IBIT261130C00041000
IBIT Nov 30 2026 41.00 Call
optionOPRA
EODOct 16, 2026
6.02USD-6.376%(-0.41)189Vol1,670OI
IBIT261130C00041000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-16 | 6.1500 | 6.4600 | 5.9500 | 6.0200 | -6.376% | 189 | 1,661 | 0.000% |
| 2026-10-15 | 6.6300 | 6.6300 | 5.2700 | 6.4300 | +3.045% | 149 | 1,661 | -6.376% |
| 2026-10-14 | 6.2100 | 6.3000 | 6.1100 | 6.2400 | -11.740% | 108 | 1,662 | -3.526% |
| 2026-10-13 | 7.0300 | 7.1000 | 7.0200 | 7.0700 | +5.997% | 10 | 1,660 | -14.851% |
| 2026-10-12 | 6.7900 | 6.8400 | 6.5200 | 6.6700 | +8.632% | 90 | 1,649 | -9.745% |
| 2026-10-08 | 6.4700 | 6.5500 | 6.1300 | 6.1400 | -11.143% | 18 | 1,648 | -1.954% |
| 2026-10-07 | 6.9200 | 6.9200 | 6.9100 | 6.9100 | -17.246% | 50 | 1,648 | -12.880% |
| 2026-10-06 | 8.3500 | 8.3500 | 8.3500 | 8.3500 | +8.021% | 3 | 1,648 | -27.904% |
| 2026-10-02 | 9.0000 | 9.0000 | 7.7300 | 7.7300 | +3.898% | 13 | 1,656 | -22.122% |
| 2026-10-01 | 7.2900 | 7.4400 | 7.2900 | 7.4400 | -1.457% | 41 | 1,685 | -19.086% |
| 2026-09-30 | 8.0500 | 8.0500 | 7.5500 | 7.5500 | +2.721% | 2 | 1,683 | -20.265% |
| 2026-09-28 | 7.5500 | 7.5500 | 7.0300 | 7.3500 | -3.289% | 7 | 1,681 | -18.095% |
| 2026-09-25 | 7.6000 | 7.6000 | 7.6000 | 7.6000 | -5.590% | 3 | 1,681 | -20.789% |
| 2026-09-24 | 8.0500 | 8.0500 | 8.0500 | 8.0500 | +2.548% | 40 | 1,681 | -25.217% |
| 2026-09-23 | 7.8500 | 7.8500 | 7.8500 | 7.8500 | -10.795% | 1 | 1,685 | -23.312% |
| 2026-09-21 | 8.3500 | 8.8100 | 8.3100 | 8.8000 | +112.048% | 24 | 1,675 | -31.591% |
| 2026-09-16 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | -7.366% | 10 | 1,680 | +45.060% |
| 2026-09-15 | 4.5900 | 4.5900 | 4.4800 | 4.4800 | -10.934% | 24 | 1,696 | +34.375% |
| 2026-09-10 | 5.0000 | 5.0300 | 5.0000 | 5.0300 | -11.287% | 5 | 1,696 | +19.682% |
| 2026-09-08 | 5.4800 | 5.6700 | 5.4800 | 5.6700 | -0.526% | 14 | 1,695 | +6.173% |
| 2026-09-04 | 5.7000 | 5.7400 | 5.7000 | 5.7000 | -17.986% | 9 | 1,700 | +5.614% |
| 2026-09-03 | 6.6700 | 6.9500 | 6.6700 | 6.9500 | +37.624% | 23 | 1,758 | -13.381% |
| 2026-09-02 | 5.0600 | 5.0600 | 5.0500 | 5.0500 | -0.980% | 97 | 1,788 | +19.208% |
| 2026-09-01 | 5.4500 | 5.5200 | 5.1000 | 5.1000 | -13.559% | 148 | 1,852 | +18.039% |
| 2026-08-31 | 5.8500 | 5.9000 | 5.8500 | 5.9000 | +7.273% | 53 | 1,812 | +2.034% |
| 2026-08-28 | 5.9000 | 5.9500 | 5.5000 | 5.5000 | -16.413% | 866 | 2,498 | +9.455% |
| 2026-08-27 | 6.7000 | 6.9000 | 6.5800 | 6.5800 | +2.333% | 61 | 2,486 | -8.511% |
