IBIT261120C00056000
IBIT Nov 20 2026 56.00 Call
optionOPRA
EODOct 16, 2026
0.14USD-39.130%(-0.09)481Vol8,205OI
IBIT261120C00056000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-16 | 0.1800 | 0.1800 | 0.1300 | 0.1400 | -39.130% | 481 | 8,283 | 0.000% |
| 2026-10-15 | 0.2300 | 0.2400 | 0.1900 | 0.2300 | +4.545% | 948 | 8,267 | -39.130% |
| 2026-10-14 | 0.2500 | 0.2500 | 0.2100 | 0.2200 | -26.667% | 166 | 8,352 | -36.364% |
| 2026-10-13 | 0.2900 | 0.3200 | 0.2800 | 0.3000 | +15.385% | 2,182 | 7,156 | -53.333% |
| 2026-10-12 | 0.2800 | 0.2900 | 0.2300 | 0.2600 | -7.143% | 278 | 7,030 | -46.154% |
| 2026-10-09 | 0.3200 | 0.3600 | 0.2800 | 0.2800 | -12.500% | 1,330 | 5,813 | -50.000% |
| 2026-10-08 | 0.3500 | 0.3500 | 0.2900 | 0.3200 | -17.949% | 1,038 | 6,602 | -56.250% |
| 2026-10-07 | 0.3900 | 0.4200 | 0.3700 | 0.3900 | -30.357% | 1,127 | 6,831 | -64.103% |
| 2026-10-06 | 0.6400 | 0.6700 | 0.5500 | 0.5600 | -5.085% | 249 | 6,695 | -75.000% |
| 2026-10-05 | 0.5100 | 0.7000 | 0.5100 | 0.5900 | +18.000% | 439 | 6,612 | -76.271% |
| 2026-10-02 | 0.7800 | 0.8000 | 0.4600 | 0.5000 | -10.714% | 154 | 6,544 | -72.000% |
| 2026-10-01 | 0.4900 | 0.6100 | 0.4900 | 0.5600 | +19.149% | 99 | 6,593 | -75.000% |
| 2026-09-30 | 0.6600 | 0.6600 | 0.4400 | 0.4700 | -11.321% | 660 | 6,609 | -70.213% |
| 2026-09-29 | 0.6000 | 0.6000 | 0.5000 | 0.5300 | -3.636% | 679 | 6,459 | -73.585% |
| 2026-09-28 | 0.6400 | 0.6500 | 0.5300 | 0.5500 | -20.290% | 84 | 6,481 | -74.545% |
| 2026-09-25 | 0.6500 | 0.6900 | 0.6500 | 0.6900 | -13.750% | 45 | 6,479 | -79.710% |
| 2026-09-24 | 0.8100 | 0.8800 | 0.7500 | 0.8000 | -8.046% | 196 | 6,461 | -82.500% |
| 2026-09-23 | 0.8900 | 1.0800 | 0.7700 | 0.8700 | -25.000% | 3,000 | 5,458 | -83.908% |
| 2026-09-22 | 1.1100 | 1.2000 | 1.0900 | 1.1600 | -10.078% | 224 | 5,375 | -87.931% |
| 2026-09-21 | 0.9500 | 1.2900 | 0.9500 | 1.2900 | +108.065% | 4,076 | 2,769 | -89.147% |
| 2026-09-18 | 0.4500 | 0.6300 | 0.4500 | 0.6200 | +121.429% | 588 | 2,702 | -77.419% |
| 2026-09-17 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | -12.500% | 2 | 2,702 | -50.000% |
| 2026-09-16 | 0.2900 | 0.3300 | 0.2900 | 0.3200 | -8.571% | 6 | 2,705 | -56.250% |
| 2026-09-15 | 0.4300 | 0.4300 | 0.3500 | 0.3500 | -37.500% | 6 | 2,705 | -60.000% |
| 2026-09-14 | 0.4300 | 0.5600 | 0.4300 | 0.5600 | +27.273% | 410 | 2,790 | -75.000% |
| 2026-09-11 | 0.5400 | 0.5400 | 0.4400 | 0.4400 | -2.222% | 4 | 2,790 | -68.182% |
| 2026-09-10 | 0.5000 | 0.5000 | 0.4500 | 0.4500 | -35.714% | 8 | 2,832 | -68.889% |
| 2026-09-09 | 0.6800 | 0.7200 | 0.6800 | 0.7000 | +2.941% | 2,018 | 1,263 | -80.000% |
| 2026-09-08 | 0.6400 | 0.6800 | 0.6000 | 0.6800 | -15.000% | 13 | 1,266 | -79.412% |
| 2026-09-04 | 0.7900 | 0.8000 | 0.7500 | 0.8000 | -28.571% | 162 | 1,273 | -82.500% |
| 2026-09-03 | 0.5800 | 1.1200 | 0.5800 | 1.1200 | +124.000% | 266 | 1,207 | -87.500% |
| 2026-09-02 | 0.5000 | 0.5200 | 0.4800 | 0.5000 | -10.714% | 55 | 1,227 | -72.000% |
| 2026-09-01 | 0.5800 | 0.5800 | 0.5600 | 0.5600 | -21.127% | 6 | 1,227 | -75.000% |
| 2026-08-31 | 0.6100 | 0.7100 | 0.6100 | 0.7100 | +12.698% | 60 | 1,199 | -80.282% |
| 2026-08-28 | 0.9100 | 0.9100 | 0.6300 | 0.6300 | -44.248% | 36 | 1,170 | -77.778% |
| 2026-08-27 | 0.9800 | 1.1300 | 0.9800 | 1.1300 | +36.145% | 76 | 1,168 | -87.611% |
| 2026-08-26 | 0.9500 | 0.9500 | 0.8000 | 0.8300 | -25.225% | 259 | 932 | -83.133% |
| 2026-08-25 | 1.1000 | 1.1500 | 1.1000 | 1.1100 | -0.893% | 67 | 882 | -87.387% |
| 2026-08-24 | 1.0800 | 1.3100 | 1.0100 | 1.1200 | +17.895% | 199 | 887 | -87.500% |
| 2026-08-21 | 0.9000 | 1.1300 | 0.9000 | 0.9500 | +66.667% | 738 | 191 | -85.263% |
| 2026-08-20 | 0.4900 | 0.5800 | 0.4900 | 0.5700 | +111.111% | 10 | 191 | -75.439% |
| 2026-08-19 | 0.2200 | 0.2700 | 0.2200 | 0.2700 | +68.750% | 13 | 183 | -48.148% |
| 2026-08-17 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | +14.286% | 1 | 183 | -12.500% |
