IBIT261120C00055000
IBIT Nov 20 2026 55.00 Call
optionOPRA
EODOct 16, 2026
0.18USD-35.714%(-0.10)1,669Vol17,716OI
IBIT261120C00055000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-16 | 0.2300 | 0.2400 | 0.1800 | 0.1800 | -35.714% | 1,669 | 17,610 | 0.000% |
| 2026-10-15 | 0.2200 | 0.3200 | 0.2100 | 0.2800 | +3.704% | 2,333 | 17,203 | -35.714% |
| 2026-10-14 | 0.3200 | 0.3200 | 0.2600 | 0.2700 | -22.857% | 464 | 17,114 | -33.333% |
| 2026-10-13 | 0.3700 | 0.3900 | 0.3400 | 0.3500 | +6.061% | 198 | 17,066 | -48.571% |
| 2026-10-12 | 0.3400 | 0.3600 | 0.3000 | 0.3300 | -2.941% | 431 | 16,928 | -45.455% |
| 2026-10-09 | 0.4400 | 0.4600 | 0.3300 | 0.3400 | -10.526% | 1,271 | 17,115 | -47.059% |
| 2026-10-08 | 0.4400 | 0.4500 | 0.3300 | 0.3800 | -24.000% | 1,846 | 17,700 | -52.632% |
| 2026-10-07 | 0.4700 | 0.5100 | 0.4500 | 0.5000 | -27.536% | 1,824 | 17,651 | -64.000% |
| 2026-10-06 | 0.7600 | 0.8400 | 0.6700 | 0.6900 | -5.479% | 628 | 17,451 | -73.913% |
| 2026-10-05 | 0.7200 | 0.8600 | 0.6400 | 0.7300 | +21.667% | 897 | 17,481 | -75.342% |
| 2026-10-02 | 0.9200 | 0.9800 | 0.5700 | 0.6000 | -13.043% | 4,357 | 15,668 | -70.000% |
| 2026-10-01 | 0.5600 | 0.7700 | 0.5600 | 0.6900 | +21.053% | 795 | 15,503 | -73.913% |
| 2026-09-30 | 0.8500 | 0.8500 | 0.5300 | 0.5700 | -10.938% | 1,925 | 15,094 | -68.421% |
| 2026-09-29 | 0.7600 | 0.7700 | 0.5900 | 0.6400 | -7.246% | 2,814 | 13,504 | -71.875% |
| 2026-09-28 | 0.7500 | 0.7800 | 0.6200 | 0.6900 | -14.815% | 2,508 | 12,951 | -73.913% |
| 2026-09-25 | 0.8200 | 0.8400 | 0.7400 | 0.8100 | -10.989% | 734 | 12,834 | -77.778% |
| 2026-09-24 | 0.9500 | 1.0400 | 0.8800 | 0.9100 | -10.784% | 588 | 12,773 | -80.220% |
| 2026-09-23 | 1.1700 | 1.2100 | 0.9000 | 1.0200 | -21.538% | 1,016 | 12,481 | -82.353% |
| 2026-09-22 | 1.2700 | 1.4200 | 1.2600 | 1.3000 | -13.907% | 852 | 12,380 | -86.154% |
| 2026-09-21 | 1.1300 | 1.5200 | 1.0900 | 1.5100 | +109.722% | 3,973 | 11,315 | -88.079% |
| 2026-09-18 | 0.4100 | 0.7500 | 0.4100 | 0.7200 | +132.258% | 850 | 11,099 | -75.000% |
| 2026-09-17 | 0.3400 | 0.3700 | 0.3100 | 0.3100 | -18.421% | 1,042 | 10,750 | -41.935% |
| 2026-09-16 | 0.3600 | 0.3800 | 0.3300 | 0.3800 | -5.000% | 294 | 11,005 | -52.632% |
| 2026-09-15 | 0.4700 | 0.5100 | 0.3900 | 0.4000 | -37.500% | 1,174 | 10,537 | -55.000% |
| 2026-09-14 | 0.5300 | 0.6900 | 0.5300 | 0.6400 | +30.612% | 1,861 | 8,986 | -71.875% |
| 2026-09-11 | 0.5600 | 0.6500 | 0.4800 | 0.4900 | -3.922% | 1,348 | 8,305 | -63.265% |
| 2026-09-10 | 0.5200 | 0.6400 | 0.5100 | 0.5100 | -22.727% | 1,992 | 9,572 | -64.706% |
| 2026-09-09 | 0.8400 | 0.8400 | 0.6400 | 0.6600 | -13.158% | 2,961 | 7,410 | -72.727% |
| 2026-09-08 | 0.7100 | 0.8000 | 0.7000 | 0.7600 | -18.280% | 145 | 7,456 | -76.316% |
| 2026-09-04 | 0.9200 | 0.9500 | 0.7900 | 0.9300 | -26.772% | 633 | 7,168 | -80.645% |
| 2026-09-03 | 0.6900 | 1.2800 | 0.6900 | 1.2700 | +122.807% | 3,558 | 5,959 | -85.827% |