| 2026-08-25 | 6.1000 | 6.4500 | 6.1000 | 6.4300 | +1.741% | 16 | 2,508 | -6.376% |
| 2026-08-24 | 6.3000 | 6.8500 | 6.3000 | 6.3200 | +12.656% | 38 | 2,498 | -4.747% |
| 2026-08-21 | 5.6500 | 5.7800 | 5.5500 | 5.6100 | +40.250% | 89 | 2,495 | +7.308% |
| 2026-08-20 | 3.4700 | 4.0500 | 3.4000 | 4.0000 | +53.846% | 1,115 | 1,578 | +50.500% |
| 2026-08-19 | 1.8000 | 2.7500 | 1.8000 | 2.6000 | +64.557% | 53 | 1,983 | +131.538% |
| 2026-08-18 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | +2.597% | 414 | 2,057 | +281.013% |
| 2026-08-17 | 1.5400 | 1.5400 | 1.5400 | 1.5400 | +33.913% | 1 | 2,057 | +290.909% |
| 2026-08-14 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | -30.723% | 97 | 2,003 | +423.478% |
| 2026-08-06 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | -3.488% | 10 | 1,993 | +262.651% |
| 2026-08-05 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | +7.500% | 4 | 1,991 | +250.000% |
| 2026-08-04 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | +8.108% | 33 | 2,024 | +276.250% |
| 2026-07-31 | 1.6300 | 1.6300 | 1.4000 | 1.4800 | -18.681% | 445 | 1,582 | +306.757% |
| 2026-07-30 | 1.9600 | 1.9600 | 1.8200 | 1.8200 | +5.202% | 119 | 1,466 | +230.769% |
| 2026-07-29 | 1.7800 | 1.7800 | 1.7300 | 1.7300 | +0.581% | 177 | 1,290 | +247.977% |
| 2026-07-28 | 1.5600 | 1.7200 | 1.5400 | 1.7200 | -17.703% | 508 | 783 | +250.000% |
| 2026-07-27 | 2.0900 | 2.0900 | 2.0900 | 2.0900 | +13.587% | 1 | 783 | +188.038% |
| 2026-07-24 | 1.8200 | 1.8400 | 1.8200 | 1.8400 | -17.857% | 11 | 782 | +227.174% |
| 2026-07-23 | 2.1100 | 2.2400 | 2.1100 | 2.2400 | -5.882% | 2 | 782 | +168.750% |
| 2026-07-22 | 2.3800 | 2.3800 | 2.3800 | 2.3800 | +24.607% | 1 | 781 | +152.941% |
| 2026-07-17 | 1.8300 | 1.9100 | 1.8300 | 1.9100 | -4.500% | 2 | 782 | +215.183% |
| 2026-07-16 | 2.0100 | 2.0100 | 2.0000 | 2.0000 | -13.043% | 2 | 781 | +201.000% |
| 2026-07-15 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | +5.505% | 1 | 782 | +161.739% |
| 2026-07-14 | 2.2000 | 2.2000 | 2.1800 | 2.1800 | -0.457% | 11 | 781 | +176.147% |
| 2026-07-10 | 2.3700 | 2.3700 | 2.1900 | 2.1900 | +10.050% | 9 | 781 | +174.886% |
| 2026-07-06 | 1.9900 | 1.9900 | 1.9900 | 1.9900 | +4.188% | 25 | 781 | +202.513% |
| 2026-07-02 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | +43.609% | 50 | 731 | +215.183% |
| 2026-06-30 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | -18.902% | 3 | 731 | +352.632% |
| 2026-06-29 | 1.6400 | 1.6400 | 1.6400 | 1.6400 | -13.684% | 1 | 730 | +267.073% |
