IBIT261130C00038000
IBIT Nov 30 2026 38.00 Call
optionOPRA
EODOct 16, 2026
8.48USD-3.855%(-0.34)1Vol679OI
IBIT261130C00038000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-16 | 8.4800 | 8.4800 | 8.4800 | 8.4800 | -3.855% | 1 | 678 | 0.000% |
| 2026-10-14 | 8.8600 | 8.8600 | 8.8200 | 8.8200 | -9.446% | 4 | 679 | -3.855% |
| 2026-10-13 | 9.7500 | 9.7500 | 9.7400 | 9.7400 | +4.731% | 4 | 676 | -12.936% |
| 2026-10-12 | 9.3700 | 9.3700 | 9.3000 | 9.3000 | +9.412% | 24 | 686 | -8.817% |
| 2026-10-08 | 9.2000 | 9.2000 | 8.5000 | 8.5000 | -22.374% | 5 | 686 | -0.235% |
| 2026-10-06 | 10.9500 | 10.9500 | 10.9500 | 10.9500 | -4.367% | 1 | 686 | -22.557% |
| 2026-10-05 | 11.4500 | 11.4500 | 11.4500 | 11.4500 | +4.186% | 5 | 689 | -25.939% |
| 2026-10-02 | 10.9900 | 10.9900 | 10.9900 | 10.9900 | +7.220% | 1 | 689 | -22.839% |
| 2026-10-01 | 10.2000 | 10.2500 | 10.2000 | 10.2500 | +0.985% | 12 | 701 | -17.268% |
| 2026-09-28 | 9.9100 | 10.1500 | 9.9100 | 10.1500 | -8.969% | 4 | 698 | -16.453% |
| 2026-09-21 | 10.9200 | 11.1500 | 10.9200 | 11.1500 | +26.131% | 2 | 699 | -23.946% |
| 2026-09-18 | 8.6100 | 8.8400 | 8.6100 | 8.8400 | +34.962% | 53 | 738 | -4.072% |
| 2026-09-17 | 6.8300 | 6.8300 | 6.5500 | 6.5500 | +5.645% | 3 | 737 | +29.466% |
| 2026-09-16 | 6.2500 | 6.3000 | 6.2000 | 6.2000 | -1.587% | 16 | 740 | +36.774% |
| 2026-09-15 | 6.3000 | 6.3000 | 6.3000 | 6.3000 | -20.152% | 1 | 740 | +34.603% |
| 2026-09-14 | 7.8900 | 7.8900 | 7.8900 | 7.8900 | +11.127% | 4 | 736 | +7.478% |
| 2026-09-11 | 7.0700 | 7.1000 | 7.0700 | 7.1000 | -8.387% | 5 | 738 | +19.437% |
| 2026-09-08 | 7.7900 | 7.7900 | 7.7500 | 7.7500 | -15.485% | 2 | 740 | +9.419% |
| 2026-09-03 | 9.1000 | 9.3000 | 9.1000 | 9.1700 | +28.252% | 5 | 738 | -7.525% |
| 2026-09-01 | 7.1500 | 7.1500 | 7.1500 | 7.1500 | -5.298% | 1 | 739 | +18.601% |
| 2026-08-31 | 7.5500 | 7.5500 | 7.5500 | 7.5500 | -2.581% | 3 | 739 | +12.318% |
| 2026-08-28 | 8.0500 | 8.0500 | 7.7500 | 7.7500 | -8.824% | 2 | 740 | +9.419% |
| 2026-08-25 | 8.6000 | 8.6000 | 8.5000 | 8.5000 | +0.830% | 4 | 744 | -0.235% |
| 2026-08-24 | 8.7500 | 9.0000 | 8.4300 | 8.4300 | +8.494% | 23 | 745 | +0.593% |
| 2026-08-21 | 7.4500 | 7.7700 | 7.4500 | 7.7700 | +36.796% | 9 | 742 | +9.138% |
| 2026-08-20 | 5.0000 | 5.7500 | 5.0000 | 5.6800 | +43.797% | 69 | 925 | +49.296% |
| 2026-08-19 | 4.1000 | 4.1000 | 3.8000 | 3.9500 | +47.388% | 579 | 385 | +114.684% |
| 2026-08-18 | 2.2700 | 2.6800 | 2.2700 | 2.6800 | +18.584% | 59 | 375 | +216.418% |
| 2026-08-17 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | +8.134% | 11 | 374 | +275.221% |
| 2026-08-14 | 2.0600 | 2.0900 | 2.0400 | 2.0900 | -8.734% | 23 | 366 | +305.742% |
| 2026-08-12 | 2.3400 | 2.3400 | 2.2900 | 2.2900 | -5.761% | 2 | 364 | +270.306% |
| 2026-08-11 | 2.3800 | 2.4300 | 2.3800 | 2.4300 | -4.331% | 21 | 353 | +248.971% |
| 2026-08-10 | 2.5400 | 2.5400 | 2.5400 | 2.5400 | -8.961% | 1 | 352 | +233.858% |
| 2026-08-07 | 2.7900 | 2.7900 | 2.7900 | 2.7900 | +2.952% | 6 | 346 | +203.943% |
| 2026-08-04 | 2.5000 | 2.7100 | 2.5000 | 2.7100 | -9.060% | 3 | 346 | +212.915% |
| 2026-07-30 | 2.9800 | 2.9800 | 2.9800 | 2.9800 | +18.254% | 3 | 349 | +184.564% |
| 2026-07-28 | 2.5300 | 2.5300 | 2.5200 | 2.5200 | -19.489% | 3 | 346 | +236.508% |
| 2026-07-27 | 3.1300 | 3.1300 | 3.1300 | 3.1300 | -4.281% | 2 | 348 | +170.927% |
