IBIT261120C00070000
IBIT Nov 20 2026 70.00 Call
optionOPRA
EODOct 15, 2026
0.02USD-50.000%(-0.02)302Vol6,548OI
IBIT261120C00070000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-15 | 0.0300 | 0.0300 | 0.0200 | 0.0200 | -50.000% | 302 | 6,557 | 0.000% |
| 2026-10-14 | 0.0400 | 0.0400 | 0.0300 | 0.0400 | +33.333% | 46 | 6,547 | -50.000% |
| 2026-10-13 | 0.0400 | 0.0400 | 0.0300 | 0.0300 | -25.000% | 127 | 6,548 | -33.333% |
| 2026-10-12 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | -33.333% | 88 | 6,562 | -50.000% |
| 2026-10-09 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | +20.000% | 2 | 6,618 | -66.667% |
| 2026-10-08 | 0.0500 | 0.0500 | 0.0400 | 0.0500 | 0.000% | 595 | 6,643 | -60.000% |
| 2026-10-07 | 0.0500 | 0.0500 | 0.0400 | 0.0500 | -16.667% | 59 | 6,695 | -60.000% |
| 2026-10-06 | 0.0900 | 0.0900 | 0.0600 | 0.0600 | -25.000% | 844 | 6,180 | -66.667% |
| 2026-10-05 | 0.0900 | 0.1000 | 0.0800 | 0.0800 | 0.000% | 42 | 6,151 | -75.000% |
| 2026-10-02 | 0.1300 | 0.1300 | 0.0800 | 0.0800 | -20.000% | 33 | 6,339 | -75.000% |
| 2026-10-01 | 0.0800 | 0.1000 | 0.0800 | 0.1000 | +42.857% | 1,242 | 5,918 | -80.000% |
| 2026-09-30 | 0.0800 | 0.0900 | 0.0600 | 0.0700 | -12.500% | 376 | 6,022 | -71.429% |
| 2026-09-29 | 0.1000 | 0.1000 | 0.0800 | 0.0800 | -20.000% | 51 | 6,048 | -75.000% |
| 2026-09-28 | 0.1300 | 0.1300 | 0.0900 | 0.1000 | -33.333% | 106 | 6,031 | -80.000% |
| 2026-09-25 | 0.1500 | 0.1600 | 0.1300 | 0.1500 | -6.250% | 981 | 6,148 | -86.667% |
| 2026-09-24 | 0.1700 | 0.1800 | 0.1500 | 0.1600 | -5.882% | 150 | 6,140 | -87.500% |
| 2026-09-23 | 0.2000 | 0.2000 | 0.1600 | 0.1700 | -19.048% | 28 | 6,133 | -88.235% |
| 2026-09-22 | 0.2500 | 0.2500 | 0.2000 | 0.2100 | -25.000% | 538 | 6,403 | -90.476% |
| 2026-09-21 | 0.2200 | 0.2900 | 0.2000 | 0.2800 | +86.667% | 2,293 | 4,878 | -92.857% |
| 2026-09-18 | 0.1000 | 0.1700 | 0.0800 | 0.1500 | +87.500% | 524 | 5,137 | -86.667% |
| 2026-09-17 | 0.0700 | 0.0900 | 0.0700 | 0.0800 | 0.000% | 547 | 4,644 | -75.000% |
| 2026-09-16 | 0.0800 | 0.0800 | 0.0700 | 0.0800 | -27.273% | 553 | 4,366 | -75.000% |
| 2026-09-15 | 0.0800 | 0.1200 | 0.0800 | 0.1100 | -8.333% | 158 | 4,384 | -81.818% |
| 2026-09-14 | 0.1300 | 0.1400 | 0.1200 | 0.1200 | -14.286% | 131 | 4,415 | -83.333% |
| 2026-09-11 | 0.1400 | 0.1600 | 0.1100 | 0.1400 | +7.692% | 904 | 4,523 | -85.714% |
| 2026-09-10 | 0.1300 | 0.1400 | 0.1300 | 0.1300 | -18.750% | 42 | 4,535 | -84.615% |
| 2026-09-09 | 0.1800 | 0.1900 | 0.1600 | 0.1600 | -11.111% | 29 | 4,615 | -87.500% |
| 2026-09-08 | 0.1700 | 0.1900 | 0.1700 | 0.1800 | -18.182% | 16 | 4,616 | -88.889% |
| 2026-09-04 | 0.2200 | 0.2300 | 0.2000 | 0.2200 | -24.138% | 645 | 4,381 | -90.909% |
| 2026-09-03 | 0.1300 | 0.2900 | 0.1300 | 0.2900 | +107.143% | 419 | 4,503 | -93.103% |
| 2026-09-02 | 0.1500 | 0.1500 | 0.1400 | 0.1400 | -12.500% | 68 | 4,508 | -85.714% |
| 2026-09-01 | 0.1600 | 0.1700 | 0.1400 | 0.1600 | -20.000% | 268 | 4,507 | -87.500% |
| 2026-08-31 | 0.1800 | 0.2000 | 0.1800 | 0.2000 | +11.111% | 68 | 4,487 | -90.000% |
| 2026-08-28 | 0.2600 | 0.2600 | 0.1700 | 0.1800 | -30.769% | 164 | 4,469 | -88.889% |
| 2026-08-27 | 0.2100 | 0.2900 | 0.2000 | 0.2600 | +18.182% | 2,678 | 3,098 | -92.308% |
| 2026-08-26 | 0.2800 | 0.2800 | 0.2200 | 0.2200 | -29.032% | 61 | 3,082 | -90.909% |
| 2026-08-25 | 0.3400 | 0.3500 | 0.3100 | 0.3100 | -11.429% | 1,041 | 3,184 | -93.548% |
