IBIT261130C00042000
IBIT Nov 30 2026 42.00 Call
optionOPRA
EODOct 16, 2026
5.28USD-6.217%(-0.35)206Vol2,823OI
IBIT261130C00042000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-16 | 5.3600 | 5.5600 | 5.1500 | 5.2800 | -6.217% | 206 | 2,755 | 0.000% |
| 2026-10-15 | 5.0500 | 5.6300 | 5.0400 | 5.6300 | +5.629% | 169 | 2,752 | -6.217% |
| 2026-10-14 | 5.6100 | 5.6100 | 5.3300 | 5.3300 | -12.908% | 126 | 2,772 | -0.938% |
| 2026-10-13 | 6.1700 | 6.2300 | 6.0500 | 6.1200 | +4.259% | 48 | 2,773 | -13.725% |
| 2026-10-12 | 5.9300 | 6.0100 | 5.7600 | 5.8700 | +11.174% | 97 | 2,780 | -10.051% |
| 2026-10-08 | 5.5900 | 6.0000 | 5.2800 | 5.2800 | -14.839% | 21 | 2,779 | 0.000% |
| 2026-10-07 | 6.2700 | 6.2700 | 6.2000 | 6.2000 | -18.954% | 4 | 2,778 | -14.839% |
| 2026-10-06 | 7.6500 | 7.6500 | 7.6500 | 7.6500 | +5.956% | 3 | 2,778 | -30.980% |
| 2026-10-05 | 7.2100 | 7.2200 | 7.2100 | 7.2200 | +3.885% | 6 | 2,778 | -26.870% |
| 2026-10-02 | 8.0000 | 8.0000 | 6.9500 | 6.9500 | +4.198% | 25 | 2,754 | -24.029% |
| 2026-09-30 | 6.6700 | 6.6700 | 6.6700 | 6.6700 | -1.912% | 3 | 2,758 | -20.840% |
| 2026-09-28 | 6.7500 | 6.8000 | 6.5000 | 6.8000 | 0.000% | 12 | 2,761 | -22.353% |
| 2026-09-25 | 6.8000 | 6.8000 | 6.8000 | 6.8000 | -3.819% | 3 | 2,761 | -22.353% |
| 2026-09-23 | 7.0600 | 7.0700 | 7.0600 | 7.0700 | -10.165% | 15 | 2,761 | -25.318% |
| 2026-09-22 | 7.8600 | 7.8700 | 7.8600 | 7.8700 | -2.959% | 20 | 2,781 | -32.910% |
| 2026-09-21 | 7.6900 | 8.1100 | 7.6700 | 8.1100 | +47.455% | 22 | 2,781 | -34.895% |
| 2026-09-18 | 5.3800 | 5.5200 | 5.3800 | 5.5000 | +43.229% | 23 | 2,952 | -4.000% |
| 2026-09-17 | 3.9000 | 3.9000 | 3.8300 | 3.8400 | +2.400% | 1,012 | 2,127 | +37.500% |
| 2026-09-16 | 3.6200 | 3.7500 | 3.6200 | 3.7500 | -3.846% | 63 | 2,067 | +40.800% |
| 2026-09-15 | 4.0900 | 4.0900 | 3.9000 | 3.9000 | -22.465% | 8 | 2,063 | +35.385% |
| 2026-09-14 | 5.0300 | 5.0300 | 5.0300 | 5.0300 | -0.396% | 1 | 2,064 | +4.970% |
| 2026-09-11 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | +13.483% | 7 | 2,064 | +4.554% |
| 2026-09-10 | 4.4500 | 4.4800 | 4.4500 | 4.4500 | -16.822% | 19 | 2,045 | +18.652% |
| 2026-09-09 | 5.3500 | 5.3500 | 5.3500 | 5.3500 | +11.458% | 8 | 2,037 | -1.308% |
| 2026-09-08 | 4.8500 | 4.8500 | 4.8000 | 4.8000 | -12.727% | 2 | 2,037 | +10.000% |
| 2026-09-04 | 5.5000 | 5.5000 | 5.4500 | 5.5000 | +22.222% | 10 | 2,045 | -4.000% |
| 2026-09-02 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | -2.174% | 20 | 2,025 | +17.333% |
| 2026-09-01 | 4.6200 | 4.6200 | 4.6000 | 4.6000 | -9.627% | 11 | 2,015 | +14.783% |
| 2026-08-31 | 4.8700 | 5.0900 | 4.8700 | 5.0900 | +7.158% | 8 | 2,015 | +3.733% |
| 2026-08-28 | 5.5500 | 5.5500 | 4.7500 | 4.7500 | -19.492% | 44 | 2,017 | +11.158% |
| 2026-08-27 | 5.6000 | 6.1800 | 5.6000 | 5.9000 | +10.280% | 85 | 2,010 | -10.508% |
