IBIT261130C00039000
IBIT Nov 30 2026 39.00 Call
optionOPRA
EODOct 15, 2026
8.23USD+3.262%(+0.26)114Vol5,897OI
IBIT261130C00039000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-15 | 7.9200 | 8.2800 | 7.9200 | 8.2300 | +3.262% | 114 | 5,897 | 0.000% |
| 2026-10-14 | 7.9200 | 7.9700 | 7.9200 | 7.9700 | -5.344% | 4 | 5,898 | +3.262% |
| 2026-10-12 | 8.3900 | 8.4600 | 8.3700 | 8.4200 | +2.309% | 6 | 5,896 | -2.257% |
| 2026-10-08 | 8.1800 | 8.2300 | 8.1800 | 8.2300 | -5.943% | 4 | 5,896 | 0.000% |
| 2026-10-07 | 8.7000 | 8.7500 | 8.7000 | 8.7500 | -9.044% | 2 | 5,897 | -5.943% |
| 2026-09-23 | 9.4800 | 9.6200 | 9.4800 | 9.6200 | -7.678% | 2 | 5,896 | -14.449% |
| 2026-09-22 | 10.4200 | 10.4200 | 10.4200 | 10.4200 | -1.698% | 1 | 5,897 | -21.017% |
| 2026-09-21 | 10.6000 | 10.6000 | 10.6000 | 10.6000 | +35.032% | 1 | 5,897 | -22.358% |
| 2026-09-18 | 7.8500 | 7.8500 | 7.8500 | 7.8500 | +35.345% | 1 | 5,898 | +4.841% |
| 2026-09-17 | 5.7500 | 5.8000 | 5.7500 | 5.8000 | +2.655% | 2 | 5,899 | +41.897% |
| 2026-09-16 | 5.5300 | 5.6500 | 5.5300 | 5.6500 | -13.077% | 3 | 5,901 | +45.664% |
| 2026-09-11 | 7.0500 | 7.0500 | 6.5000 | 6.5000 | +3.175% | 26 | 5,875 | +26.615% |
| 2026-09-10 | 6.3900 | 6.3900 | 6.3000 | 6.3000 | -16.556% | 24 | 5,868 | +30.635% |
| 2026-09-04 | 7.5500 | 7.5500 | 7.5400 | 7.5500 | -8.485% | 15 | 5,866 | +9.007% |
| 2026-09-03 | 8.3100 | 8.3100 | 8.2500 | 8.2500 | +23.134% | 17 | 5,852 | -0.242% |
| 2026-09-01 | 6.7700 | 6.8400 | 6.7000 | 6.7000 | -12.418% | 15 | 5,839 | +22.836% |
| 2026-08-28 | 7.4000 | 7.6500 | 7.4000 | 7.6500 | -2.049% | 3 | 5,840 | +7.582% |
| 2026-08-25 | 7.8100 | 7.8100 | 7.8100 | 7.8100 | +1.429% | 1 | 5,842 | +5.378% |
| 2026-08-24 | 7.8700 | 7.8700 | 7.7000 | 7.7000 | +11.111% | 3 | 5,844 | +6.883% |
| 2026-08-21 | 6.8500 | 7.1500 | 6.6500 | 6.9300 | +40.854% | 45 | 5,852 | +18.759% |
| 2026-08-20 | 4.6000 | 5.1000 | 4.6000 | 4.9200 | +42.609% | 10 | 5,855 | +67.276% |
| 2026-08-19 | 2.6300 | 3.6600 | 2.6300 | 3.4500 | +51.982% | 114 | 5,797 | +138.551% |
| 2026-08-18 | 2.3500 | 2.3500 | 2.2700 | 2.2700 | +2.715% | 2 | 5,796 | +262.555% |
| 2026-08-17 | 1.9900 | 2.2100 | 1.9800 | 2.2100 | +11.616% | 976 | 5,836 | +272.398% |
| 2026-08-11 | 2.2300 | 2.2300 | 1.9800 | 1.9800 | -13.913% | 2 | 5,836 | +315.657% |
| 2026-08-05 | 2.2600 | 2.3000 | 2.2600 | 2.3000 | +5.023% | 17 | 5,849 | +257.826% |
| 2026-08-04 | 2.2700 | 2.2700 | 2.1900 | 2.1900 | +0.459% | 4,719 | 1,681 | +275.799% |
| 2026-08-03 | 2.1800 | 2.1800 | 2.1800 | 2.1800 | +6.863% | 3 | 1,684 | +277.523% |
| 2026-07-31 | 2.0200 | 2.0400 | 2.0200 | 2.0400 | -20.000% | 2 | 1,717 | +303.431% |
