IBIT261130C00040000
IBIT Nov 30 2026 40.00 Call
optionOPRA
EODOct 16, 2026
6.55USD-7.486%(-0.53)88Vol3,210OI
IBIT261130C00040000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-16 | 7.1900 | 7.2900 | 6.5500 | 6.5500 | -7.486% | 88 | 3,214 | 0.000% |
| 2026-10-15 | 6.0500 | 7.1800 | 6.0500 | 7.0800 | -0.562% | 83 | 3,213 | -7.486% |
| 2026-10-14 | 7.5500 | 7.5500 | 6.9800 | 7.1200 | -5.067% | 21 | 3,209 | -8.006% |
| 2026-10-12 | 7.4400 | 7.5800 | 7.4100 | 7.5000 | -1.316% | 11 | 3,208 | -12.667% |
| 2026-10-09 | 7.6000 | 7.6000 | 7.6000 | 7.6000 | +14.804% | 1 | 3,209 | -13.816% |
| 2026-10-08 | 7.3400 | 7.5300 | 6.6200 | 6.6200 | -14.581% | 18 | 3,208 | -1.057% |
| 2026-10-07 | 7.9500 | 7.9500 | 7.7500 | 7.7500 | -14.835% | 2 | 3,209 | -15.484% |
| 2026-10-06 | 9.2500 | 9.2500 | 9.1000 | 9.1000 | -0.763% | 18 | 3,219 | -28.022% |
| 2026-10-05 | 9.4000 | 9.5800 | 9.1700 | 9.1700 | +9.820% | 7 | 3,222 | -28.571% |
| 2026-10-02 | 8.3500 | 8.3500 | 8.3500 | 8.3500 | -2.794% | 1 | 3,221 | -21.557% |
| 2026-10-01 | 8.5500 | 8.5900 | 8.5500 | 8.5900 | +3.995% | 8 | 3,224 | -23.749% |
| 2026-09-30 | 8.2600 | 8.2600 | 8.2600 | 8.2600 | +3.250% | 3 | 3,221 | -20.702% |
| 2026-09-29 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | -1.840% | 3 | 3,220 | -18.125% |
| 2026-09-28 | 8.0100 | 8.1500 | 7.9500 | 8.1500 | -2.976% | 5 | 3,221 | -19.632% |
| 2026-09-25 | 8.4000 | 8.4000 | 8.4000 | 8.4000 | -5.085% | 1 | 3,225 | -22.024% |
| 2026-09-24 | 8.7500 | 8.8500 | 8.7500 | 8.8500 | +2.907% | 11 | 3,230 | -25.989% |
| 2026-09-23 | 8.5000 | 8.8500 | 8.5000 | 8.6000 | -13.131% | 4 | 3,248 | -23.837% |
| 2026-09-22 | 9.9000 | 9.9000 | 9.9000 | 9.9000 | -0.602% | 20 | 3,268 | -33.838% |
| 2026-09-21 | 9.2000 | 9.9900 | 9.2000 | 9.9600 | +40.282% | 36 | 3,237 | -34.237% |
| 2026-09-18 | 6.8000 | 7.1000 | 6.8000 | 7.1000 | +47.917% | 8 | 3,231 | -7.746% |
| 2026-09-16 | 4.8000 | 4.8300 | 4.8000 | 4.8000 | -5.882% | 29 | 3,233 | +36.458% |
| 2026-09-15 | 5.2400 | 5.2400 | 5.0000 | 5.1000 | -19.176% | 20 | 3,238 | +28.431% |
| 2026-09-14 | 5.9000 | 6.3100 | 5.9000 | 6.3100 | +12.880% | 3 | 3,237 | +3.803% |
| 2026-09-11 | 6.3000 | 6.3000 | 5.4500 | 5.5900 | -10.560% | 5 | 3,239 | +17.174% |
| 2026-09-09 | 6.3500 | 6.4500 | 6.2500 | 6.2500 | -2.648% | 21 | 3,250 | +4.800% |
| 2026-09-08 | 6.2200 | 6.4200 | 6.2200 | 6.4200 | -6.277% | 7 | 3,252 | +2.025% |
| 2026-09-04 | 6.7000 | 6.9700 | 6.4700 | 6.8500 | -12.179% | 98 | 3,241 | -4.380% |
| 2026-09-03 | 7.1000 | 7.8100 | 7.1000 | 7.8000 | +32.653% | 119 | 3,222 | -16.026% |
| 2026-09-01 | 5.8800 | 5.8800 | 5.8800 | 5.8800 | -8.411% | 16 | 3,234 | +11.395% |
