IBIT261120C00052000
IBIT Nov 20 2026 52.00 Call
optionOPRA
EODOct 15, 2026
0.62USD+10.714%(+0.06)7,435Vol36,540OI
IBIT261120C00052000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-15 | 0.4500 | 0.6700 | 0.4200 | 0.6200 | +10.714% | 7,435 | 33,122 | 0.000% |
| 2026-10-14 | 0.6700 | 0.6900 | 0.5400 | 0.5600 | -23.288% | 1,449 | 33,170 | +10.714% |
| 2026-10-13 | 0.7500 | 0.8300 | 0.7200 | 0.7300 | +4.286% | 517 | 33,155 | -15.068% |
| 2026-10-12 | 0.6800 | 0.7500 | 0.6300 | 0.7000 | +2.941% | 602 | 33,003 | -11.429% |
| 2026-10-09 | 0.8200 | 0.8800 | 0.6800 | 0.6800 | -4.225% | 588 | 33,020 | -8.824% |
| 2026-10-08 | 0.8200 | 0.8600 | 0.6200 | 0.7100 | -25.263% | 807 | 33,086 | -12.676% |
| 2026-10-07 | 0.9400 | 0.9900 | 0.8500 | 0.9500 | -28.030% | 1,017 | 32,999 | -34.737% |
| 2026-10-06 | 1.3800 | 1.5600 | 1.2800 | 1.3200 | -4.348% | 672 | 32,960 | -53.030% |
| 2026-10-05 | 1.4100 | 1.5700 | 1.2400 | 1.3800 | +22.124% | 2,536 | 32,679 | -55.072% |
| 2026-10-02 | 1.6600 | 1.7900 | 1.0900 | 1.1300 | -11.719% | 6,507 | 34,985 | -45.133% |
| 2026-10-01 | 1.0600 | 1.3700 | 1.0200 | 1.2800 | +18.519% | 1,646 | 34,849 | -51.563% |
| 2026-09-30 | 1.5200 | 1.5200 | 1.0200 | 1.0800 | -8.475% | 29,576 | 10,592 | -42.593% |
| 2026-09-29 | 1.3200 | 1.3300 | 1.0900 | 1.1800 | -1.667% | 3,093 | 9,042 | -47.458% |
| 2026-09-28 | 1.3300 | 1.3600 | 1.1600 | 1.2000 | -14.894% | 572 | 9,361 | -48.333% |
| 2026-09-25 | 1.4100 | 1.4300 | 1.2800 | 1.4100 | -9.615% | 594 | 9,102 | -56.028% |
| 2026-09-24 | 1.5400 | 1.7400 | 1.4700 | 1.5600 | -7.692% | 764 | 8,807 | -60.256% |
| 2026-09-23 | 1.8800 | 1.9500 | 1.5000 | 1.6900 | -19.524% | 615 | 9,603 | -63.314% |
| 2026-09-22 | 2.0200 | 2.2300 | 1.9700 | 2.1000 | -9.091% | 1,526 | 8,936 | -70.476% |
| 2026-09-21 | 1.8000 | 2.3500 | 1.7900 | 2.3100 | +95.763% | 4,053 | 7,429 | -73.160% |
| 2026-09-18 | 0.6900 | 1.1900 | 0.6900 | 1.1800 | +126.923% | 542 | 7,078 | -47.458% |
| 2026-09-17 | 0.6200 | 0.6400 | 0.5200 | 0.5200 | -16.129% | 176 | 7,032 | +19.231% |
| 2026-09-16 | 0.6000 | 0.6200 | 0.5500 | 0.6200 | -11.429% | 104 | 6,972 | 0.000% |
| 2026-09-15 | 0.7300 | 0.7600 | 0.6500 | 0.7000 | -34.579% | 563 | 7,238 | -11.429% |
| 2026-09-14 | 0.8900 | 1.0700 | 0.8700 | 1.0700 | +30.488% | 3,024 | 4,435 | -42.056% |
| 2026-09-11 | 1.0300 | 1.1900 | 0.7900 | 0.8200 | -4.651% | 2,159 | 2,543 | -24.390% |
| 2026-09-10 | 0.9000 | 0.9200 | 0.8200 | 0.8600 | -16.505% | 354 | 2,404 | -27.907% |
| 2026-09-09 | 1.2700 | 1.2700 | 1.0300 | 1.0300 | -10.435% | 13 | 2,404 | -39.806% |
| 2026-09-08 | 1.0900 | 1.1500 | 1.0900 | 1.1500 | -18.440% | 96 | 2,494 | -46.087% |
| 2026-09-04 | 1.2800 | 1.4200 | 1.2200 | 1.4100 | -24.194% | 211 | 2,484 | -56.028% |
| 2026-09-03 | 1.0500 | 1.8600 | 1.0500 | 1.8600 | +104.396% | 311 | 2,453 | -66.667% |
| 2026-09-02 | 0.8800 | 0.9500 | 0.8800 | 0.9100 | -4.211% | 47 | 2,514 | -31.868% |
| 2026-09-01 | 1.1300 | 1.1300 | 0.9400 | 0.9500 | -21.488% | 181 | 2,455 | -34.737% |
| 2026-08-31 | 1.1100 | 1.2300 | 1.0400 | 1.2100 | +13.084% | 228 | 2,301 | -48.760% |