| 2026-08-24 | 0.3500 | 0.4500 | 0.3400 | 0.3500 | +9.375% | 927 | 2,912 | -94.286% |
| 2026-08-21 | 0.2800 | 0.4200 | 0.2800 | 0.3200 | +52.381% | 1,688 | 1,979 | -93.750% |
| 2026-08-20 | 0.1700 | 0.2200 | 0.1600 | 0.2100 | +75.000% | 317 | 2,154 | -90.476% |
| 2026-08-19 | 0.0800 | 0.1600 | 0.0800 | 0.1200 | +50.000% | 279 | 1,913 | -83.333% |
| 2026-08-14 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.000% | 200 | 1,790 | -75.000% |
| 2026-08-12 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.000% | 1 | 1,791 | -75.000% |
| 2026-08-11 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.000% | 2 | 1,791 | -75.000% |
| 2026-08-10 | 0.1000 | 0.1000 | 0.0800 | 0.0800 | -11.111% | 2 | 1,791 | -75.000% |
| 2026-08-07 | 0.0800 | 0.0900 | 0.0800 | 0.0900 | -10.000% | 2 | 1,791 | -77.778% |
| 2026-08-06 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | +11.111% | 1 | 1,791 | -80.000% |
| 2026-08-05 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.000% | 8 | 1,788 | -77.778% |
| 2026-08-04 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | +12.500% | 200 | 1,588 | -77.778% |
| 2026-08-03 | 0.0800 | 0.0900 | 0.0800 | 0.0800 | +14.286% | 146 | 1,623 | -75.000% |
| 2026-07-31 | 0.0800 | 0.0800 | 0.0700 | 0.0700 | -22.222% | 32 | 1,634 | -71.429% |
| 2026-07-29 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | -25.000% | 4 | 1,632 | -77.778% |
| 2026-07-27 | 0.1300 | 0.1300 | 0.1200 | 0.1200 | 0.000% | 2 | 1,632 | -83.333% |
| 2026-07-22 | 0.1300 | 0.1300 | 0.1200 | 0.1200 | -14.286% | 200 | 1,502 | -83.333% |
| 2026-07-21 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | +16.667% | 2 | 1,504 | -85.714% |
| 2026-07-20 | 0.1100 | 0.1200 | 0.1000 | 0.1200 | -14.286% | 157 | 1,359 | -83.333% |
| 2026-07-14 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | +27.273% | 1 | 1,360 | -85.714% |
| 2026-07-13 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | -26.667% | 10 | 1,360 | -81.818% |
| 2026-07-07 | 0.1400 | 0.1500 | 0.1400 | 0.1500 | 0.000% | 5 | 1,359 | -86.667% |
| 2026-07-06 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | +7.143% | 1 | 1,359 | -86.667% |
| 2026-07-02 | 0.1400 | 0.1500 | 0.1400 | 0.1400 | 0.000% | 45 | 1,360 | -85.714% |
| 2026-07-01 | 0.1100 | 0.1400 | 0.1100 | 0.1400 | +16.667% | 111 | 1,254 | -85.714% |
| 2026-06-30 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | -7.692% | 1 | 1,254 | -83.333% |
| 2026-06-29 | 0.1200 | 0.1300 | 0.1200 | 0.1300 | -7.143% | 37 | 1,218 | -84.615% |
| 2026-06-26 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | 0.000% | 4 | 1,216 | -85.714% |
| 2026-06-23 | 0.1500 | 0.1500 | 0.1400 | 0.1400 | -17.647% | 150 | 1,361 | -85.714% |
| 2026-06-22 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | 0.000% | 1 | 1,361 | -88.235% |
| 2026-06-18 | 0.1600 | 0.1700 | 0.1500 | 0.1700 | -5.556% | 298 | 1,462 | -88.235% |
| 2026-06-17 | 0.2000 | 0.2000 | 0.1800 | 0.1800 | -14.286% | 101 | 1,516 | -88.889% |
| 2026-06-16 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | -4.545% | 1 | 1,517 | -90.476% |
| 2026-06-15 | 0.2600 | 0.2600 | 0.2200 | 0.2200 | +4.762% | 153 | 1,431 | -90.909% |
| 2026-06-12 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | -8.696% | 81 | 1,431 | -90.476% |
| 2026-06-09 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | -14.815% | 4 | 1,431 | -91.304% |
| 2026-06-08 | 0.2600 | 0.2700 | 0.2500 | 0.2700 | +3.846% | 4 | 1,433 | -92.593% |