| 2026-07-30 | 2.5300 | 2.5500 | 2.5300 | 2.5500 | 0.000% | 1,142 | 620 | +222.745% |
| 2026-07-29 | 2.5500 | 2.5500 | 2.5500 | 2.5500 | -5.556% | 2 | 620 | +222.745% |
| 2026-07-27 | 2.9200 | 2.9200 | 2.7000 | 2.7000 | +7.570% | 2 | 622 | +204.815% |
| 2026-07-24 | 2.6100 | 2.6100 | 2.5100 | 2.5100 | -28.490% | 3 | 622 | +227.888% |
| 2026-07-21 | 3.5100 | 3.5100 | 3.5100 | 3.5100 | +35.000% | 1 | 623 | +134.473% |
| 2026-07-17 | 2.4600 | 2.6000 | 2.4600 | 2.6000 | -14.754% | 11 | 612 | +216.538% |
| 2026-07-15 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | +24.490% | 1 | 611 | +169.836% |
| 2026-07-13 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | -3.922% | 1 | 610 | +235.918% |
| 2026-07-09 | 2.5500 | 2.5500 | 2.5500 | 2.5500 | -17.742% | 86 | 563 | +222.745% |
| 2026-07-07 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | +1.639% | 18 | 572 | +165.484% |
| 2026-07-06 | 2.4300 | 3.0500 | 2.4300 | 3.0500 | +19.141% | 3 | 571 | +169.836% |
| 2026-07-02 | 2.5200 | 2.5600 | 2.5200 | 2.5600 | +13.274% | 19 | 552 | +221.484% |
| 2026-06-25 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | -1.310% | 16 | 552 | +264.159% |
| 2026-06-24 | 2.3000 | 2.3000 | 2.2900 | 2.2900 | -13.585% | 16 | 536 | +259.389% |
| 2026-06-23 | 2.7700 | 2.7700 | 2.6500 | 2.6500 | -10.774% | 520 | 18 | +210.566% |
| 2026-06-18 | 2.9700 | 2.9700 | 2.9700 | 2.9700 | -12.130% | 1 | 18 | +177.104% |
| 2026-06-17 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | -7.397% | 1 | 18 | +143.491% |
| 2026-06-08 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | -25.510% | 1 | 17 | +125.479% |
| 2026-06-02 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | -42.690% | 1 | 17 | +67.959% |
| 2026-05-26 | 8.5500 | 8.5500 | 8.5500 | 8.5500 | +1.786% | 1 | 17 | -3.743% |
| 2026-05-22 | 8.4000 | 8.4000 | 8.4000 | 8.4000 | -2.098% | 1 | 18 | -2.024% |
| 2026-05-21 | 8.5800 | 8.5800 | 8.5800 | 8.5800 | -1.379% | 1 | 19 | -4.079% |
| 2026-05-19 | 8.7000 | 8.7000 | 8.7000 | 8.7000 | -15.942% | 1 | 19 | -5.402% |
| 2026-04-22 | 10.3500 | 10.3500 | 10.3500 | 10.3500 | +16.554% | 5 | 19 | -20.483% |
| 2026-04-14 | 8.8800 | 8.8800 | 8.8800 | 8.8800 | +20.000% | 1 | 19 | -7.320% |
| 2026-04-06 | 7.4000 | 7.4000 | 7.4000 | 7.4000 | +14.729% | 5 | 18 | +11.216% |
| 2026-03-27 | 6.4500 | 6.4500 | 6.4500 | 6.4500 | -25.000% | 1 | 13 | +27.597% |
| 2026-03-18 | 8.6000 | 8.6000 | 8.6000 | 8.6000 | -4.444% | 1 | 13 | -4.302% |
| 2026-03-13 | 9.0000 | 9.0000 | 9.0000 | 9.0000 | +12.500% | 10 | 12 | -8.556% |
| 2026-03-12 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | +6.809% | 11 | 12 | +2.875% |
| 2026-03-03 | 7.4900 | 7.4900 | 7.4900 | 7.4900 | 0.000% | 1 | 1 | +9.880% |