IBIT261120C00051000
IBIT Nov 20 2026 51.00 Call
optionOPRA
EODOct 15, 2026
0.79USD+6.757%(+0.05)1,574Vol13,294OI
IBIT261120C00051000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-15 | 0.5800 | 0.8500 | 0.5800 | 0.7900 | +6.757% | 1,574 | 13,185 | 0.000% |
| 2026-10-14 | 0.8800 | 0.8800 | 0.7200 | 0.7400 | -22.105% | 1,045 | 12,853 | +6.757% |
| 2026-10-13 | 1.0000 | 1.0700 | 0.9400 | 0.9500 | +2.151% | 342 | 12,833 | -16.842% |
| 2026-10-12 | 0.8700 | 0.9500 | 0.8400 | 0.9300 | +5.682% | 132 | 12,820 | -15.054% |
| 2026-10-09 | 1.0400 | 1.1200 | 0.8600 | 0.8800 | -4.348% | 363 | 12,776 | -10.227% |
| 2026-10-08 | 1.0000 | 1.0800 | 0.7800 | 0.9200 | -22.034% | 459 | 12,793 | -14.130% |
| 2026-10-07 | 1.2000 | 1.2100 | 1.0800 | 1.1800 | -26.250% | 4,382 | 9,946 | -33.051% |
| 2026-10-06 | 1.7600 | 1.9100 | 1.5900 | 1.6000 | -5.325% | 777 | 9,839 | -50.625% |
| 2026-10-05 | 1.7100 | 1.9300 | 1.5300 | 1.6900 | +22.464% | 1,281 | 9,976 | -53.254% |
| 2026-10-02 | 2.0200 | 2.1600 | 1.3200 | 1.3800 | -11.538% | 820 | 10,084 | -42.754% |
| 2026-10-01 | 1.3000 | 1.6600 | 1.2700 | 1.5600 | +16.418% | 430 | 9,989 | -49.359% |
| 2026-09-30 | 1.8600 | 1.8600 | 1.2800 | 1.3400 | -6.294% | 7,821 | 4,982 | -41.045% |
| 2026-09-29 | 1.6200 | 1.6300 | 1.3200 | 1.4300 | -4.027% | 1,147 | 4,878 | -44.755% |
| 2026-09-28 | 1.6000 | 1.6500 | 1.4000 | 1.4900 | -11.834% | 1,020 | 4,383 | -46.980% |
| 2026-09-25 | 1.6800 | 1.7500 | 1.6000 | 1.6900 | -10.582% | 88 | 4,354 | -53.254% |
| 2026-09-24 | 1.8600 | 2.0200 | 1.7300 | 1.8900 | -2.577% | 118 | 4,289 | -58.201% |
| 2026-09-23 | 2.2300 | 2.2900 | 1.7700 | 1.9400 | -19.835% | 413 | 4,208 | -59.278% |
| 2026-09-22 | 2.3400 | 2.6300 | 2.2700 | 2.4200 | -8.679% | 2,490 | 3,142 | -67.355% |
| 2026-09-21 | 2.1000 | 2.7100 | 2.1000 | 2.6500 | +92.029% | 3,548 | 2,484 | -70.189% |
| 2026-09-18 | 0.8000 | 1.4000 | 0.8000 | 1.3800 | +119.048% | 903 | 2,149 | -42.754% |
| 2026-09-17 | 0.6600 | 0.7600 | 0.6300 | 0.6300 | -10.000% | 1,021 | 2,423 | +25.397% |
| 2026-09-16 | 0.7100 | 0.7100 | 0.6500 | 0.7000 | -15.663% | 21 | 2,428 | +12.857% |
| 2026-09-15 | 0.8700 | 0.9400 | 0.8200 | 0.8300 | -31.967% | 118 | 2,390 | -4.819% |
| 2026-09-14 | 1.0400 | 1.2300 | 1.0400 | 1.2200 | -6.154% | 97 | 2,381 | -35.246% |
| 2026-09-11 | 1.2500 | 1.3800 | 1.2500 | 1.3000 | +23.810% | 44 | 2,391 | -39.231% |
| 2026-09-10 | 1.0500 | 1.0800 | 1.0100 | 1.0500 | -20.455% | 42 | 2,455 | -24.762% |
| 2026-09-09 | 1.3300 | 1.3300 | 1.3100 | 1.3200 | -1.493% | 447 | 2,377 | -40.152% |
| 2026-09-08 | 1.3200 | 1.3400 | 1.2300 | 1.3400 | -12.987% | 144 | 2,483 | -41.045% |
| 2026-09-04 | 1.5700 | 1.6300 | 1.3800 | 1.5400 | -25.962% | 38 | 2,502 | -48.701% |