| 2026-07-23 | 3.2700 | 3.2700 | 3.2700 | 3.2700 | -15.065% | 2 | 346 | +159.327% |
| 2026-07-21 | 3.7700 | 3.9200 | 3.7700 | 3.8500 | +7.542% | 3 | 344 | +120.260% |
| 2026-07-20 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | +5.294% | 2 | 344 | +136.872% |
| 2026-07-14 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | +27.341% | 5 | 347 | +149.412% |
| 2026-07-13 | 2.6700 | 2.6700 | 2.6700 | 2.6700 | -19.091% | 1 | 347 | +217.603% |
| 2026-07-10 | 3.5000 | 3.5000 | 3.3000 | 3.3000 | +12.245% | 14 | 338 | +156.970% |
| 2026-07-09 | 2.9400 | 2.9400 | 2.9400 | 2.9400 | +2.797% | 1 | 337 | +188.435% |
| 2026-07-08 | 2.8600 | 2.8600 | 2.8600 | 2.8600 | -14.114% | 1 | 338 | +196.503% |
| 2026-07-07 | 3.4600 | 3.4600 | 3.3300 | 3.3300 | -2.059% | 17 | 349 | +154.655% |
| 2026-07-06 | 3.1000 | 3.4000 | 3.1000 | 3.4000 | +15.646% | 4 | 348 | +149.412% |
| 2026-07-02 | 2.9300 | 2.9400 | 2.9300 | 2.9400 | +19.028% | 2 | 349 | +188.435% |
| 2026-07-01 | 2.4700 | 2.4700 | 2.4700 | 2.4700 | +17.062% | 100 | 363 | +243.320% |
| 2026-06-30 | 2.1100 | 2.1100 | 2.1100 | 2.1100 | -8.658% | 100 | 349 | +301.896% |
| 2026-06-29 | 2.3100 | 2.3100 | 2.3100 | 2.3100 | -11.832% | 1 | 348 | +267.100% |
| 2026-06-25 | 2.5400 | 2.6200 | 2.4600 | 2.6200 | +0.769% | 18 | 339 | +223.664% |
| 2026-06-24 | 2.6700 | 2.6700 | 2.4500 | 2.6000 | -16.399% | 60 | 290 | +226.154% |
| 2026-06-23 | 3.1100 | 3.1100 | 3.1100 | 3.1100 | -18.586% | 1 | 289 | +172.669% |
| 2026-06-22 | 4.0500 | 4.0500 | 3.8200 | 3.8200 | +11.370% | 2 | 289 | +121.990% |
| 2026-06-18 | 3.7000 | 3.7000 | 3.3500 | 3.4300 | -18.720% | 8 | 288 | +147.230% |
| 2026-06-17 | 4.2200 | 4.2200 | 4.2200 | 4.2200 | -12.990% | 3 | 285 | +100.948% |
| 2026-06-15 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | +23.410% | 2 | 283 | +74.845% |
| 2026-06-11 | 3.8400 | 4.0500 | 3.8400 | 3.9300 | +14.577% | 9 | 283 | +115.776% |
| 2026-06-09 | 3.4300 | 3.4300 | 3.4300 | 3.4300 | -2.000% | 2 | 283 | +147.230% |
| 2026-06-05 | 3.5000 | 3.5100 | 3.5000 | 3.5000 | -27.835% | 250 | 37 | +142.286% |
| 2026-06-03 | 5.0000 | 5.0000 | 4.8500 | 4.8500 | -8.491% | 3 | 37 | +74.845% |
| 2026-06-02 | 5.5900 | 5.5900 | 5.3000 | 5.3000 | -47.783% | 28 | 15 | +60.000% |
| 2026-04-23 | 10.1500 | 10.1500 | 10.1500 | 10.1500 | -4.245% | 1 | 16 | -16.453% |
| 2026-04-17 | 10.6000 | 10.6000 | 10.6000 | 10.6000 | +47.222% | 1 | 16 | -20.000% |
| 2026-04-07 | 7.2000 | 7.2000 | 7.2000 | 7.2000 | -7.928% | 1 | 16 | +17.778% |
| 2026-04-06 | 7.8300 | 7.8300 | 7.8200 | 7.8200 | +15.852% | 2 | 16 | +8.440% |
| 2026-04-02 | 6.7500 | 6.7500 | 6.7500 | 6.7500 | -2.174% | 1 | 15 | +25.630% |
| 2026-03-30 | 6.9000 | 6.9000 | 6.9000 | 6.9000 | -10.737% | 1 | 15 | +22.899% |
| 2026-03-26 | 8.1000 | 8.1000 | 7.7000 | 7.7300 | -10.116% | 11 | 15 | +9.702% |
| 2026-03-25 | 8.6000 | 8.6000 | 8.6000 | 8.6000 | -12.245% | 2 | 6 | -1.395% |
| 2026-03-13 | 9.8000 | 9.8000 | 9.8000 | 9.8000 | +21.287% | 1 | 4 | -13.469% |
| 2026-03-09 | 8.3000 | 8.3000 | 8.0800 | 8.0800 | +1.635% | 2 | 5 | +4.950% |
| 2026-03-06 | 8.3500 | 8.3500 | 7.9500 | 7.9500 | -12.637% | 2 | 5 | +6.667% |
| 2026-03-05 | 9.1000 | 9.1000 | 9.1000 | 9.1000 | -8.543% | 35 | 4 | -6.813% |
| 2026-03-04 | 9.3000 | 9.9500 | 9.3000 | 9.9500 | +24.687% | 36 | 38 | -14.774% |
| 2026-03-03 | 7.4000 | 7.9800 | 7.4000 | 7.9800 | 0.000% | 4 | 4 | +6.266% |