IBIT261130C00035000
IBIT Nov 30 2026 35.00 Call
optionOPRA
EODOct 16, 2026
11.45USD-2.053%(-0.24)2Vol5,760OI
IBIT261130C00035000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-16 | 11.4500 | 11.4500 | 11.4500 | 11.4500 | -2.053% | 2 | 5,758 | 0.000% |
| 2026-10-14 | 11.6900 | 11.7300 | 11.6600 | 11.6900 | -4.180% | 4 | 5,756 | -2.053% |
| 2026-10-12 | 12.2000 | 12.2000 | 12.2000 | 12.2000 | +3.565% | 3 | 5,759 | -6.148% |
| 2026-10-08 | 11.7800 | 11.7800 | 11.7800 | 11.7800 | -16.867% | 6 | 5,765 | -2.801% |
| 2026-09-21 | 13.9000 | 14.1700 | 13.9000 | 14.1700 | +23.325% | 2 | 5,766 | -19.195% |
| 2026-09-18 | 11.3500 | 11.4900 | 11.3500 | 11.4900 | +24.891% | 5 | 5,771 | -0.348% |
| 2026-09-17 | 9.0300 | 9.2000 | 9.0300 | 9.2000 | +3.955% | 4 | 5,771 | +24.457% |
| 2026-09-16 | 8.8500 | 8.8500 | 8.8500 | 8.8500 | -0.562% | 1 | 5,773 | +29.379% |
| 2026-09-15 | 8.9500 | 8.9500 | 8.8200 | 8.9000 | -10.101% | 4 | 5,773 | +28.652% |
| 2026-09-11 | 9.9000 | 9.9000 | 9.9000 | 9.9000 | +3.774% | 5 | 5,773 | +15.657% |
| 2026-09-10 | 9.5400 | 9.5400 | 9.5400 | 9.5400 | -7.826% | 1 | 5,773 | +20.021% |
| 2026-09-08 | 10.3500 | 10.3500 | 10.3500 | 10.3500 | +7.254% | 1 | 5,773 | +10.628% |
| 2026-09-02 | 9.6500 | 9.6500 | 9.6500 | 9.6500 | 0.000% | 1 | 5,832 | +18.653% |
| 2026-08-28 | 10.0800 | 10.0800 | 9.6500 | 9.6500 | -8.876% | 138 | 5,816 | +18.653% |
| 2026-08-26 | 10.1500 | 10.5900 | 10.1500 | 10.5900 | -3.288% | 5 | 5,818 | +8.121% |
| 2026-08-24 | 10.4000 | 11.3200 | 10.4000 | 10.9500 | +10.050% | 12 | 5,830 | +4.566% |
| 2026-08-21 | 10.1100 | 10.2000 | 9.8500 | 9.9500 | +31.788% | 704 | 5,153 | +15.075% |
| 2026-08-20 | 7.2000 | 7.5500 | 7.0000 | 7.5500 | +29.948% | 11 | 5,186 | +51.656% |
| 2026-08-19 | 4.7500 | 6.0200 | 4.7500 | 5.8100 | +38.663% | 37 | 5,223 | +97.074% |
| 2026-08-18 | 4.3000 | 4.3000 | 4.1900 | 4.1900 | +7.436% | 3 | 5,222 | +173.270% |
| 2026-08-17 | 3.7500 | 3.9000 | 3.7500 | 3.9000 | +9.859% | 44 | 5,178 | +193.590% |
| 2026-08-14 | 3.7000 | 3.7000 | 3.4500 | 3.5500 | -5.333% | 242 | 5,133 | +222.535% |
| 2026-08-13 | 3.9000 | 3.9000 | 3.7500 | 3.7500 | +1.351% | 2 | 5,133 | +205.333% |
| 2026-08-12 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | -3.896% | 1 | 5,132 | +209.459% |
| 2026-08-11 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | -3.750% | 1 | 5,131 | +197.403% |
| 2026-08-10 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | -1.235% | 2 | 5,133 | +186.250% |
| 2026-08-03 | 3.6700 | 4.0500 | 3.6700 | 4.0500 | +8.579% | 41 | 5,172 | +182.716% |
| 2026-07-31 | 3.9000 | 4.0000 | 3.7300 | 3.7300 | -18.202% | 19 | 5,175 | +206.971% |
| 2026-07-30 | 4.5700 | 4.7000 | 4.5300 | 4.5600 | +7.801% | 88 | 5,158 | +151.096% |
| 2026-07-29 | 4.4000 | 4.4400 | 4.2300 | 4.2300 | -0.704% | 40 | 5,157 | +170.686% |
| 2026-07-28 | 4.2000 | 4.3700 | 4.1800 | 4.2600 | -9.746% | 48 | 5,159 | +168.779% |
| 2026-07-27 | 5.0300 | 5.0300 | 4.6000 | 4.7200 | +4.194% | 213 | 5,138 | +142.585% |
| 2026-07-24 | 4.6000 | 4.6200 | 4.4500 | 4.5300 | -17.486% | 35 | 5,136 | +152.759% |
| 2026-07-21 | 5.6000 | 5.6000 | 5.4900 | 5.4900 | +16.561% | 101 | 5,223 | +108.561% |
| 2026-07-20 | 4.7100 | 4.7100 | 4.7100 | 4.7100 | +9.535% | 1 | 5,222 | +143.100% |
