IBIT261120C00058000
IBIT Nov 20 2026 58.00 Call
optionOPRA
EODOct 19, 2026
0.08USD-11.111%(-0.01)62Vol13,642OI
IBIT261120C00058000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-19 | 0.0900 | 0.1000 | 0.0800 | 0.0800 | -11.111% | 62 | 13,598 | 0.000% |
| 2026-10-16 | 0.1300 | 0.1300 | 0.0900 | 0.0900 | -35.714% | 205 | 13,506 | -11.111% |
| 2026-10-15 | 0.1200 | 0.1400 | 0.1200 | 0.1400 | 0.000% | 323 | 13,298 | -42.857% |
| 2026-10-14 | 0.1500 | 0.1500 | 0.1400 | 0.1400 | -17.647% | 159 | 13,234 | -42.857% |
| 2026-10-13 | 0.2000 | 0.2100 | 0.1700 | 0.1700 | -5.556% | 35 | 13,224 | -52.941% |
| 2026-10-12 | 0.1800 | 0.1900 | 0.1700 | 0.1800 | -5.263% | 146 | 13,268 | -55.556% |
| 2026-10-09 | 0.2200 | 0.2500 | 0.1900 | 0.1900 | -9.524% | 2,426 | 14,626 | -57.895% |
| 2026-10-08 | 0.2200 | 0.2500 | 0.2000 | 0.2100 | -22.222% | 225 | 14,776 | -61.905% |
| 2026-10-07 | 0.2800 | 0.2800 | 0.2600 | 0.2700 | -27.027% | 708 | 14,507 | -70.370% |
| 2026-10-06 | 0.4200 | 0.4600 | 0.3600 | 0.3700 | -9.756% | 3,036 | 12,280 | -78.378% |
| 2026-10-05 | 0.3900 | 0.4700 | 0.3400 | 0.4100 | +24.242% | 316 | 12,150 | -80.488% |
| 2026-10-02 | 0.5200 | 0.5600 | 0.3300 | 0.3300 | -17.500% | 149 | 12,122 | -75.758% |
| 2026-10-01 | 0.3500 | 0.4300 | 0.3500 | 0.4000 | +21.212% | 211 | 12,205 | -80.000% |
| 2026-09-30 | 0.3400 | 0.3600 | 0.3200 | 0.3300 | -10.811% | 2,930 | 10,521 | -75.758% |
| 2026-09-29 | 0.4000 | 0.4000 | 0.3400 | 0.3700 | -5.128% | 1,358 | 9,565 | -78.378% |
| 2026-09-28 | 0.4500 | 0.4600 | 0.3500 | 0.3900 | -22.000% | 1,588 | 9,584 | -79.487% |
| 2026-09-25 | 0.4900 | 0.5100 | 0.4800 | 0.5000 | -9.091% | 207 | 9,418 | -84.000% |
| 2026-09-24 | 0.5800 | 0.6200 | 0.5500 | 0.5500 | -14.062% | 67 | 9,413 | -85.455% |
| 2026-09-23 | 0.7300 | 0.7300 | 0.5600 | 0.6400 | -21.951% | 1,018 | 8,434 | -87.500% |
| 2026-09-22 | 0.8500 | 0.8900 | 0.7900 | 0.8200 | -10.870% | 94 | 8,403 | -90.244% |
| 2026-09-21 | 0.7300 | 0.9700 | 0.7100 | 0.9200 | +91.667% | 1,984 | 6,723 | -91.304% |
| 2026-09-18 | 0.4500 | 0.4800 | 0.4400 | 0.4800 | +128.571% | 119 | 6,620 | -83.333% |
| 2026-09-17 | 0.2300 | 0.2300 | 0.2100 | 0.2100 | -8.696% | 24 | 6,620 | -61.905% |
| 2026-09-16 | 0.2400 | 0.2400 | 0.2200 | 0.2300 | -20.690% | 274 | 6,650 | -65.217% |
| 2026-09-15 | 0.3200 | 0.3200 | 0.2900 | 0.2900 | -25.641% | 60 | 6,640 | -72.414% |
| 2026-09-14 | 0.3500 | 0.3900 | 0.3200 | 0.3900 | +2.632% | 115 | 6,651 | -79.487% |
| 2026-09-11 | 0.3300 | 0.5100 | 0.3300 | 0.3800 | +11.765% | 165 | 6,647 | -78.947% |
| 2026-09-10 | 0.3800 | 0.3800 | 0.3400 | 0.3400 | -32.000% | 1,958 | 5,021 | -76.471% |
| 2026-09-09 | 0.6000 | 0.6000 | 0.4900 | 0.5000 | 0.000% | 1,509 | 3,736 | -84.000% |
| 2026-09-08 | 0.5200 | 0.5400 | 0.5000 | 0.5000 | -19.355% | 68 | 3,742 | -84.000% |
| 2026-09-04 | 0.5800 | 0.6300 | 0.5800 | 0.6200 | -30.337% | 140 | 3,803 | -87.097% |
| 2026-09-03 | 0.6100 | 0.8900 | 0.6100 | 0.8900 | +128.205% | 258 | 3,651 | -91.011% |
| 2026-09-02 | 0.3800 | 0.3900 | 0.3800 | 0.3900 | -4.878% | 1,430 | 2,333 | -79.487% |
| 2026-09-01 | 0.4000 | 0.4100 | 0.4000 | 0.4100 | -22.642% | 160 | 2,213 | -80.488% |
| 2026-08-31 | 0.4900 | 0.5300 | 0.4900 | 0.5300 | 0.000% | 21 | 2,216 | -84.906% |
| 2026-08-28 | 0.6900 | 0.6900 | 0.5300 | 0.5300 | -37.647% | 25 | 2,193 | -84.906% |
| 2026-08-27 | 0.7700 | 0.8500 | 0.7500 | 0.8500 | +25.000% | 12 | 2,192 | -90.588% |
| 2026-08-26 | 0.7300 | 0.7300 | 0.6800 | 0.6800 | -22.727% | 11 | 2,193 | -88.235% |
| 2026-08-25 | 0.9100 | 0.9600 | 0.8800 | 0.8800 | -4.348% | 38 | 2,189 | -90.909% |
