IBIT261120C00054000
IBIT Nov 20 2026 54.00 Call
optionOPRA
EODOct 16, 2026
0.26USD-27.778%(-0.10)436Vol7,329OI
IBIT261120C00054000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-16 | 0.3000 | 0.3100 | 0.2300 | 0.2600 | -27.778% | 436 | 7,399 | 0.000% |
| 2026-10-15 | 0.2800 | 0.3900 | 0.2600 | 0.3600 | +5.882% | 620 | 7,151 | -27.778% |
| 2026-10-14 | 0.3900 | 0.3900 | 0.3300 | 0.3400 | -22.727% | 237 | 7,605 | -23.529% |
| 2026-10-13 | 0.4700 | 0.5000 | 0.4300 | 0.4400 | +2.326% | 292 | 7,763 | -40.909% |
| 2026-10-12 | 0.4400 | 0.4500 | 0.3800 | 0.4300 | +2.381% | 447 | 7,465 | -39.535% |
| 2026-10-09 | 0.5200 | 0.5500 | 0.4200 | 0.4200 | -12.500% | 2,613 | 5,597 | -38.095% |
| 2026-10-08 | 0.5000 | 0.5400 | 0.4000 | 0.4800 | -21.311% | 418 | 5,543 | -45.833% |
| 2026-10-07 | 0.5900 | 0.6300 | 0.5500 | 0.6100 | -29.885% | 816 | 5,470 | -57.377% |
| 2026-10-06 | 0.9300 | 1.0400 | 0.8300 | 0.8700 | -3.333% | 171 | 5,479 | -70.115% |
| 2026-10-05 | 0.9000 | 1.0400 | 0.8000 | 0.9000 | +20.000% | 447 | 5,512 | -71.111% |
| 2026-10-02 | 1.1400 | 1.2100 | 0.7000 | 0.7500 | -11.765% | 1,321 | 4,995 | -65.333% |
| 2026-10-01 | 0.7000 | 0.9100 | 0.6900 | 0.8500 | +23.188% | 115 | 4,983 | -69.412% |
| 2026-09-30 | 0.9700 | 0.9700 | 0.6700 | 0.6900 | -11.538% | 1,243 | 4,479 | -62.319% |
| 2026-09-29 | 0.8600 | 0.8600 | 0.7300 | 0.7800 | -10.345% | 435 | 4,667 | -66.667% |
| 2026-09-28 | 0.9000 | 0.9400 | 0.7900 | 0.8700 | -12.121% | 185 | 4,562 | -70.115% |
| 2026-09-25 | 0.9000 | 1.0100 | 0.9000 | 0.9900 | -13.158% | 164 | 4,451 | -73.737% |
| 2026-09-24 | 1.0900 | 1.2300 | 1.0200 | 1.1400 | 0.000% | 441 | 4,372 | -77.193% |
| 2026-09-23 | 1.3600 | 1.4100 | 1.0800 | 1.1400 | -25.000% | 613 | 4,021 | -77.193% |
| 2026-09-22 | 1.5000 | 1.6600 | 1.4500 | 1.5200 | -10.588% | 460 | 3,820 | -82.895% |
| 2026-09-21 | 1.2700 | 1.7300 | 1.2700 | 1.7000 | +97.674% | 3,004 | 1,347 | -84.706% |
| 2026-09-18 | 0.4800 | 0.8700 | 0.4800 | 0.8600 | +132.432% | 874 | 846 | -69.767% |
| 2026-09-17 | 0.4400 | 0.4600 | 0.3700 | 0.3700 | -5.128% | 8 | 845 | -29.730% |
| 2026-09-16 | 0.4000 | 0.4200 | 0.3900 | 0.3900 | -15.217% | 11 | 857 | -33.333% |
| 2026-09-15 | 0.5500 | 0.5800 | 0.4600 | 0.4600 | -37.838% | 85 | 790 | -43.478% |
| 2026-09-14 | 0.6400 | 0.7400 | 0.6300 | 0.7400 | +23.333% | 13 | 793 | -64.865% |
| 2026-09-11 | 0.8000 | 0.8200 | 0.5900 | 0.6000 | -1.639% | 103 | 716 | -56.667% |
| 2026-09-10 | 0.6300 | 0.6700 | 0.6000 | 0.6100 | -20.779% | 61 | 696 | -57.377% |
| 2026-09-09 | 0.9500 | 0.9500 | 0.7700 | 0.7700 | -12.500% | 108 | 761 | -66.234% |
| 2026-09-08 | 0.8000 | 0.9000 | 0.8000 | 0.8800 | -17.757% | 240 | 634 | -70.455% |