| 2026-07-17 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | -11.340% | 1 | 5,222 | +166.279% |
| 2026-07-15 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | -3.000% | 1 | 5,223 | +136.082% |
| 2026-07-14 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | +3.950% | 1 | 5,224 | +129.000% |
| 2026-07-10 | 4.8100 | 4.8100 | 4.8100 | 4.8100 | +8.090% | 6 | 5,317 | +138.046% |
| 2026-07-09 | 4.4000 | 4.5500 | 4.4000 | 4.4500 | -5.319% | 133 | 5,224 | +157.303% |
| 2026-07-07 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | -2.893% | 1 | 5,225 | +143.617% |
| 2026-07-06 | 4.1500 | 4.8400 | 4.1500 | 4.8400 | +15.238% | 5 | 5,225 | +136.570% |
| 2026-07-02 | 4.2500 | 4.2500 | 4.2000 | 4.2000 | +9.091% | 6 | 5,222 | +172.619% |
| 2026-07-01 | 3.5400 | 3.8500 | 3.5400 | 3.8500 | +20.312% | 9 | 5,222 | +197.403% |
| 2026-06-30 | 3.1800 | 3.2000 | 3.1500 | 3.2000 | -15.344% | 8 | 5,219 | +257.813% |
| 2026-06-29 | 3.6200 | 3.7800 | 3.6200 | 3.7800 | -0.526% | 3 | 5,217 | +202.910% |
| 2026-06-26 | 3.9100 | 3.9100 | 3.7000 | 3.8000 | -1.299% | 107 | 5,113 | +201.316% |
| 2026-06-24 | 3.8000 | 3.8600 | 3.8000 | 3.8500 | -30.631% | 5,106 | 432 | +197.403% |
| 2026-06-22 | 5.5500 | 5.5500 | 5.5500 | 5.5500 | +8.398% | 1 | 433 | +106.306% |
| 2026-06-18 | 5.1200 | 5.1200 | 5.1200 | 5.1200 | -8.408% | 1 | 432 | +123.633% |
| 2026-06-17 | 5.5900 | 5.5900 | 5.5900 | 5.5900 | -9.839% | 5 | 434 | +104.830% |
| 2026-06-15 | 6.3400 | 6.3400 | 6.2000 | 6.2000 | +19.231% | 13 | 427 | +84.677% |
| 2026-06-12 | 5.2500 | 5.2500 | 5.2000 | 5.2000 | -2.804% | 41 | 427 | +120.192% |
| 2026-06-11 | 5.1500 | 5.3500 | 5.1500 | 5.3500 | +9.184% | 26 | 401 | +114.019% |
| 2026-06-10 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | -0.609% | 248 | 174 | +133.673% |
| 2026-06-09 | 4.7000 | 4.9300 | 4.7000 | 4.9300 | -12.743% | 8 | 172 | +132.252% |
| 2026-06-08 | 5.6500 | 5.6500 | 5.6500 | 5.6500 | +21.767% | 1 | 171 | +102.655% |
| 2026-06-05 | 5.1800 | 5.1800 | 4.3000 | 4.6400 | -34.740% | 96 | 82 | +146.767% |
| 2026-06-02 | 7.1100 | 7.1100 | 7.1100 | 7.1100 | -17.229% | 1 | 82 | +61.041% |
| 2026-06-01 | 8.6500 | 8.6500 | 8.5900 | 8.5900 | -21.909% | 2 | 80 | +33.295% |
| 2026-05-22 | 11.5000 | 11.5000 | 11.0000 | 11.0000 | -22.807% | 3 | 79 | +4.091% |
| 2026-05-05 | 14.2500 | 14.2500 | 14.2500 | 14.2500 | +9.784% | 3 | 76 | -19.649% |
| 2026-04-22 | 12.9800 | 12.9800 | 12.9800 | 12.9800 | +1.964% | 20 | 76 | -11.787% |
| 2026-04-17 | 12.6800 | 12.7300 | 12.6800 | 12.7300 | +15.727% | 26 | 76 | -10.055% |
| 2026-04-14 | 11.0000 | 11.0000 | 11.0000 | 11.0000 | +3.093% | 1 | 66 | +4.091% |
| 2026-04-10 | 10.6700 | 10.6700 | 10.6700 | 10.6700 | +17.770% | 1 | 66 | +7.310% |
| 2026-04-07 | 9.0600 | 9.0600 | 9.0600 | 9.0600 | -14.448% | 1 | 67 | +26.380% |
| 2026-03-18 | 10.6500 | 10.6500 | 10.5800 | 10.5900 | -9.099% | 56 | 68 | +8.121% |
| 2026-03-16 | 12.0100 | 12.0300 | 11.6500 | 11.6500 | -1.605% | 11 | 72 | -1.717% |
| 2026-03-13 | 11.8400 | 11.8400 | 11.8400 | 11.8400 | +12.762% | 4 | 62 | -3.294% |
| 2026-03-12 | 10.5000 | 10.5000 | 10.5000 | 10.5000 | -3.226% | 50 | 58 | +9.048% |
| 2026-03-10 | 10.8000 | 10.8500 | 10.8000 | 10.8500 | -7.660% | 7 | 8 | +5.530% |
| 2026-03-04 | 11.7500 | 11.7500 | 11.7500 | 11.7500 | 0.000% | 1 | 1 | -2.553% |