| 2026-08-31 | 6.4200 | 6.4200 | 6.4200 | 6.4200 | +4.902% | 2 | 3,234 | +2.025% |
| 2026-08-28 | 6.5800 | 6.7500 | 5.9700 | 6.1200 | -15.702% | 2,038 | 4,531 | +7.026% |
| 2026-08-27 | 7.0300 | 7.5500 | 7.0300 | 7.2600 | +8.358% | 21 | 4,548 | -9.780% |
| 2026-08-26 | 6.5000 | 6.7000 | 6.3000 | 6.7000 | -3.597% | 5 | 4,557 | -2.239% |
| 2026-08-25 | 6.7600 | 7.2000 | 6.7600 | 6.9500 | -0.144% | 92 | 4,555 | -5.755% |
| 2026-08-24 | 6.9000 | 7.5000 | 6.9000 | 6.9600 | +11.360% | 15 | 4,562 | -5.891% |
| 2026-08-21 | 6.0500 | 6.5600 | 5.9300 | 6.2500 | +42.045% | 140 | 4,822 | +4.800% |
| 2026-08-20 | 4.0200 | 4.5000 | 3.9000 | 4.4000 | +49.153% | 2,252 | 3,054 | +48.864% |
| 2026-08-19 | 1.9500 | 3.3700 | 1.9400 | 2.9500 | +57.754% | 167 | 3,078 | +122.034% |
| 2026-08-18 | 1.9500 | 1.9500 | 1.8700 | 1.8700 | +1.081% | 37 | 3,073 | +250.267% |
| 2026-08-17 | 1.5400 | 1.8500 | 1.5400 | 1.8500 | +30.282% | 1,509 | 3,325 | +254.054% |
| 2026-08-14 | 1.4700 | 1.4700 | 1.4000 | 1.4200 | -8.974% | 11 | 3,325 | +361.268% |
| 2026-08-13 | 1.6600 | 1.6600 | 1.5200 | 1.5600 | -2.500% | 20 | 3,326 | +319.872% |
| 2026-08-12 | 1.6200 | 1.6200 | 1.6000 | 1.6000 | -6.433% | 31 | 3,661 | +309.375% |
| 2026-08-11 | 1.6900 | 1.7100 | 1.6900 | 1.7100 | -4.469% | 2 | 3,659 | +283.041% |
| 2026-08-10 | 1.9900 | 1.9900 | 1.7900 | 1.7900 | -6.283% | 419 | 3,247 | +265.922% |
| 2026-08-06 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | -5.911% | 1 | 3,248 | +242.932% |
| 2026-08-05 | 1.9000 | 2.0300 | 1.9000 | 2.0300 | +6.842% | 31 | 3,243 | +222.660% |
| 2026-08-04 | 1.8700 | 1.9000 | 1.7800 | 1.9000 | +18.750% | 45 | 3,222 | +244.737% |
| 2026-08-03 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | -25.581% | 1 | 3,221 | +309.375% |
| 2026-07-30 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | +4.878% | 98 | 3,172 | +204.651% |
| 2026-07-29 | 2.1300 | 2.1300 | 2.0500 | 2.0500 | +2.500% | 2 | 3,171 | +219.512% |
| 2026-07-28 | 1.8300 | 2.0000 | 1.8300 | 2.0000 | -11.111% | 67 | 3,161 | +227.500% |
| 2026-07-27 | 2.4800 | 2.4800 | 2.2500 | 2.2500 | +4.167% | 3 | 3,161 | +191.111% |
| 2026-07-24 | 2.2200 | 2.2200 | 2.1600 | 2.1600 | -16.279% | 916 | 3,160 | +203.241% |
| 2026-07-23 | 2.6000 | 2.6000 | 2.5000 | 2.5800 | -6.182% | 8 | 3,212 | +153.876% |
| 2026-07-22 | 2.7800 | 2.8100 | 2.7500 | 2.7500 | -8.333% | 943 | 2,436 | +138.182% |
| 2026-07-21 | 3.0200 | 3.0200 | 2.9500 | 3.0000 | +17.647% | 16 | 2,421 | +118.333% |
| 2026-07-20 | 2.3500 | 2.5500 | 2.3400 | 2.5500 | +21.429% | 16 | 2,412 | +156.863% |
| 2026-07-17 | 1.9800 | 2.1000 | 1.9800 | 2.1000 | -10.638% | 12 | 2,402 | +211.905% |
| 2026-07-16 | 2.4000 | 2.4000 | 2.3500 | 2.3500 | -9.962% | 4 | 2,399 | +178.723% |