| 2026-09-04 | 1.0000 | 1.0700 | 0.9200 | 1.0700 | -26.207% | 49 | 606 | -75.701% |
| 2026-09-03 | 0.9100 | 1.4500 | 0.9100 | 1.4500 | +119.697% | 131 | 598 | -82.069% |
| 2026-09-02 | 0.7000 | 0.7000 | 0.6600 | 0.6600 | -19.512% | 24 | 601 | -60.606% |
| 2026-09-01 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | -10.870% | 5 | 601 | -68.293% |
| 2026-08-31 | 0.8700 | 0.9200 | 0.8600 | 0.9200 | +13.580% | 10 | 597 | -71.739% |
| 2026-08-28 | 1.1400 | 1.1400 | 0.8000 | 0.8100 | -41.727% | 144 | 607 | -67.901% |
| 2026-08-27 | 1.2300 | 1.4400 | 1.2300 | 1.3900 | +28.704% | 121 | 524 | -81.295% |
| 2026-08-26 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | -21.739% | 10 | 517 | -75.926% |
| 2026-08-25 | 1.3900 | 1.4600 | 1.3800 | 1.3800 | -4.167% | 25 | 500 | -81.159% |
| 2026-08-24 | 1.3600 | 1.6500 | 1.2400 | 1.4400 | +20.000% | 164 | 516 | -81.944% |
| 2026-08-21 | 1.1100 | 1.3700 | 1.1100 | 1.2000 | +71.429% | 125 | 405 | -78.333% |
| 2026-08-20 | 0.5200 | 0.7000 | 0.5200 | 0.7000 | +84.211% | 10 | 451 | -62.857% |
| 2026-08-19 | 0.2200 | 0.4200 | 0.2200 | 0.3800 | +137.500% | 80 | 412 | -31.579% |
| 2026-08-14 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | -20.000% | 20 | 396 | +62.500% |
| 2026-08-10 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | -13.043% | 2 | 398 | +30.000% |
| 2026-08-07 | 0.2400 | 0.2400 | 0.2300 | 0.2300 | +27.778% | 2 | 398 | +13.043% |
| 2026-07-31 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | -18.182% | 8 | 406 | +44.444% |
| 2026-07-30 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 0.000% | 1 | 406 | +18.182% |
| 2026-07-28 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | -21.429% | 1 | 405 | +18.182% |
| 2026-07-23 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | -31.707% | 43 | 396 | -7.143% |
| 2026-07-21 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | +36.667% | 1 | 396 | -36.585% |
| 2026-07-20 | 0.3000 | 0.3100 | 0.3000 | 0.3000 | +15.385% | 5 | 397 | -13.333% |
| 2026-07-17 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | -23.529% | 3 | 396 | 0.000% |
| 2026-07-15 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | +25.926% | 1 | 395 | -23.529% |
| 2026-07-13 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | -20.588% | 4 | 399 | -3.704% |
| 2026-07-09 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | -17.073% | 1 | 400 | -23.529% |
| 2026-07-06 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | +20.588% | 1 | 399 | -36.585% |
| 2026-06-24 | 0.3900 | 0.3900 | 0.3400 | 0.3400 | -20.930% | 9 | 406 | -23.529% |
| 2026-06-18 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | -23.214% | 1 | 407 | -39.535% |