| 2026-09-03 | 1.2300 | 2.0800 | 1.2300 | 2.0800 | +94.393% | 153 | 2,449 | -62.019% |
| 2026-09-02 | 1.0700 | 1.0800 | 1.0700 | 1.0700 | +2.885% | 38 | 2,465 | -26.168% |
| 2026-09-01 | 1.2200 | 1.3100 | 1.0400 | 1.0400 | -26.761% | 31 | 2,455 | -24.038% |
| 2026-08-31 | 1.2800 | 1.4200 | 1.2300 | 1.4200 | +10.937% | 69 | 2,506 | -44.366% |
| 2026-08-28 | 1.5500 | 1.6700 | 1.2200 | 1.2800 | -31.183% | 269 | 2,423 | -38.281% |
| 2026-08-27 | 1.8000 | 2.0500 | 1.7300 | 1.8600 | +16.250% | 131 | 2,328 | -57.527% |
| 2026-08-26 | 1.7300 | 1.7300 | 1.6000 | 1.6000 | -17.098% | 163 | 2,170 | -50.625% |
| 2026-08-25 | 2.0200 | 2.0400 | 1.8200 | 1.9300 | -4.926% | 18 | 2,162 | -59.067% |
| 2026-08-24 | 1.9200 | 2.2700 | 1.8100 | 2.0300 | +15.341% | 1,670 | 677 | -61.084% |
| 2026-08-21 | 1.3400 | 1.8200 | 1.3400 | 1.7600 | +77.778% | 213 | 604 | -55.114% |
| 2026-08-20 | 0.7500 | 1.0400 | 0.7500 | 0.9900 | +90.385% | 208 | 535 | -20.202% |
| 2026-08-19 | 0.2800 | 0.5800 | 0.2800 | 0.5200 | +100.000% | 18 | 520 | +51.923% |
| 2026-08-17 | 0.2300 | 0.2600 | 0.2300 | 0.2600 | +30.000% | 6 | 517 | +203.846% |
| 2026-08-14 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | -16.667% | 2 | 516 | +295.000% |
| 2026-08-11 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | -11.111% | 1 | 556 | +229.167% |
| 2026-08-10 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | -10.000% | 231 | 465 | +192.593% |
| 2026-08-07 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | -3.226% | 11 | 454 | +163.333% |
| 2026-08-06 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 0.000% | 1 | 454 | +154.839% |
| 2026-08-04 | 0.2900 | 0.3200 | 0.2900 | 0.3100 | +29.167% | 18 | 454 | +154.839% |
| 2026-07-31 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | -20.000% | 100 | 365 | +229.167% |
| 2026-07-29 | 0.3300 | 0.3300 | 0.3000 | 0.3000 | +7.143% | 24 | 361 | +163.333% |
| 2026-07-28 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | -17.647% | 1 | 360 | +182.143% |
| 2026-07-27 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | -5.556% | 1 | 360 | +132.353% |
| 2026-07-24 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | -12.195% | 8 | 360 | +119.444% |
| 2026-07-23 | 0.4200 | 0.4200 | 0.4100 | 0.4100 | -24.074% | 119 | 246 | +92.683% |
| 2026-07-21 | 0.4700 | 0.5400 | 0.4700 | 0.5400 | +28.571% | 5 | 242 | +46.296% |
| 2026-07-20 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | -6.667% | 8 | 242 | +88.095% |
| 2026-07-15 | 0.5000 | 0.5000 | 0.4500 | 0.4500 | -21.053% | 8 | 244 | +75.556% |
| 2026-07-06 | 0.5400 | 0.5700 | 0.5400 | 0.5700 | +78.125% | 5 | 245 | +38.596% |