| 2026-07-15 | 2.6800 | 2.7000 | 2.6100 | 2.6100 | +3.571% | 27 | 2,399 | +150.958% |
| 2026-07-14 | 2.4200 | 2.5700 | 2.4200 | 2.5200 | +29.231% | 18 | 2,397 | +159.921% |
| 2026-07-13 | 2.0800 | 2.1400 | 1.9500 | 1.9500 | -23.828% | 12 | 2,385 | +235.897% |
| 2026-07-10 | 2.6200 | 2.7100 | 2.4900 | 2.5600 | +8.936% | 40 | 2,381 | +155.859% |
| 2026-07-09 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | +7.798% | 1 | 2,381 | +178.723% |
| 2026-07-08 | 2.1900 | 2.2000 | 2.1000 | 2.1800 | -12.800% | 17 | 2,384 | +200.459% |
| 2026-07-07 | 2.4700 | 2.6800 | 2.4200 | 2.5000 | -3.846% | 32 | 2,366 | +162.000% |
| 2026-07-06 | 2.0900 | 2.6600 | 2.0800 | 2.6000 | +18.182% | 32 | 2,363 | +151.923% |
| 2026-07-02 | 2.2500 | 2.2600 | 2.2000 | 2.2000 | +16.402% | 65 | 2,312 | +197.727% |
| 2026-07-01 | 1.5700 | 1.8900 | 1.5700 | 1.8900 | +21.154% | 288 | 2,323 | +246.561% |
| 2026-06-30 | 1.5100 | 1.5600 | 1.5100 | 1.5600 | -22.000% | 294 | 2,029 | +319.872% |
| 2026-06-26 | 2.0100 | 2.0300 | 2.0000 | 2.0000 | +3.627% | 124 | 2,029 | +227.500% |
| 2026-06-25 | 2.1600 | 2.1600 | 1.9300 | 1.9300 | 0.000% | 120 | 2,004 | +239.378% |
| 2026-06-24 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | -16.810% | 2 | 2,363 | +239.378% |
| 2026-06-23 | 2.4600 | 2.4600 | 2.3200 | 2.3200 | -27.500% | 1,163 | 1,384 | +182.328% |
| 2026-06-22 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | +22.605% | 20 | 1,364 | +104.687% |
| 2026-06-18 | 2.6000 | 2.6100 | 2.6000 | 2.6100 | -14.426% | 15 | 1,360 | +150.958% |
| 2026-06-12 | 3.1000 | 3.1000 | 3.0500 | 3.0500 | -3.175% | 12 | 1,348 | +114.754% |
| 2026-06-11 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | +8.997% | 67 | 1,298 | +107.937% |
| 2026-06-10 | 2.8900 | 2.8900 | 2.8900 | 2.8900 | +6.642% | 4 | 1,298 | +126.644% |
| 2026-06-09 | 2.8000 | 2.8100 | 2.7100 | 2.7100 | -20.059% | 14 | 1,299 | +141.697% |
| 2026-06-08 | 3.4500 | 3.4500 | 3.3500 | 3.3900 | +34.524% | 7 | 1,297 | +93.215% |
| 2026-06-05 | 2.7900 | 2.9000 | 2.5200 | 2.5200 | -26.957% | 616 | 1,296 | +159.921% |
| 2026-06-04 | 3.7000 | 3.7000 | 3.4400 | 3.4500 | -13.750% | 604 | 756 | +89.855% |
| 2026-06-03 | 4.1000 | 4.1000 | 4.0000 | 4.0000 | -8.676% | 473 | 392 | +63.750% |
| 2026-06-02 | 4.4500 | 4.5500 | 4.3800 | 4.3800 | -23.826% | 703 | 849 | +49.543% |
| 2026-06-01 | 5.6500 | 5.7500 | 5.6000 | 5.7500 | -12.879% | 700 | 242 | +13.913% |
| 2026-05-29 | 6.6000 | 6.6000 | 6.6000 | 6.6000 | -12.000% | 1 | 241 | -0.758% |
| 2026-05-26 | 7.5000 | 7.5000 | 7.5000 | 7.5000 | -27.746% | 50 | 276 | -12.667% |
| 2026-05-14 | 9.5000 | 10.3800 | 9.5000 | 10.3800 | +9.263% | 3 | 277 | -36.898% |