| 2026-08-13 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | -12.500% | 26 | 209 | 0.000% |
| 2026-08-11 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | 0.000% | 1 | 209 | -12.500% |
| 2026-08-10 | 0.1700 | 0.1700 | 0.1600 | 0.1600 | -15.789% | 11 | 198 | -12.500% |
| 2026-08-04 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | +11.765% | 1 | 198 | -26.316% |
| 2026-07-31 | 0.1600 | 0.1700 | 0.1600 | 0.1700 | -5.556% | 6 | 193 | -17.647% |
| 2026-07-28 | 0.1600 | 0.1800 | 0.1600 | 0.1800 | -14.286% | 9 | 192 | -22.222% |
| 2026-07-24 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | -25.000% | 1 | 191 | -33.333% |
| 2026-07-22 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | +16.667% | 3 | 188 | -50.000% |
| 2026-07-20 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | -11.111% | 1 | 187 | -41.667% |
| 2026-07-14 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | -3.571% | 1 | 188 | -48.148% |
| 2026-07-08 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | -6.667% | 1 | 187 | -50.000% |
| 2026-07-02 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | +30.435% | 1 | 186 | -53.333% |
| 2026-06-30 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | -11.538% | 1 | 186 | -39.130% |
| 2026-06-24 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | -35.000% | 1 | 187 | -46.154% |
| 2026-06-22 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | +8.108% | 1 | 186 | -65.000% |
| 2026-06-18 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | -24.490% | 4 | 186 | -62.162% |
| 2026-06-16 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | -14.035% | 1 | 186 | -71.429% |
| 2026-06-05 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | -9.524% | 1 | 185 | -75.439% |
| 2026-06-04 | 0.6500 | 0.6500 | 0.6300 | 0.6300 | -13.699% | 165 | 40 | -77.778% |
| 2026-06-03 | 0.7400 | 0.7400 | 0.7300 | 0.7300 | -10.976% | 31 | 61 | -80.822% |
| 2026-06-02 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | -25.455% | 3 | 58 | -82.927% |
| 2026-06-01 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | -5.983% | 4 | 54 | -87.273% |
| 2026-05-29 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | -32.759% | 1 | 54 | -88.034% |
| 2026-05-22 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | -4.396% | 2 | 54 | -91.954% |
| 2026-05-21 | 1.8200 | 1.8200 | 1.8200 | 1.8200 | -6.667% | 1 | 55 | -92.308% |
| 2026-05-20 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | +5.405% | 1 | 55 | -92.821% |
| 2026-05-19 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | -2.632% | 7 | 55 | -92.432% |
| 2026-05-18 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | -20.833% | 7 | 62 | -92.632% |
| 2026-05-13 | 2.4500 | 2.4500 | 2.4000 | 2.4000 | -12.088% | 4 | 66 | -94.167% |
| 2026-05-12 | 2.7300 | 2.7300 | 2.7300 | 2.7300 | -0.365% | 1 | 65 | -94.872% |
| 2026-05-11 | 2.7400 | 2.7400 | 2.7400 | 2.7400 | +3.396% | 1 | 64 | -94.891% |
| 2026-05-08 | 2.6000 | 2.6500 | 2.6000 | 2.6500 | -14.516% | 6 | 66 | -94.717% |
| 2026-05-05 | 3.0500 | 3.1400 | 3.0500 | 3.1000 | +18.321% | 33 | 34 | -95.484% |
| 2026-05-04 | 2.5500 | 2.6200 | 2.5500 | 2.6200 | +4.800% | 11 | 27 | -94.656% |
| 2026-05-01 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | +15.741% | 9 | 18 | -94.400% |
| 2026-04-28 | 2.1700 | 2.1700 | 2.1500 | 2.1600 | -6.087% | 9 | 19 | -93.519% |
| 2026-04-27 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | -20.690% | 1 | 19 | -93.913% |
| 2026-04-22 | 2.9100 | 2.9300 | 2.9000 | 2.9000 | +27.753% | 15 | 19 | -95.172% |
| 2026-04-20 | 2.2700 | 2.2700 | 2.2500 | 2.2700 | -5.021% | 7 | 8 | -93.833% |
| 2026-04-16 | 2.1400 | 2.3900 | 2.1400 | 2.3900 | -4.016% | 6 | 8 | -94.142% |
| 2026-04-14 | 2.2600 | 2.5600 | 2.2600 | 2.4900 | +19.712% | 6 | 7 | -94.378% |
| 2026-04-09 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | 0.000% | 1 | 1 | -93.269% |