| 2026-06-17 | 0.5900 | 0.5900 | 0.5300 | 0.5600 | -1.754% | 11 | 415 | -53.571% |
| 2026-06-16 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | -20.833% | 1 | 415 | -54.386% |
| 2026-06-15 | 0.7800 | 0.7800 | 0.7000 | 0.7200 | +20.000% | 13 | 406 | -63.889% |
| 2026-06-12 | 0.5800 | 0.6000 | 0.5800 | 0.6000 | -3.226% | 2 | 405 | -56.667% |
| 2026-06-11 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | -6.061% | 3 | 405 | -58.065% |
| 2026-06-10 | 0.6300 | 0.6600 | 0.6300 | 0.6600 | +10.000% | 5 | 406 | -60.606% |
| 2026-06-09 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | -14.286% | 14 | 410 | -56.667% |
| 2026-06-08 | 0.7400 | 0.7400 | 0.7000 | 0.7000 | +4.478% | 2 | 411 | -62.857% |
| 2026-06-05 | 0.6900 | 0.6900 | 0.6600 | 0.6700 | -6.944% | 14 | 419 | -61.194% |
| 2026-06-04 | 0.7600 | 0.7600 | 0.7200 | 0.7200 | -17.241% | 143 | 276 | -63.889% |
| 2026-06-03 | 0.8700 | 0.8700 | 0.8700 | 0.8700 | -32.031% | 148 | 154 | -70.115% |
| 2026-06-01 | 1.2700 | 1.2800 | 1.2600 | 1.2800 | -20.497% | 10 | 150 | -79.688% |
| 2026-05-29 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | -24.057% | 25 | 126 | -83.851% |
| 2026-05-26 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | -3.636% | 1 | 125 | -87.736% |
| 2026-05-21 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | -4.762% | 1 | 125 | -88.182% |
| 2026-05-20 | 2.3100 | 2.3100 | 2.3100 | 2.3100 | +1.316% | 1 | 125 | -88.745% |
| 2026-05-19 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | -28.750% | 2 | 123 | -88.596% |
| 2026-05-12 | 3.2500 | 3.2500 | 3.2000 | 3.2000 | -9.348% | 10 | 121 | -91.875% |
| 2026-05-11 | 3.5300 | 3.5300 | 3.5300 | 3.5300 | -4.076% | 1 | 120 | -92.635% |
| 2026-05-05 | 3.6000 | 3.6800 | 3.6000 | 3.6800 | +23.077% | 19 | 109 | -92.935% |
| 2026-05-04 | 2.9900 | 2.9900 | 2.9900 | 2.9900 | -0.333% | 5 | 107 | -91.304% |
| 2026-04-24 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | -7.692% | 72 | 39 | -91.333% |
| 2026-04-22 | 3.2100 | 3.2500 | 3.2100 | 3.2500 | +23.106% | 5 | 39 | -92.000% |
| 2026-04-20 | 2.6400 | 2.6400 | 2.6400 | 2.6400 | -16.719% | 1 | 36 | -90.152% |
| 2026-04-17 | 3.2300 | 3.2300 | 3.1600 | 3.1700 | +7.458% | 3 | 35 | -91.798% |
| 2026-04-14 | 2.8300 | 2.9500 | 2.8300 | 2.9500 | +20.902% | 2 | 37 | -91.186% |
| 2026-04-10 | 2.4400 | 2.4400 | 2.4400 | 2.4400 | +4.274% | 2 | 35 | -89.344% |
| 2026-04-08 | 2.3600 | 2.3600 | 2.3400 | 2.3400 | 0.000% | 2 | 33 | -88.889% |
| 2026-04-06 | 2.3400 | 2.3400 | 2.3400 | 2.3400 | +20.000% | 4 | 33 | -88.889% |
| 2026-04-02 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | -8.451% | 10 | 29 | -86.667% |
| 2026-03-27 | 2.1300 | 2.1300 | 2.1300 | 2.1300 | 0.000% | 29 | 0 | -87.793% |