| 2026-09-02 | 0.5500 | 0.6000 | 0.5400 | 0.5700 | -5.000% | 558 | 5,558 | -68.421% |
| 2026-09-01 | 0.6800 | 0.7400 | 0.5600 | 0.6000 | -25.000% | 228 | 5,490 | -70.000% |
| 2026-08-31 | 0.7200 | 0.8000 | 0.7000 | 0.8000 | +11.111% | 40 | 5,486 | -77.500% |
| 2026-08-28 | 0.9800 | 1.0000 | 0.7000 | 0.7200 | -36.283% | 954 | 5,188 | -75.000% |
| 2026-08-27 | 0.9800 | 1.3200 | 0.9800 | 1.1300 | +18.947% | 554 | 5,056 | -84.071% |
| 2026-08-26 | 1.0300 | 1.0600 | 0.8800 | 0.9500 | -19.492% | 316 | 5,400 | -81.053% |
| 2026-08-25 | 1.2600 | 1.3100 | 1.1700 | 1.1800 | -7.813% | 1,751 | 5,222 | -84.746% |
| 2026-08-24 | 1.1500 | 1.5000 | 1.1000 | 1.2800 | +20.755% | 1,921 | 4,066 | -85.938% |
| 2026-08-21 | 0.9800 | 1.2600 | 0.9600 | 1.0600 | +65.625% | 1,982 | 3,308 | -83.019% |
| 2026-08-20 | 0.4600 | 0.6500 | 0.4500 | 0.6400 | +100.000% | 1,437 | 2,708 | -71.875% |
| 2026-08-19 | 0.1600 | 0.4100 | 0.1600 | 0.3200 | +100.000% | 378 | 2,640 | -43.750% |
| 2026-08-17 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | +14.286% | 2 | 2,639 | +12.500% |
| 2026-08-14 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | -6.667% | 111 | 2,528 | +28.571% |
| 2026-08-13 | 0.1600 | 0.1600 | 0.1500 | 0.1500 | -11.765% | 73 | 2,527 | +20.000% |
| 2026-08-12 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | -5.556% | 1 | 2,527 | +5.882% |
| 2026-08-10 | 0.2000 | 0.2000 | 0.1800 | 0.1800 | -10.000% | 224 | 2,303 | 0.000% |
| 2026-08-07 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | -9.091% | 2 | 2,303 | -10.000% |
| 2026-08-05 | 0.2100 | 0.2200 | 0.2100 | 0.2200 | +4.762% | 4 | 2,302 | -18.182% |
| 2026-08-04 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | +16.667% | 2 | 2,303 | -14.286% |
| 2026-08-03 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | +5.882% | 2 | 2,301 | 0.000% |
| 2026-07-31 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | -22.727% | 20 | 2,301 | +5.882% |
| 2026-07-30 | 0.2100 | 0.2200 | 0.2100 | 0.2200 | -4.348% | 5 | 2,300 | -18.182% |
| 2026-07-24 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | -28.125% | 1 | 2,301 | -21.739% |
| 2026-07-22 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | -5.882% | 20 | 2,307 | -43.750% |
| 2026-07-21 | 0.3500 | 0.3500 | 0.3400 | 0.3400 | +36.000% | 14 | 2,307 | -47.059% |
| 2026-07-17 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | -10.714% | 1 | 2,308 | -28.000% |
| 2026-07-16 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | -15.152% | 1 | 2,307 | -35.714% |
| 2026-07-15 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | +6.452% | 1 | 2,307 | -45.455% |
| 2026-07-14 | 0.2900 | 0.3100 | 0.2900 | 0.3100 | -13.889% | 5 | 2,304 | -41.935% |
| 2026-07-10 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | +16.129% | 10 | 2,315 | -50.000% |
| 2026-07-09 | 0.3000 | 0.3100 | 0.3000 | 0.3100 | -6.061% | 26 | 2,306 | -41.935% |
