IBIT261120C00053000
IBIT Nov 20 2026 53.00 Call
optionOPRA
EODOct 16, 2026
0.34USD-27.660%(-0.13)1,029Vol31,902OI
IBIT261120C00053000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-16 | 0.4000 | 0.4000 | 0.3000 | 0.3400 | -27.660% | 1,029 | 31,823 | 0.000% |
| 2026-10-15 | 0.3600 | 0.5200 | 0.3300 | 0.4700 | +4.444% | 1,358 | 31,818 | -27.660% |
| 2026-10-14 | 0.5200 | 0.5200 | 0.4300 | 0.4500 | -22.414% | 1,120 | 32,173 | -24.444% |
| 2026-10-13 | 0.5800 | 0.6500 | 0.5500 | 0.5800 | +5.455% | 629 | 32,309 | -41.379% |
| 2026-10-12 | 0.5400 | 0.5700 | 0.4900 | 0.5500 | +3.774% | 556 | 31,878 | -38.182% |
| 2026-10-09 | 0.6900 | 0.7000 | 0.5300 | 0.5300 | -10.169% | 2,762 | 32,240 | -35.849% |
| 2026-10-08 | 0.6600 | 0.6800 | 0.5000 | 0.5900 | -23.377% | 2,727 | 32,463 | -42.373% |
| 2026-10-07 | 0.7000 | 0.7800 | 0.6500 | 0.7700 | -28.037% | 944 | 32,879 | -55.844% |
| 2026-10-06 | 1.1700 | 1.2800 | 1.0300 | 1.0700 | -4.464% | 1,054 | 32,851 | -68.224% |
| 2026-10-05 | 1.1200 | 1.2600 | 1.0000 | 1.1200 | +23.077% | 4,636 | 31,901 | -69.643% |
| 2026-10-02 | 1.3400 | 1.4400 | 0.8700 | 0.9100 | -13.333% | 782 | 33,163 | -62.637% |
| 2026-10-01 | 0.8300 | 1.1300 | 0.8300 | 1.0500 | +20.690% | 6,406 | 33,543 | -67.619% |
| 2026-09-30 | 1.2000 | 1.2600 | 0.8100 | 0.8700 | -9.375% | 26,940 | 9,434 | -60.920% |
| 2026-09-29 | 1.0900 | 1.0900 | 0.8900 | 0.9600 | -9.434% | 495 | 9,219 | -64.583% |
| 2026-09-28 | 1.0400 | 1.1100 | 0.9200 | 1.0600 | -10.169% | 308 | 9,171 | -67.925% |
| 2026-09-25 | 1.1200 | 1.2000 | 1.0800 | 1.1800 | -11.940% | 413 | 9,145 | -71.186% |
| 2026-09-24 | 1.3400 | 1.3900 | 1.2300 | 1.3400 | -1.471% | 935 | 8,655 | -74.627% |
| 2026-09-23 | 1.6000 | 1.6800 | 1.2500 | 1.3600 | -24.022% | 384 | 9,357 | -75.000% |
| 2026-09-22 | 1.8100 | 1.9400 | 1.7200 | 1.7900 | -10.500% | 659 | 9,269 | -81.006% |
| 2026-09-21 | 1.5400 | 2.0400 | 1.5200 | 2.0000 | +104.082% | 6,902 | 4,312 | -83.000% |
| 2026-09-18 | 0.5200 | 1.0100 | 0.5200 | 0.9800 | +122.727% | 1,308 | 3,798 | -65.306% |
| 2026-09-17 | 0.5100 | 0.5200 | 0.4400 | 0.4400 | -2.222% | 33 | 3,783 | -22.727% |
| 2026-09-16 | 0.5000 | 0.5200 | 0.4500 | 0.4500 | -18.182% | 56 | 3,787 | -24.444% |
| 2026-09-15 | 0.6700 | 0.6900 | 0.5500 | 0.5500 | -39.560% | 109 | 3,742 | -38.182% |
| 2026-09-14 | 0.7500 | 0.9100 | 0.7500 | 0.9100 | +30.000% | 958 | 3,072 | -62.637% |
| 2026-09-11 | 0.9800 | 1.0200 | 0.6900 | 0.7000 | -4.110% | 538 | 2,930 | -51.429% |
| 2026-09-10 | 0.7700 | 0.7700 | 0.7300 | 0.7300 | -33.636% | 7 | 2,935 | -53.425% |
| 2026-09-09 | 1.0600 | 1.1600 | 1.0600 | 1.1000 | +10.000% | 22 | 2,935 | -69.091% |
| 2026-09-08 | 0.9800 | 1.0000 | 0.9800 | 1.0000 | -13.793% | 20 | 2,923 | -66.000% |
| 2026-09-04 | 1.1500 | 1.1700 | 1.1500 | 1.1600 | -26.115% | 10 | 2,916 | -70.690% |
| 2026-09-03 | 0.9200 | 1.5800 | 0.9200 | 1.5700 | +93.827% | 191 | 2,931 | -78.344% |
| 2026-09-01 | 0.9200 | 0.9400 | 0.7500 | 0.8100 | -24.299% | 38 | 2,961 | -58.025% |
| 2026-08-31 | 0.9600 | 1.0800 | 0.9200 | 1.0700 | +11.458% | 55 | 2,928 | -68.224% |