| 2026-06-24 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | -7.767% | 1 | 731 | +216.842% |
| 2026-06-23 | 2.1400 | 2.1400 | 2.0600 | 2.0600 | -11.588% | 299 | 533 | +192.233% |
| 2026-06-18 | 2.5000 | 2.5100 | 2.3300 | 2.3300 | -16.786% | 38 | 515 | +158.369% |
| 2026-06-12 | 2.8200 | 2.8200 | 2.8000 | 2.8000 | +13.360% | 447 | 91 | +115.000% |
| 2026-06-09 | 2.5000 | 2.5000 | 2.4700 | 2.4700 | -2.372% | 5 | 92 | +143.725% |
| 2026-06-05 | 2.5300 | 2.5300 | 2.5300 | 2.5300 | -18.387% | 1 | 92 | +137.945% |
| 2026-06-04 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | -13.889% | 1 | 91 | +94.194% |
| 2026-06-03 | 3.7000 | 3.7000 | 3.6000 | 3.6000 | -8.861% | 2 | 90 | +67.222% |
| 2026-06-02 | 4.2500 | 4.3000 | 3.9500 | 3.9500 | -22.549% | 37 | 104 | +52.405% |
| 2026-06-01 | 5.2000 | 5.2000 | 5.0100 | 5.1000 | -4.673% | 11 | 102 | +18.039% |
| 2026-05-29 | 5.3500 | 5.3500 | 5.3500 | 5.3500 | -43.506% | 1 | 103 | +12.523% |
| 2026-05-11 | 9.4700 | 9.4700 | 9.4700 | 9.4700 | +2.489% | 1 | 104 | -36.431% |
| 2026-05-07 | 9.2400 | 9.2400 | 9.2400 | 9.2400 | +8.578% | 1 | 103 | -34.848% |
| 2026-05-01 | 8.5100 | 8.5100 | 8.5100 | 8.5100 | +5.978% | 1 | 104 | -29.260% |
| 2026-04-20 | 7.5600 | 8.0300 | 7.5600 | 8.0300 | +6.358% | 21 | 104 | -25.031% |
| 2026-04-15 | 7.5500 | 7.5500 | 7.5500 | 7.5500 | +1.752% | 2 | 117 | -20.265% |
| 2026-04-14 | 8.0000 | 8.0000 | 7.4200 | 7.4200 | +15.039% | 19 | 119 | -18.868% |
| 2026-04-13 | 6.4500 | 6.4500 | 6.4500 | 6.4500 | -5.839% | 1 | 107 | -6.667% |
| 2026-04-08 | 6.6100 | 6.8500 | 6.6100 | 6.8500 | +10.484% | 6 | 106 | -12.117% |
| 2026-04-07 | 5.9000 | 6.2000 | 5.9000 | 6.2000 | +10.714% | 37 | 101 | -2.903% |
| 2026-04-02 | 5.3500 | 5.6000 | 5.3000 | 5.6000 | -8.646% | 12 | 98 | +7.500% |
| 2026-03-31 | 5.7000 | 6.1300 | 5.7000 | 6.1300 | +10.450% | 11 | 98 | -1.794% |
| 2026-03-27 | 5.6500 | 5.6500 | 5.5500 | 5.5500 | -15.267% | 11 | 94 | +8.468% |
| 2026-03-26 | 6.5500 | 6.5500 | 6.5500 | 6.5500 | -13.245% | 36 | 93 | -8.092% |
| 2026-03-18 | 7.8000 | 7.8000 | 7.5500 | 7.5500 | -4.066% | 11 | 57 | -20.265% |
| 2026-03-13 | 7.8700 | 7.8700 | 7.8700 | 7.8700 | +5.780% | 1 | 55 | -23.507% |
| 2026-03-11 | 7.4400 | 7.4400 | 7.4400 | 7.4400 | -2.105% | 1 | 56 | -19.086% |
| 2026-03-10 | 7.5100 | 7.7100 | 7.5100 | 7.6000 | +9.039% | 25 | 56 | -20.789% |
| 2026-03-09 | 6.9700 | 6.9700 | 6.9700 | 6.9700 | -18.192% | 1 | 34 | -13.630% |
| 2026-03-04 | 7.9500 | 8.6000 | 7.7400 | 8.5200 | 0.000% | 46 | 34 | -29.343% |