| 2026-07-08 | 0.3300 | 0.3300 | 0.3000 | 0.3300 | -17.500% | 50 | 2,333 | -45.455% |
| 2026-07-06 | 0.3200 | 0.4000 | 0.3200 | 0.4000 | +48.148% | 9 | 2,324 | -55.000% |
| 2026-06-29 | 0.2500 | 0.2700 | 0.2500 | 0.2700 | -3.571% | 11 | 2,319 | -33.333% |
| 2026-06-26 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | -6.667% | 190 | 2,374 | -35.714% |
| 2026-06-25 | 0.3100 | 0.3100 | 0.2900 | 0.3000 | 0.000% | 5 | 2,374 | -40.000% |
| 2026-06-24 | 0.3200 | 0.3200 | 0.3000 | 0.3000 | -3.226% | 15 | 2,374 | -40.000% |
| 2026-06-23 | 0.3300 | 0.3300 | 0.3100 | 0.3100 | -26.190% | 4 | 2,378 | -41.935% |
| 2026-06-22 | 0.4700 | 0.4700 | 0.4200 | 0.4200 | +5.000% | 11 | 2,367 | -57.143% |
| 2026-06-18 | 0.4100 | 0.4200 | 0.4000 | 0.4000 | -9.091% | 135 | 2,236 | -55.000% |
| 2026-06-17 | 0.5200 | 0.5200 | 0.4400 | 0.4400 | -13.725% | 18 | 2,226 | -59.091% |
| 2026-06-16 | 0.5100 | 0.5500 | 0.5100 | 0.5100 | -16.393% | 8 | 2,227 | -64.706% |
| 2026-06-15 | 0.7000 | 0.7000 | 0.6100 | 0.6100 | +5.172% | 42 | 2,233 | -70.492% |
| 2026-06-11 | 0.5700 | 0.5800 | 0.5700 | 0.5800 | 0.000% | 21 | 2,236 | -68.966% |
| 2026-06-10 | 0.5700 | 0.6000 | 0.5700 | 0.5800 | +1.754% | 16 | 2,393 | -68.966% |
| 2026-06-09 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | -13.636% | 6 | 2,396 | -68.421% |
| 2026-06-08 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | +11.864% | 1 | 2,396 | -72.727% |
| 2026-06-05 | 0.6300 | 0.6300 | 0.5400 | 0.5900 | -19.178% | 332 | 2,226 | -69.492% |
| 2026-06-04 | 0.7200 | 0.7300 | 0.6700 | 0.7300 | -5.195% | 63 | 2,215 | -75.342% |
| 2026-06-03 | 0.8600 | 0.8600 | 0.7700 | 0.7700 | -14.444% | 200 | 2,054 | -76.623% |
| 2026-06-02 | 0.9600 | 0.9600 | 0.8200 | 0.9000 | -25.000% | 80 | 1,998 | -80.000% |
| 2026-06-01 | 1.2600 | 1.2600 | 1.2000 | 1.2000 | -16.667% | 2 | 1,999 | -85.000% |
| 2026-05-29 | 1.2800 | 1.4400 | 1.2800 | 1.4400 | +3.597% | 2 | 1,999 | -87.500% |
| 2026-05-28 | 1.4400 | 1.4400 | 1.3500 | 1.3900 | -13.665% | 636 | 1,506 | -87.050% |
| 2026-05-27 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | -9.040% | 7 | 1,500 | -88.820% |
| 2026-05-26 | 2.0500 | 2.0500 | 1.6600 | 1.7700 | -7.330% | 8 | 1,500 | -89.831% |
| 2026-05-22 | 2.0200 | 2.0200 | 1.9100 | 1.9100 | -5.911% | 133 | 1,595 | -90.576% |
| 2026-05-21 | 2.0200 | 2.0300 | 2.0200 | 2.0300 | -6.881% | 2 | 1,596 | -91.133% |
| 2026-05-20 | 2.1100 | 2.1800 | 2.0800 | 2.1800 | +3.318% | 223 | 1,390 | -91.743% |
| 2026-05-19 | 2.1100 | 2.1100 | 2.1100 | 2.1100 | +1.442% | 1 | 1,389 | -91.469% |
| 2026-05-18 | 2.2100 | 2.2100 | 2.0800 | 2.0800 | -19.380% | 122 | 1,291 | -91.346% |
| 2026-05-15 | 2.5800 | 2.5800 | 2.5800 | 2.5800 | -18.095% | 2 | 1,293 | -93.023% |
| 2026-05-14 | 2.9000 | 3.1500 | 2.9000 | 3.1500 | +19.318% | 8 | 1,291 | -94.286% |
| 2026-05-13 | 2.8000 | 2.8000 | 2.6400 | 2.6400 | -9.278% | 24 | 1,371 | -93.182% |