| 2026-08-28 | 1.2500 | 1.3000 | 0.9100 | 0.9600 | -38.854% | 48 | 2,999 | -64.583% |
| 2026-08-27 | 1.3500 | 1.6200 | 1.3500 | 1.5700 | +27.642% | 339 | 2,842 | -78.344% |
| 2026-08-26 | 1.3700 | 1.3700 | 1.1800 | 1.2300 | -20.130% | 7 | 2,842 | -72.358% |
| 2026-08-25 | 1.4700 | 1.6400 | 1.4700 | 1.5400 | -6.098% | 28 | 2,842 | -77.922% |
| 2026-08-24 | 1.5300 | 1.7700 | 1.4200 | 1.6400 | +17.986% | 316 | 2,722 | -79.268% |
| 2026-08-21 | 1.1800 | 1.4800 | 1.1800 | 1.3900 | +82.895% | 2,437 | 538 | -75.540% |
| 2026-08-20 | 0.6700 | 0.8100 | 0.6700 | 0.7600 | +76.744% | 364 | 280 | -55.263% |
| 2026-08-19 | 0.2300 | 0.4700 | 0.2300 | 0.4300 | +95.455% | 105 | 189 | -20.930% |
| 2026-08-18 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | +15.789% | 100 | 142 | +54.545% |
| 2026-08-17 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | +11.765% | 1 | 142 | +78.947% |
| 2026-08-14 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | -19.048% | 9 | 134 | +100.000% |
| 2026-08-10 | 0.2400 | 0.2400 | 0.2100 | 0.2100 | -19.231% | 11 | 134 | +61.905% |
| 2026-08-07 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 0.000% | 8 | 133 | +30.769% |
| 2026-08-05 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | +4.000% | 1 | 133 | +30.769% |
| 2026-08-04 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | +19.048% | 2 | 133 | +36.000% |
| 2026-08-03 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | -19.231% | 1 | 132 | +61.905% |
| 2026-07-30 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | -3.704% | 3 | 130 | +30.769% |
| 2026-07-27 | 0.3000 | 0.3000 | 0.2700 | 0.2700 | -3.571% | 16 | 130 | +25.926% |
| 2026-07-24 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | -24.324% | 1 | 129 | +21.429% |
| 2026-07-22 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | +12.121% | 40 | 128 | -8.108% |
| 2026-07-20 | 0.3300 | 0.3600 | 0.3300 | 0.3300 | +26.923% | 3 | 127 | +3.030% |
| 2026-07-17 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | -18.750% | 1 | 127 | +30.769% |
| 2026-07-16 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | -5.882% | 4 | 127 | +6.250% |
| 2026-07-14 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | +6.250% | 4 | 123 | 0.000% |
| 2026-07-13 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | -20.000% | 6 | 120 | +6.250% |
| 2026-07-10 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | +11.111% | 1 | 121 | -15.000% |
| 2026-07-09 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | -7.692% | 2 | 120 | -5.556% |
| 2026-07-08 | 0.3700 | 0.3900 | 0.3700 | 0.3900 | +30.000% | 22 | 128 | -12.821% |
| 2026-07-01 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | -6.250% | 9 | 128 | +13.333% |
| 2026-06-29 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | -8.571% | 1 | 129 | +6.250% |
| 2026-06-26 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | -2.778% | 65 | 138 | -2.857% |
| 2026-06-25 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | +5.882% | 1 | 137 | -5.556% |
| 2026-06-24 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | -15.000% | 1 | 136 | 0.000% |