| 2026-05-07 | 9.5000 | 9.5000 | 9.5000 | 9.5000 | -9.610% | 1 | 276 | -31.053% |
| 2026-05-05 | 10.4200 | 10.5100 | 10.4200 | 10.5100 | +5.100% | 4 | 278 | -37.678% |
| 2026-05-04 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | +8.225% | 1 | 278 | -34.500% |
| 2026-05-01 | 9.2400 | 9.2400 | 9.2400 | 9.2400 | +12.000% | 3 | 281 | -29.113% |
| 2026-04-28 | 8.2500 | 8.2500 | 8.2500 | 8.2500 | -7.718% | 2 | 282 | -20.606% |
| 2026-04-27 | 8.9400 | 8.9400 | 8.9400 | 8.9400 | -3.456% | 20 | 292 | -26.734% |
| 2026-04-24 | 9.2600 | 9.2600 | 9.2600 | 9.2600 | -3.542% | 5 | 287 | -29.266% |
| 2026-04-22 | 9.8500 | 9.8500 | 9.6000 | 9.6000 | +16.931% | 5 | 287 | -31.771% |
| 2026-04-20 | 8.2100 | 8.2100 | 8.2100 | 8.2100 | -13.122% | 1 | 288 | -20.219% |
| 2026-04-17 | 9.1500 | 9.4500 | 9.1500 | 9.4500 | +18.125% | 13 | 289 | -30.688% |
| 2026-04-15 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | +0.629% | 1 | 296 | -18.125% |
| 2026-04-14 | 8.2500 | 8.2500 | 7.9500 | 7.9500 | +9.655% | 2 | 295 | -17.610% |
| 2026-04-09 | 7.2500 | 7.2500 | 7.2500 | 7.2500 | +10.687% | 1 | 295 | -9.655% |
| 2026-04-07 | 6.3000 | 6.5500 | 6.3000 | 6.5500 | +7.377% | 3 | 295 | 0.000% |
| 2026-04-02 | 6.0000 | 6.1000 | 6.0000 | 6.1000 | -3.937% | 14 | 303 | +7.377% |
| 2026-03-30 | 6.3500 | 6.3500 | 6.3500 | 6.3500 | +6.544% | 1 | 303 | +3.150% |
| 2026-03-27 | 6.1000 | 6.2000 | 5.9600 | 5.9600 | -12.353% | 31 | 304 | +9.899% |
| 2026-03-26 | 7.1500 | 7.1500 | 6.8000 | 6.8000 | -11.688% | 202 | 327 | -3.676% |
| 2026-03-25 | 7.8500 | 7.8500 | 7.7000 | 7.7000 | +8.146% | 11 | 400 | -14.935% |
| 2026-03-24 | 7.1200 | 7.1200 | 7.1200 | 7.1200 | -11.553% | 1 | 397 | -8.006% |
| 2026-03-23 | 7.9000 | 8.0500 | 7.8800 | 8.0500 | +5.921% | 201 | 398 | -18.634% |
| 2026-03-19 | 7.3500 | 7.6000 | 7.3500 | 7.6000 | -3.308% | 4 | 198 | -13.816% |
| 2026-03-18 | 8.0500 | 8.0500 | 7.8600 | 7.8600 | -11.287% | 4 | 194 | -16.667% |
| 2026-03-16 | 8.8500 | 8.8600 | 8.6500 | 8.8600 | +9.383% | 5 | 193 | -26.072% |
| 2026-03-13 | 8.7800 | 8.7800 | 8.1000 | 8.1000 | +4.247% | 2 | 197 | -19.136% |
| 2026-03-12 | 7.6000 | 7.7700 | 7.6000 | 7.7700 | +1.436% | 51 | 197 | -15.701% |
| 2026-03-11 | 7.6600 | 7.6600 | 7.6600 | 7.6600 | -4.726% | 10 | 196 | -14.491% |
| 2026-03-10 | 7.4500 | 8.0700 | 7.4500 | 8.0400 | +12.448% | 90 | 186 | -18.532% |
| 2026-03-09 | 7.3000 | 7.5200 | 7.1500 | 7.1500 | +2.143% | 197 | 185 | -8.392% |
| 2026-03-06 | 7.1800 | 7.1800 | 7.0000 | 7.0000 | -11.950% | 34 | 74 | -6.429% |
| 2026-03-05 | 8.3500 | 8.3500 | 7.9500 | 7.9500 | -10.372% | 5 | 45 | -17.610% |
| 2026-03-04 | 8.6500 | 8.9100 | 8.2200 | 8.8700 | 0.000% | 46 | 44 | -26.156% |