| 2026-06-30 | 0.3300 | 0.3300 | 0.3200 | 0.3200 | -21.951% | 201 | 279 | +146.875% |
| 2026-06-26 | 0.4100 | 0.4200 | 0.4000 | 0.4100 | -4.651% | 392 | 177 | +92.683% |
| 2026-06-25 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | +2.381% | 17 | 160 | +83.721% |
| 2026-06-24 | 0.4600 | 0.4600 | 0.4200 | 0.4200 | -40.845% | 4 | 157 | +88.095% |
| 2026-06-22 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | +26.786% | 1 | 157 | +11.268% |
| 2026-06-18 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | -18.841% | 1 | 157 | +41.071% |
| 2026-06-17 | 0.7700 | 0.7700 | 0.6800 | 0.6900 | -13.750% | 158 | 282 | +14.493% |
| 2026-06-16 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | -21.569% | 1 | 281 | -1.250% |
| 2026-06-15 | 1.0000 | 1.0200 | 1.0000 | 1.0200 | +30.769% | 5 | 282 | -22.549% |
| 2026-06-12 | 0.7900 | 0.7900 | 0.7800 | 0.7800 | -7.143% | 7 | 282 | +1.282% |
| 2026-06-11 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | +1.205% | 1 | 282 | -5.952% |
| 2026-06-10 | 0.8000 | 0.8300 | 0.8000 | 0.8300 | +2.469% | 3 | 280 | -4.819% |
| 2026-06-05 | 0.8600 | 0.8600 | 0.8100 | 0.8100 | -17.347% | 11 | 281 | -2.469% |
| 2026-06-04 | 1.0300 | 1.0300 | 0.9000 | 0.9800 | -22.222% | 207 | 454 | -19.388% |
| 2026-06-02 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | -56.701% | 4 | 454 | -37.302% |
| 2026-05-21 | 2.9200 | 2.9200 | 2.9000 | 2.9100 | -4.590% | 357 | 97 | -72.852% |
| 2026-05-18 | 3.1300 | 3.1300 | 2.9600 | 3.0500 | -17.790% | 64 | 96 | -74.098% |
| 2026-05-15 | 3.8500 | 3.8500 | 3.7100 | 3.7100 | -16.629% | 21 | 96 | -78.706% |
| 2026-05-14 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | +15.285% | 20 | 76 | -82.247% |
| 2026-05-13 | 3.8600 | 3.8600 | 3.8600 | 3.8600 | -6.538% | 1 | 77 | -79.534% |
| 2026-05-12 | 4.1300 | 4.1300 | 4.1300 | 4.1300 | -1.667% | 1 | 76 | -80.872% |
| 2026-05-11 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | -7.489% | 4 | 72 | -81.190% |
| 2026-05-06 | 4.6000 | 4.6000 | 4.5400 | 4.5400 | -2.784% | 11 | 63 | -82.599% |
| 2026-05-05 | 4.5500 | 4.6700 | 4.5500 | 4.6700 | +8.353% | 5 | 63 | -83.084% |
| 2026-05-04 | 4.3100 | 4.3100 | 4.3100 | 4.3100 | +29.429% | 50 | 13 | -81.671% |
| 2026-04-28 | 3.3300 | 3.3300 | 3.3300 | 3.3300 | -21.277% | 1 | 12 | -76.276% |
| 2026-04-22 | 4.1000 | 4.2300 | 4.1000 | 4.2300 | +21.552% | 11 | 8 | -81.324% |
| 2026-04-21 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | +1.754% | 2 | 8 | -77.299% |
| 2026-04-20 | 3.5000 | 3.5000 | 3.4200 | 3.4200 | -12.308% | 3 | 5 | -76.901% |
| 2026-04-17 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | +16.418% | 2 | 5 | -79.744% |
| 2026-04-14 | 3.7000 | 3.7000 | 3.3500 | 3.3500 | 0.000% | 3 | 3 | -76.418% |