| 2026-06-23 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | -27.273% | 2 | 135 | -15.000% |
| 2026-06-22 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | -11.290% | 6 | 129 | -38.182% |
| 2026-06-17 | 0.5900 | 0.6200 | 0.5800 | 0.6200 | -3.125% | 32 | 99 | -45.161% |
| 2026-06-16 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | -22.892% | 1 | 99 | -46.875% |
| 2026-06-15 | 0.7500 | 0.8300 | 0.7500 | 0.8300 | +33.871% | 22 | 91 | -59.036% |
| 2026-06-12 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | -12.676% | 1 | 91 | -45.161% |
| 2026-06-11 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | +4.412% | 1 | 91 | -52.113% |
| 2026-06-10 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | -9.333% | 1 | 91 | -50.000% |
| 2026-06-08 | 0.7900 | 0.7900 | 0.7400 | 0.7500 | +2.740% | 4 | 91 | -54.667% |
| 2026-06-05 | 0.7800 | 0.7800 | 0.7200 | 0.7300 | -8.750% | 16 | 80 | -53.425% |
| 2026-06-04 | 0.7900 | 0.8000 | 0.7900 | 0.8000 | -30.435% | 6 | 74 | -57.500% |
| 2026-06-02 | 1.1000 | 1.1500 | 1.1000 | 1.1500 | -21.233% | 6 | 76 | -70.435% |
| 2026-06-01 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | -10.429% | 1 | 76 | -76.712% |
| 2026-05-28 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | -34.274% | 10 | 76 | -79.141% |
| 2026-05-21 | 2.4500 | 2.4800 | 2.4500 | 2.4800 | -2.362% | 6 | 72 | -86.290% |
| 2026-05-20 | 2.4900 | 2.5400 | 2.4900 | 2.5400 | +1.195% | 6 | 67 | -86.614% |
| 2026-05-19 | 2.5100 | 2.5100 | 2.5100 | 2.5100 | -19.032% | 1 | 67 | -86.454% |
| 2026-05-15 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | -17.333% | 1 | 66 | -89.032% |
| 2026-05-14 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | +14.679% | 1 | 65 | -90.933% |
| 2026-05-13 | 3.2700 | 3.2700 | 3.2700 | 3.2700 | -6.034% | 5 | 65 | -89.602% |
| 2026-05-12 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | -8.901% | 1 | 66 | -90.230% |
| 2026-05-11 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | +5.525% | 1 | 65 | -91.099% |
| 2026-05-07 | 3.5700 | 3.6200 | 3.5700 | 3.6200 | -7.417% | 13 | 54 | -90.608% |
| 2026-05-06 | 3.9100 | 3.9100 | 3.9100 | 3.9100 | +0.256% | 1 | 53 | -91.304% |
| 2026-05-05 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | +33.562% | 3 | 53 | -91.282% |
| 2026-04-29 | 2.9200 | 2.9200 | 2.9200 | 2.9200 | -2.013% | 1 | 53 | -88.356% |
| 2026-04-20 | 2.9800 | 2.9800 | 2.9800 | 2.9800 | -13.120% | 1 | 53 | -88.591% |
| 2026-04-17 | 3.4300 | 3.4300 | 3.4300 | 3.4300 | +42.917% | 1 | 53 | -90.087% |
| 2026-04-13 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | -11.111% | 1 | 52 | -85.833% |
| 2026-04-10 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | +3.846% | 1 | 52 | -87.407% |
| 2026-04-09 | 2.4000 | 2.6000 | 2.4000 | 2.6000 | +11.111% | 10 | 51 | -86.923% |
| 2026-04-07 | 2.2700 | 2.3400 | 2.2700 | 2.3400 | -6.400% | 11 | 50 | -85.470% |
| 2026-04-06 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | +16.279% | 22 | 39 | -86.400% |
| 2026-04-02 | 2.1300 | 2.1500 | 2.1300 | 2.1500 | 0.000% | 17 | 0 | -84.186% |