IBIT261120C00057000
IBIT Nov 20 2026 57.00 Call
optionOPRA
EODOct 16, 2026
0.12USD-29.412%(-0.05)259Vol36,016OI
IBIT261120C00057000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-16 | 0.1400 | 0.1500 | 0.1000 | 0.1200 | -29.412% | 259 | 36,008 | 0.000% |
| 2026-10-15 | 0.1500 | 0.1900 | 0.1300 | 0.1700 | -5.556% | 1,230 | 36,126 | -29.412% |
| 2026-10-14 | 0.1800 | 0.1900 | 0.1600 | 0.1800 | -18.182% | 89 | 36,146 | -33.333% |
| 2026-10-13 | 0.2500 | 0.2500 | 0.2200 | 0.2200 | +4.762% | 239 | 36,260 | -45.455% |
| 2026-10-12 | 0.2200 | 0.2300 | 0.2000 | 0.2100 | -8.696% | 154 | 36,374 | -42.857% |
| 2026-10-09 | 0.2800 | 0.2900 | 0.2300 | 0.2300 | -11.538% | 72 | 36,369 | -47.826% |
| 2026-10-08 | 0.2900 | 0.3000 | 0.2300 | 0.2600 | -23.529% | 458 | 36,747 | -53.846% |
| 2026-10-07 | 0.3300 | 0.3400 | 0.3100 | 0.3400 | -22.727% | 2,848 | 36,041 | -64.706% |
| 2026-10-06 | 0.5000 | 0.5600 | 0.4400 | 0.4400 | -12.000% | 311 | 36,010 | -72.727% |
| 2026-10-05 | 0.5100 | 0.5700 | 0.4300 | 0.5000 | +21.951% | 3,084 | 35,813 | -76.000% |
| 2026-10-02 | 0.6400 | 0.6700 | 0.3800 | 0.4100 | -16.327% | 4,012 | 36,140 | -70.732% |
| 2026-10-01 | 0.4500 | 0.5200 | 0.4400 | 0.4900 | +25.641% | 571 | 35,996 | -75.510% |
| 2026-09-30 | 0.5500 | 0.5700 | 0.3700 | 0.3900 | -9.302% | 106 | 35,914 | -69.231% |
| 2026-09-29 | 0.5200 | 0.5200 | 0.4000 | 0.4300 | -6.522% | 380 | 36,067 | -72.093% |
| 2026-09-28 | 0.5300 | 0.5400 | 0.4300 | 0.4600 | -20.690% | 1,646 | 35,581 | -73.913% |
| 2026-09-25 | 0.6000 | 0.6000 | 0.5400 | 0.5800 | -15.942% | 212 | 35,695 | -79.310% |
| 2026-09-24 | 0.6800 | 0.7600 | 0.6500 | 0.6900 | -6.757% | 503 | 35,948 | -82.609% |
| 2026-09-23 | 0.8800 | 0.8800 | 0.6400 | 0.7400 | -23.711% | 1,579 | 35,986 | -83.784% |
| 2026-09-22 | 0.9500 | 1.0200 | 0.9000 | 0.9700 | -11.818% | 10,637 | 38,893 | -87.629% |
| 2026-09-21 | 0.7300 | 1.1400 | 0.7300 | 1.1000 | +103.704% | 4,185 | 37,612 | -89.091% |
| 2026-09-18 | 0.3000 | 0.5400 | 0.3000 | 0.5400 | +125.000% | 2,768 | 36,578 | -77.778% |
| 2026-09-17 | 0.2600 | 0.2700 | 0.2400 | 0.2400 | -11.111% | 67 | 36,609 | -50.000% |
| 2026-09-16 | 0.2600 | 0.2700 | 0.2500 | 0.2700 | -12.903% | 6 | 36,609 | -55.556% |
| 2026-09-15 | 0.3700 | 0.3700 | 0.3000 | 0.3100 | -36.735% | 3,252 | 37,297 | -61.290% |
| 2026-09-14 | 0.4000 | 0.4900 | 0.4000 | 0.4900 | +32.432% | 329 | 37,048 | -75.510% |
| 2026-09-11 | 0.5200 | 0.5200 | 0.3700 | 0.3700 | -5.128% | 168 | 37,107 | -67.568% |
| 2026-09-10 | 0.4300 | 0.4300 | 0.3900 | 0.3900 | -23.529% | 232 | 37,107 | -69.231% |
| 2026-09-09 | 0.6100 | 0.6100 | 0.5100 | 0.5100 | -16.393% | 148 | 37,016 | -76.471% |
| 2026-09-08 | 0.5600 | 0.6200 | 0.5400 | 0.6100 | -15.278% | 330 | 36,737 | -80.328% |
| 2026-09-04 | 0.7400 | 0.7400 | 0.6900 | 0.7200 | -28.000% | 130 | 36,795 | -83.333% |
| 2026-09-03 | 0.6000 | 1.0100 | 0.6000 | 1.0000 | +132.558% | 1,086 | 36,515 | -88.000% |
| 2026-09-02 | 0.4400 | 0.4400 | 0.4300 | 0.4300 | -6.522% | 23 | 36,516 | -72.093% |
| 2026-09-01 | 0.5600 | 0.5600 | 0.4300 | 0.4600 | -24.590% | 2,562 | 34,506 | -73.913% |
| 2026-08-31 | 0.5100 | 0.6100 | 0.5100 | 0.6100 | +1.667% | 30,182 | 34,578 | -80.328% |
| 2026-08-28 | 0.6700 | 0.6700 | 0.5500 | 0.6000 | -41.748% | 26 | 34,649 | -80.000% |
| 2026-08-27 | 0.7800 | 1.0300 | 0.7600 | 1.0300 | +41.096% | 4,043 | 31,174 | -88.350% |
| 2026-08-26 | 0.8500 | 0.8500 | 0.6900 | 0.7300 | -24.742% | 45 | 31,324 | -83.562% |
| 2026-08-25 | 0.9800 | 1.0600 | 0.9700 | 0.9700 | -3.960% | 68 | 31,322 | -87.629% |
| 2026-08-24 | 1.0000 | 1.2300 | 0.8700 | 1.0100 | +20.238% | 1,222 | 30,945 | -88.119% |
| 2026-08-21 | 0.9500 | 0.9600 | 0.8400 | 0.8400 | +52.727% | 30,150 | 1,053 | -85.714% |