| 2026-08-28 | 1.4700 | 1.4800 | 1.0700 | 1.0700 | -36.686% | 40 | 2,311 | -42.056% |
| 2026-08-27 | 1.5200 | 1.8400 | 1.5200 | 1.6900 | +19.858% | 300 | 2,301 | -63.314% |
| 2026-08-26 | 1.5500 | 1.5500 | 1.3500 | 1.4100 | -16.071% | 18 | 2,423 | -56.028% |
| 2026-08-25 | 1.7500 | 1.8400 | 1.6800 | 1.6800 | -5.085% | 130 | 2,382 | -63.095% |
| 2026-08-24 | 1.7000 | 2.0600 | 1.7000 | 1.7700 | +21.233% | 649 | 1,859 | -64.972% |
| 2026-08-21 | 1.3700 | 1.6900 | 1.3600 | 1.4600 | +65.909% | 3,313 | 878 | -57.534% |
| 2026-08-20 | 0.7200 | 0.9100 | 0.7200 | 0.8800 | +238.462% | 350 | 680 | -29.545% |
| 2026-08-19 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | +4.000% | 9 | 676 | +138.462% |
| 2026-08-18 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | +25.000% | 1 | 676 | +148.000% |
| 2026-08-13 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | -16.667% | 4 | 676 | +210.000% |
| 2026-08-12 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | +14.286% | 13 | 675 | +158.333% |
| 2026-08-11 | 0.2200 | 0.2200 | 0.2100 | 0.2100 | -25.000% | 2 | 674 | +195.238% |
| 2026-08-07 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | +3.704% | 3 | 674 | +121.429% |
| 2026-08-03 | 0.2600 | 0.2700 | 0.2600 | 0.2700 | +22.727% | 2 | 675 | +129.630% |
| 2026-07-31 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | -21.429% | 2 | 675 | +181.818% |
| 2026-07-30 | 0.3000 | 0.3000 | 0.2800 | 0.2800 | +12.000% | 2 | 675 | +121.429% |
| 2026-07-29 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.000% | 1 | 675 | +148.000% |
| 2026-07-28 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | -19.355% | 1 | 674 | +148.000% |
| 2026-07-27 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | +3.333% | 3 | 673 | +100.000% |
| 2026-07-24 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | -14.286% | 1 | 672 | +106.667% |
| 2026-07-23 | 0.3600 | 0.3600 | 0.3500 | 0.3500 | -25.532% | 592 | 515 | +77.143% |
| 2026-07-21 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | +20.513% | 6 | 509 | +31.915% |
| 2026-07-20 | 0.3300 | 0.3900 | 0.3300 | 0.3900 | +11.429% | 16 | 500 | +58.974% |
| 2026-07-13 | 0.3600 | 0.3600 | 0.3500 | 0.3500 | -16.667% | 65 | 500 | +77.143% |
| 2026-07-08 | 0.4300 | 0.4300 | 0.4000 | 0.4200 | -19.231% | 87 | 444 | +47.619% |
| 2026-07-07 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | +85.714% | 5 | 444 | +19.231% |
| 2026-06-30 | 0.3200 | 0.3200 | 0.2800 | 0.2800 | -24.324% | 3 | 444 | +121.429% |
| 2026-06-29 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 0.000% | 13 | 457 | +67.568% |
| 2026-06-25 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | -5.128% | 37 | 494 | +67.568% |
| 2026-06-24 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | -35.000% | 2 | 494 | +58.974% |
| 2026-06-22 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | +11.111% | 1 | 495 | +3.333% |
| 2026-06-18 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | -19.403% | 1 | 495 | +14.815% |
| 2026-06-17 | 0.7300 | 0.7300 | 0.6700 | 0.6700 | -5.634% | 27 | 495 | -7.463% |
| 2026-06-16 | 0.7000 | 0.7200 | 0.6700 | 0.7100 | -15.476% | 45 | 520 | -12.676% |
