3.4000 | +1.493% | 13 | 256 | -76.176% |
| 2026-05-19 | 3.3300 | 3.4000 | 3.2000 | 3.3500 | +4.037% | 14 | 250 | -75.821% |
| 2026-05-18 | 3.4000 | 3.4400 | 3.2200 | 3.2200 | -18.892% | 24 | 247 | -74.845% |
| 2026-05-15 | 3.9500 | 4.0500 | 3.9500 | 3.9700 | -17.805% | 14 | 247 | -79.597% |
| 2026-05-14 | 4.2700 | 4.8400 | 4.2500 | 4.8300 | +16.949% | 23 | 247 | -83.230% |
| 2026-05-13 | 4.3000 | 4.3000 | 4.0500 | 4.1300 | -9.430% | 15 | 256 | -80.387% |
| 2026-05-12 | 4.5500 | 4.6000 | 4.3200 | 4.5600 | -5.000% | 20 | 245 | -82.237% |
| 2026-05-11 | 4.6000 | 4.8000 | 4.6000 | 4.8000 | +8.597% | 6 | 245 | -83.125% |
| 2026-05-08 | 4.3000 | 4.4200 | 4.3000 | 4.4200 | +2.079% | 22 | 233 | -81.674% |
| 2026-05-07 | 4.9500 | 4.9500 | 4.3300 | 4.3300 | -11.992% | 12 | 241 | -81.293% |
| 2026-05-06 | 5.0600 | 5.0600 | 4.8900 | 4.9200 | -4.094% | 46 | 214 | -83.537% |
| 2026-05-05 | 4.9400 | 5.1300 | 4.9400 | 5.1300 | +9.850% | 19 | 203 | -84.211% |
| 2026-05-04 | 4.4300 | 4.6700 | 4.4200 | 4.6700 | +14.181% | 9 | 195 | -82.655% |
| 2026-05-01 | 4.0700 | 4.2000 | 4.0500 | 4.0900 | +21.006% | 30 | 181 | -80.196% |
| 2026-04-29 | 3.4000 | 3.4000 | 3.3800 | 3.3800 | -7.397% | 3 | 183 | -76.036% |
| 2026-04-28 | 3.6500 | 3.7000 | 3.6500 | 3.6500 | -3.694% | 10 | 185 | -77.808% |
| 2026-04-27 | 3.8700 | 3.8700 | 3.7900 | 3.7900 | -9.762% | 6 | 182 | -78.628% |
| 2026-04-24 | 4.3500 | 4.4000 | 4.2000 | 4.2000 | -1.176% | 14 | 169 | -80.714% |
| 2026-04-23 | 4.3500 | 4.4500 | 4.2500 | 4.2500 | -6.593% | 57 | 120 | -80.941% |
| 2026-04-22 | 4.5000 | 4.6200 | 4.5000 | 4.5500 | +19.737% | 14 | 120 | -82.198% |
| 2026-04-21 | 3.8500 | 3.8500 | 3.8000 | 3.8000 | -3.308% | 11 | 122 | -78.684% |
| 2026-04-20 | 3.7500 | 4.0000 | 3.6500 | 3.9300 | -13.053% | 21 | 112 | -79.389% |
| 2026-04-17 | 4.2500 | 4.5200 | 4.2500 | 4.5200 | +17.403% | 34 | 95 | -82.080% |
| 2026-04-16 | 3.4500 | 3.8500 | 3.4500 | 3.8500 | +4.336% | 6 | 68 | -78.961% |
| 2026-04-14 | 3.7400 | 4.0700 | 3.6900 | 3.6900 | +7.895% | 21 | 66 | -78.049% |
| 2026-04-13 | 3.2500 | 3.4200 | 3.2500 | 3.4200 | +5.231% | 12 | 57 | -76.316% |
| 2026-04-10 | 3.3500 | 3.3500 | 3.2500 | 3.2500 | -0.307% | 5 | 63 | -75.077% |
| 2026-04-08 | 3.3800 | 3.3800 | 3.2600 | 3.2600 | +13.194% | 23 | 63 | -75.153% |
| 2026-04-07 | 2.8400 | 2.8800 | 2.8400 | 2.8800 | -9.718% | 5 | 43 | -71.875% |
| 2026-04-06 | 3.2500 | 3.2500 | 3.1900 | 3.1900 | +6.333% | 3 | 40 | -74.608% |
| 2026-03-31 | 2.9100 | 3.0000 | 2.9100 | 3.0000 | +4.530% | 2 | 38 | -73.000% |
| 2026-03-27 | 2.8900 | 2.8900 | 2.8700 | 2.8700 | -25.260% | 10 | 39 | -71.777% |
| 2026-03-25 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | +8.169% | 5 | 38 | -78.906% |
| 2026-03-24 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | -7.792% | 3 | 33 | -77.183% |
| 2026-03-23 | 3.9700 | 4.0500 | 3.7500 | 3.8500 | +0.522% | 7 | 33 | -78.961% |
| 2026-03-20 | 3.8300 | 3.8300 | 3.8300 | 3.8300 | +0.789% | 8 | 28 | -78.851% |
| 2026-03-19 | 3.7000 | 3.8000 | 3.6800 | 3.8000 | 0.000% | 31 | 21 | -78.684% |