| 2026-08-20 | 0.4500 | 0.5500 | 0.4500 | 0.5500 | +111.538% | 241 | 836 | -78.182% |
| 2026-08-19 | 0.1800 | 0.3400 | 0.1800 | 0.2600 | +73.333% | 92 | 804 | -53.846% |
| 2026-08-17 | 0.1400 | 0.1500 | 0.1400 | 0.1500 | 0.000% | 2 | 804 | -20.000% |
| 2026-08-10 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | -16.667% | 10 | 814 | -20.000% |
| 2026-08-07 | 0.1900 | 0.1900 | 0.1800 | 0.1800 | 0.000% | 2 | 814 | -33.333% |
| 2026-08-04 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | +5.882% | 1 | 814 | -33.333% |
| 2026-08-03 | 0.1500 | 0.1800 | 0.1500 | 0.1700 | -5.556% | 12 | 803 | -29.412% |
| 2026-07-30 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | +5.882% | 1 | 802 | -33.333% |
| 2026-07-29 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | 0.000% | 1 | 803 | -29.412% |
| 2026-07-28 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | -22.727% | 60 | 837 | -29.412% |
| 2026-07-13 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | -8.333% | 1 | 836 | -45.455% |
| 2026-07-09 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 0.000% | 1 | 835 | -50.000% |
| 2026-06-24 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | -35.135% | 1 | 834 | -50.000% |
| 2026-06-22 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | -32.727% | 277 | 860 | -67.568% |
| 2026-06-15 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | +17.021% | 2 | 860 | -78.182% |
| 2026-06-12 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | -16.071% | 1 | 861 | -74.468% |
| 2026-06-08 | 0.5700 | 0.5700 | 0.5600 | 0.5600 | +12.000% | 5 | 865 | -78.571% |
| 2026-06-05 | 0.5400 | 0.5400 | 0.5000 | 0.5000 | -13.793% | 152 | 716 | -76.000% |
| 2026-06-04 | 0.6000 | 0.6000 | 0.5800 | 0.5800 | -14.706% | 151 | 633 | -79.310% |
| 2026-06-03 | 0.7300 | 0.7300 | 0.6800 | 0.6800 | -8.108% | 188 | 445 | -82.353% |
| 2026-06-02 | 0.8000 | 0.8000 | 0.7400 | 0.7400 | -21.277% | 289 | 184 | -83.784% |
| 2026-06-01 | 1.0000 | 1.0000 | 0.9400 | 0.9400 | -17.544% | 110 | 119 | -87.234% |
| 2026-05-29 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | -12.308% | 2 | 119 | -89.474% |
| 2026-05-27 | 1.3500 | 1.3500 | 1.3000 | 1.3000 | -19.753% | 2 | 118 | -90.769% |
| 2026-05-22 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | -4.706% | 2 | 118 | -92.593% |
| 2026-05-21 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | -1.163% | 1 | 118 | -92.941% |
| 2026-05-20 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | -24.561% | 1 | 117 | -93.023% |
| 2026-05-15 | 2.2300 | 2.2800 | 2.2300 | 2.2800 | -12.308% | 68 | 135 | -94.737% |
| 2026-05-14 | 2.5000 | 2.6000 | 2.5000 | 2.6000 | +5.691% | 77 | 114 | -95.385% |
| 2026-05-12 | 2.4600 | 2.4600 | 2.4600 | 2.4600 | -6.107% | 1 | 114 | -95.122% |
| 2026-05-07 | 2.6200 | 2.6200 | 2.6200 | 2.6200 | -8.070% | 1 | 114 | -95.420% |
| 2026-05-06 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | 0.000% | 1 | 114 | -95.789% |
| 2026-05-05 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | +35.071% | 1 | 114 | -95.789% |
| 2026-04-27 | 2.3000 | 2.3000 | 2.1100 | 2.1100 | -15.600% | 2 | 112 | -94.313% |
| 2026-04-17 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | +20.192% | 2 | 112 | -95.200% |
| 2026-04-15 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | -8.772% | 43 | 110 | -94.231% |
| 2026-04-14 | 2.0900 | 2.3000 | 2.0700 | 2.2800 | +18.750% | 47 | 110 | -94.737% |
| 2026-04-10 | 1.9200 | 1.9200 | 1.9200 | 1.9200 | +1.053% | 60 | 63 | -93.750% |
| 2026-04-09 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | +22.581% | 1 | 3 | -93.684% |
| 2026-04-02 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | 0.000% | 2 | 0 | -92.258% |