| 2026-08-24 | 0.8800 | 1.1100 | 0.8100 | 0.9200 | +33.333% | 50 | 2,156 | -91.304% |
| 2026-08-21 | 0.7000 | 0.7000 | 0.6900 | 0.6900 | +50.000% | 3 | 2,153 | -88.406% |
| 2026-08-20 | 0.4000 | 0.4600 | 0.4000 | 0.4600 | +84.000% | 562 | 1,626 | -82.609% |
| 2026-08-19 | 0.1900 | 0.3200 | 0.1800 | 0.2500 | +92.308% | 317 | 1,364 | -68.000% |
| 2026-08-11 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | -18.750% | 282 | 1,082 | -38.462% |
| 2026-08-07 | 0.1700 | 0.1700 | 0.1600 | 0.1600 | +6.667% | 150 | 934 | -50.000% |
| 2026-08-04 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | +25.000% | 1 | 934 | -46.667% |
| 2026-08-03 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | -55.556% | 2 | 934 | -33.333% |
| 2026-07-21 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | +17.391% | 2 | 934 | -70.370% |
| 2026-07-15 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | -8.000% | 5 | 939 | -65.217% |
| 2026-07-08 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | -13.793% | 21 | 955 | -68.000% |
| 2026-07-07 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | +16.000% | 1 | 955 | -72.414% |
| 2026-07-02 | 0.2600 | 0.2600 | 0.2500 | 0.2500 | +38.889% | 3 | 952 | -68.000% |
| 2026-06-30 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | -21.739% | 1 | 952 | -55.556% |
| 2026-06-24 | 0.2400 | 0.2400 | 0.2300 | 0.2300 | -8.000% | 47 | 994 | -65.217% |
| 2026-06-23 | 0.2400 | 0.2500 | 0.2400 | 0.2500 | -43.182% | 21 | 994 | -68.000% |
| 2026-06-11 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | -10.204% | 11 | 1,005 | -81.818% |
| 2026-06-05 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | -26.866% | 20 | 993 | -83.673% |
| 2026-06-03 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | -2.899% | 9 | 987 | -88.060% |
| 2026-06-02 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | -23.333% | 1 | 987 | -88.406% |
| 2026-06-01 | 0.9000 | 0.9000 | 0.8900 | 0.9000 | -26.829% | 446 | 554 | -91.111% |
| 2026-05-27 | 1.2500 | 1.2500 | 1.2300 | 1.2300 | -6.107% | 8 | 559 | -93.496% |
| 2026-05-26 | 1.4300 | 1.4700 | 1.3100 | 1.3100 | -13.245% | 63 | 501 | -93.893% |
| 2026-05-21 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | -6.211% | 1 | 501 | -94.702% |
| 2026-05-20 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | -6.395% | 1 | 500 | -95.031% |
| 2026-05-18 | 1.7200 | 1.7200 | 1.7000 | 1.7200 | -16.505% | 465 | 35 | -95.349% |
| 2026-05-15 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | -11.207% | 1 | 36 | -96.117% |
| 2026-05-12 | 2.3200 | 2.3200 | 2.3200 | 2.3200 | -4.132% | 1 | 35 | -96.552% |
| 2026-05-07 | 2.4200 | 2.4200 | 2.4200 | 2.4200 | -7.985% | 1 | 35 | -96.694% |
| 2026-05-06 | 2.6300 | 2.6300 | 2.6300 | 2.6300 | 0.000% | 1 | 35 | -96.958% |
| 2026-05-05 | 2.6300 | 2.6300 | 2.6300 | 2.6300 | +20.091% | 2 | 33 | -96.958% |
| 2026-05-04 | 2.1900 | 2.1900 | 2.1900 | 2.1900 | +13.472% | 5 | 30 | -96.347% |
| 2026-04-15 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | -8.962% | 5 | 30 | -95.855% |
| 2026-04-14 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | +15.847% | 25 | 32 | -96.226% |
| 2026-04-10 | 1.8300 | 1.8300 | 1.8300 | 1.8300 | +12.270% | 1 | 7 | -95.628% |
| 2026-04-09 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | +4.487% | 1 | 6 | -95.092% |
| 2026-04-02 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | -5.455% | 6 | 1 | -94.872% |
| 2026-03-31 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 0.000% | 1 | 0 | -95.152% |