| 2026-06-15 | 0.9000 | 0.9000 | 0.8400 | 0.8400 | +13.514% | 53 | 498 | -26.190% |
| 2026-06-12 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | -1.333% | 1 | 497 | -16.216% |
| 2026-06-11 | 0.7300 | 0.7500 | 0.7300 | 0.7500 | -5.063% | 5 | 493 | -17.333% |
| 2026-06-10 | 0.7200 | 0.7900 | 0.7200 | 0.7900 | -11.236% | 2 | 492 | -21.519% |
| 2026-06-04 | 0.9200 | 0.9200 | 0.8900 | 0.8900 | -16.822% | 18 | 496 | -30.337% |
| 2026-06-03 | 1.1500 | 1.1500 | 1.0700 | 1.0700 | -6.140% | 323 | 176 | -42.056% |
| 2026-06-02 | 1.2100 | 1.2100 | 1.1400 | 1.1400 | -46.479% | 2 | 177 | -45.614% |
| 2026-05-27 | 2.1300 | 2.1300 | 2.1300 | 2.1300 | -9.362% | 1 | 178 | -70.892% |
| 2026-05-26 | 2.5000 | 2.5000 | 2.3500 | 2.3500 | -1.674% | 5 | 180 | -73.617% |
| 2026-05-22 | 2.5000 | 2.5000 | 2.3600 | 2.3900 | -13.091% | 33 | 149 | -74.059% |
| 2026-05-21 | 2.6900 | 2.7500 | 2.6900 | 2.7500 | -19.118% | 2 | 148 | -77.455% |
| 2026-05-15 | 3.3700 | 3.4000 | 3.3700 | 3.4000 | -3.134% | 16 | 137 | -81.765% |
| 2026-05-13 | 3.5100 | 3.5100 | 3.5100 | 3.5100 | -5.391% | 14 | 141 | -82.336% |
| 2026-05-12 | 3.7100 | 3.7100 | 3.7100 | 3.7100 | -9.512% | 1 | 141 | -83.288% |
| 2026-05-11 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | +3.015% | 1 | 141 | -84.878% |
| 2026-05-07 | 4.0000 | 4.0000 | 3.9800 | 3.9800 | -8.506% | 14 | 147 | -84.422% |
| 2026-05-05 | 4.2200 | 4.3500 | 4.2200 | 4.3500 | +10.687% | 72 | 86 | -85.747% |
| 2026-05-04 | 3.9300 | 3.9300 | 3.9300 | 3.9300 | +13.256% | 1 | 86 | -84.224% |
| 2026-05-01 | 3.4700 | 3.4700 | 3.4700 | 3.4700 | +13.770% | 2 | 86 | -82.133% |
| 2026-04-30 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | +3.741% | 1 | 86 | -79.672% |
| 2026-04-29 | 3.1900 | 3.1900 | 2.9400 | 2.9400 | -3.607% | 6 | 86 | -78.912% |
| 2026-04-28 | 3.0300 | 3.0500 | 3.0300 | 3.0500 | -5.864% | 3 | 89 | -79.672% |
| 2026-04-27 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | -11.717% | 2 | 87 | -80.864% |
| 2026-04-23 | 3.7400 | 3.7600 | 3.6700 | 3.6700 | -5.897% | 35 | 112 | -83.106% |
| 2026-04-22 | 4.0300 | 4.0300 | 3.9000 | 3.9000 | +17.117% | 59 | 56 | -84.103% |
| 2026-04-21 | 3.3300 | 3.3300 | 3.3300 | 3.3300 | +5.047% | 1 | 56 | -81.381% |
| 2026-04-20 | 3.2200 | 3.2300 | 3.1000 | 3.1700 | -14.324% | 22 | 44 | -80.442% |
| 2026-04-17 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | +13.150% | 1 | 44 | -83.243% |
| 2026-04-15 | 3.1000 | 3.2700 | 3.1000 | 3.2700 | +14.737% | 6 | 43 | -81.040% |
| 2026-04-09 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | +19.247% | 5 | 47 | -78.246% |
| 2026-04-02 | 2.4100 | 2.4100 | 2.3900 | 2.3900 | -4.781% | 22 | 20 | -74.059% |
| 2026-03-31 | 2.5100 | 2.5100 | 2.5100 | 2.5100 | 0.000% | 5 | 20 | -75.299% |
| 2026-03-30 | 2.5100 | 2.5100 | 2.5100 | 2.5100 | -14.626% | 4 | 15 | -75.299% |
| 2026-03-26 | 2.9300 | 2.9400 | 2.9300 | 2.9400 | -17.183% | 3 | 11 | -78.912% |
| 2026-03-23 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | +9.231% | 4 | 8 | -82.535% |
| 2026-03-20 | 3.2200 | 3.2500 | 3.2200 | 3.2500 | 0.000% | 4 | 4 | -80.923% |