| 2026-06-05 | 0.2900 | 0.2900 | 0.2600 | 0.2600 | -16.129% | 187 | 1,336 | -92.308% |
| 2026-06-04 | 0.2800 | 0.3100 | 0.2700 | 0.3100 | +3.333% | 82 | 1,254 | -93.548% |
| 2026-06-03 | 0.3600 | 0.3600 | 0.3000 | 0.3000 | -6.250% | 16 | 1,557 | -93.333% |
| 2026-06-02 | 0.3600 | 0.3600 | 0.3200 | 0.3200 | -23.810% | 327 | 1,304 | -93.750% |
| 2026-06-01 | 0.4000 | 0.4200 | 0.3800 | 0.4200 | -12.500% | 178 | 1,396 | -95.238% |
| 2026-05-29 | 0.4000 | 0.4800 | 0.4000 | 0.4800 | +23.077% | 809 | 1,486 | -95.833% |
| 2026-05-28 | 0.4100 | 0.4200 | 0.3700 | 0.3900 | -13.333% | 17 | 1,470 | -94.872% |
| 2026-05-27 | 0.4900 | 0.4900 | 0.4500 | 0.4500 | -10.000% | 135 | 1,406 | -95.556% |
| 2026-05-26 | 0.5500 | 0.5500 | 0.4900 | 0.5000 | -13.793% | 123 | 1,382 | -96.000% |
| 2026-05-22 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | -4.918% | 25 | 1,375 | -96.552% |
| 2026-05-21 | 0.6100 | 0.6100 | 0.6000 | 0.6100 | -4.688% | 78 | 1,374 | -96.721% |
| 2026-05-20 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | 0.000% | 1 | 1,374 | -96.875% |
| 2026-05-19 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | 0.000% | 1 | 1,373 | -96.875% |
| 2026-05-18 | 0.6800 | 0.6800 | 0.6400 | 0.6400 | -36.634% | 55 | 1,361 | -96.875% |
| 2026-05-14 | 0.8500 | 1.0100 | 0.8500 | 1.0100 | +18.824% | 24 | 1,345 | -98.020% |
| 2026-05-13 | 0.8500 | 0.8500 | 0.8200 | 0.8500 | -15.000% | 41 | 1,331 | -97.647% |
| 2026-05-11 | 0.9800 | 1.0000 | 0.9800 | 1.0000 | +14.943% | 202 | 1,129 | -98.000% |
| 2026-05-08 | 0.8700 | 0.8700 | 0.8700 | 0.8700 | -4.396% | 10 | 1,134 | -97.701% |
| 2026-05-07 | 0.9100 | 0.9100 | 0.9000 | 0.9100 | -11.650% | 52 | 1,118 | -97.802% |
| 2026-05-06 | 1.1100 | 1.1100 | 1.0300 | 1.0300 | -4.630% | 609 | 608 | -98.058% |
| 2026-05-05 | 1.0700 | 1.0800 | 1.0700 | 1.0800 | +28.571% | 13 | 606 | -98.148% |
| 2026-05-01 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | +29.231% | 3 | 603 | -97.619% |
| 2026-04-29 | 0.7400 | 0.7400 | 0.6500 | 0.6500 | -9.722% | 23 | 609 | -96.923% |
| 2026-04-28 | 0.7100 | 0.7200 | 0.7000 | 0.7200 | -8.861% | 103 | 546 | -97.222% |
| 2026-04-27 | 0.9100 | 0.9100 | 0.7900 | 0.7900 | -12.222% | 151 | 408 | -97.468% |
| 2026-04-24 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | -13.462% | 3 | 408 | -97.778% |
| 2026-04-22 | 1.0000 | 1.0600 | 1.0000 | 1.0400 | +38.667% | 13 | 403 | -98.077% |
| 2026-04-21 | 0.8300 | 0.8300 | 0.7500 | 0.7500 | -11.765% | 27 | 377 | -97.333% |
| 2026-04-20 | 0.8000 | 0.8500 | 0.8000 | 0.8500 | -15.000% | 51 | 327 | -97.647% |
| 2026-04-17 | 0.9500 | 1.0100 | 0.9500 | 1.0000 | +28.205% | 9 | 327 | -98.000% |
| 2026-04-16 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | -2.500% | 30 | 325 | -97.436% |
| 2026-04-15 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | -4.762% | 5 | 295 | -97.500% |
| 2026-04-14 | 0.8500 | 0.8700 | 0.8400 | 0.8400 | +18.310% | 50 | 295 | -97.619% |
| 2026-04-13 | 0.7000 | 0.7100 | 0.7000 | 0.7100 | -5.333% | 6 | 251 | -97.183% |
| 2026-04-09 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | +2.740% | 6 | 254 | -97.333% |
| 2026-04-08 | 0.7800 | 0.7800 | 0.7300 | 0.7300 | -1.351% | 6 | 248 | -97.260% |
| 2026-04-07 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | -6.329% | 1 | 242 | -97.297% |
| 2026-04-01 | 0.8000 | 0.8000 | 0.7900 | 0.7900 | 0.000% | 246 | 241 | -97.468% |