| 2026-05-12 | 2.9100 | 2.9100 | 2.9100 | 2.9100 | -9.627% | 1 | 1,370 | -93.814% |
| 2026-05-11 | 3.1300 | 3.2700 | 3.1300 | 3.2200 | +15.412% | 194 | 1,265 | -94.410% |
| 2026-05-08 | 2.8400 | 2.8400 | 2.7900 | 2.7900 | -7.000% | 6 | 1,267 | -93.548% |
| 2026-05-07 | 3.0500 | 3.0500 | 3.0000 | 3.0000 | -8.537% | 13 | 1,266 | -94.000% |
| 2026-05-06 | 3.4500 | 3.4500 | 3.2800 | 3.2800 | +9.333% | 14 | 1,266 | -94.512% |
| 2026-05-04 | 3.0500 | 3.0500 | 2.9800 | 3.0000 | +10.701% | 13 | 1,260 | -94.000% |
| 2026-05-01 | 2.7200 | 2.7200 | 2.6700 | 2.7100 | +16.810% | 9 | 1,253 | -93.358% |
| 2026-04-30 | 2.3200 | 2.3200 | 2.3200 | 2.3200 | +6.912% | 1 | 1,253 | -92.241% |
| 2026-04-29 | 2.4300 | 2.4300 | 2.1700 | 2.1700 | -9.583% | 7 | 1,259 | -91.705% |
| 2026-04-28 | 2.3800 | 2.4000 | 2.3800 | 2.4000 | -4.000% | 8 | 1,257 | -92.500% |
| 2026-04-27 | 2.8000 | 2.8000 | 2.5000 | 2.5000 | -11.348% | 3 | 1,257 | -92.800% |
| 2026-04-24 | 2.8100 | 2.8200 | 2.8100 | 2.8200 | -1.399% | 18 | 1,257 | -93.617% |
| 2026-04-23 | 2.9000 | 2.9000 | 2.8300 | 2.8600 | -7.742% | 10 | 1,258 | -93.706% |
| 2026-04-22 | 2.9800 | 3.2000 | 2.9800 | 3.1000 | +19.231% | 28 | 1,258 | -94.194% |
| 2026-04-21 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | -10.345% | 10 | 1,247 | -93.077% |
| 2026-04-17 | 3.1000 | 3.1000 | 2.8900 | 2.9000 | +17.409% | 13 | 1,247 | -93.793% |
| 2026-04-16 | 2.4400 | 2.4700 | 2.4300 | 2.4700 | +3.782% | 200 | 1,254 | -92.713% |
| 2026-04-15 | 2.3800 | 2.3800 | 2.3800 | 2.3800 | -2.459% | 12 | 1,283 | -92.437% |
| 2026-04-14 | 2.5100 | 2.7700 | 2.4400 | 2.4400 | +12.442% | 5 | 1,276 | -92.623% |
| 2026-04-13 | 2.1400 | 2.1700 | 2.1400 | 2.1700 | -5.652% | 6 | 1,272 | -91.705% |
| 2026-04-10 | 2.2300 | 2.3000 | 2.2300 | 2.3000 | +13.861% | 6 | 1,269 | -92.174% |
| 2026-04-09 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | -6.047% | 1 | 1,268 | -91.089% |
| 2026-04-08 | 2.3000 | 2.3000 | 2.1200 | 2.1500 | +11.979% | 22 | 1,269 | -91.628% |
| 2026-04-07 | 1.9200 | 1.9200 | 1.9200 | 1.9200 | -10.280% | 6 | 1,267 | -90.625% |
| 2026-04-06 | 2.1500 | 2.1500 | 2.1400 | 2.1400 | +10.309% | 2 | 1,261 | -91.589% |
| 2026-04-02 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | -4.902% | 1 | 1,258 | -90.722% |
| 2026-03-31 | 2.0500 | 2.1000 | 2.0400 | 2.0400 | +4.615% | 30 | 1,258 | -91.176% |
| 2026-03-30 | 1.9400 | 1.9500 | 1.9400 | 1.9500 | -1.515% | 10 | 1,228 | -90.769% |
| 2026-03-27 | 1.9800 | 1.9800 | 1.9800 | 1.9800 | -17.500% | 10 | 1,223 | -90.909% |
| 2026-03-26 | 2.4500 | 2.5300 | 2.3700 | 2.4000 | -11.439% | 256 | 1,223 | -92.500% |
| 2026-03-25 | 2.7700 | 2.7700 | 2.6700 | 2.7100 | +7.540% | 36 | 967 | -93.358% |
| 2026-03-24 | 2.4400 | 2.5300 | 2.4400 | 2.5200 | -10.000% | 12 | 931 | -92.857% |
| 2026-03-23 | 2.8000 | 2.8600 | 2.8000 | 2.8000 | 0.000% | 25 | 0 | -93.571% |