| 2026-08-26 | 5.3300 | 5.3500 | 5.3300 | 5.3500 | -8.076% | 2 | 2,011 | -1.308% |
| 2026-08-25 | 5.8200 | 5.8200 | 5.8200 | 5.8200 | -4.902% | 3 | 2,008 | -9.278% |
| 2026-08-24 | 6.0800 | 6.1200 | 5.8700 | 6.1200 | +20.710% | 53 | 1,968 | -13.725% |
| 2026-08-21 | 4.8600 | 5.3500 | 4.8600 | 5.0700 | +44.444% | 154 | 2,086 | +4.142% |
| 2026-08-20 | 3.0300 | 3.5500 | 3.0100 | 3.5100 | +62.500% | 173 | 1,977 | +50.427% |
| 2026-08-19 | 1.7200 | 2.4200 | 1.7200 | 2.1600 | +66.154% | 363 | 1,859 | +144.444% |
| 2026-08-17 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | +32.653% | 5 | 1,854 | +306.154% |
| 2026-08-14 | 0.9400 | 1.0000 | 0.9400 | 0.9800 | -30.000% | 62 | 1,873 | +438.776% |
| 2026-08-05 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 0.000% | 1 | 1,872 | +277.143% |
| 2026-08-04 | 1.3600 | 1.4000 | 1.3600 | 1.4000 | +6.870% | 3 | 1,872 | +277.143% |
| 2026-08-03 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | +13.913% | 111 | 1,880 | +303.053% |
| 2026-07-31 | 1.1500 | 1.1600 | 1.1500 | 1.1500 | -29.012% | 8 | 1,880 | +359.130% |
| 2026-07-30 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | +9.459% | 1 | 1,880 | +225.926% |
| 2026-07-29 | 1.5300 | 1.5300 | 1.4800 | 1.4800 | +4.225% | 2 | 2,156 | +256.757% |
| 2026-07-28 | 1.4400 | 1.4400 | 1.4200 | 1.4200 | -17.919% | 6 | 2,150 | +271.831% |
| 2026-07-27 | 1.7600 | 1.7600 | 1.7300 | 1.7300 | +13.072% | 111 | 2,040 | +205.202% |
| 2026-07-24 | 1.5800 | 1.5800 | 1.5300 | 1.5300 | -19.474% | 444 | 1,741 | +245.098% |
| 2026-07-23 | 1.8900 | 1.9000 | 1.8900 | 1.9000 | -8.654% | 2 | 1,741 | +177.895% |
| 2026-07-22 | 2.1400 | 2.1400 | 2.0800 | 2.0800 | -11.489% | 2 | 1,740 | +153.846% |
| 2026-07-21 | 2.3600 | 2.3600 | 2.3500 | 2.3500 | +54.605% | 42 | 1,698 | +124.681% |
| 2026-07-17 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | -13.143% | 1 | 1,700 | +247.368% |
| 2026-07-16 | 1.8000 | 1.8100 | 1.7500 | 1.7500 | -7.407% | 3 | 1,698 | +201.714% |
| 2026-07-14 | 1.7500 | 1.9100 | 1.7500 | 1.8900 | -4.061% | 11 | 1,687 | +179.365% |
| 2026-07-10 | 1.9700 | 1.9700 | 1.9700 | 1.9700 | +10.056% | 2 | 1,687 | +168.020% |
| 2026-07-09 | 1.7900 | 1.7900 | 1.7900 | 1.7900 | +5.917% | 1 | 1,686 | +194.972% |
| 2026-07-08 | 1.6400 | 1.6900 | 1.6400 | 1.6900 | -15.075% | 182 | 1,595 | +212.426% |
| 2026-07-06 | 1.9900 | 1.9900 | 1.9900 | 1.9900 | +63.115% | 1 | 1,595 | +165.327% |
| 2026-07-01 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | +6.087% | 2 | 1,595 | +332.787% |
| 2026-06-30 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | -22.297% | 1 | 1,595 | +359.130% |
| 2026-06-26 | 1.5300 | 1.5300 | 1.4800 | 1.4800 | +0.680% | 6 | 1,598 | +256.757% |
| 2026-06-25 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | 0.000% | 4 | 1,594 | +259.184% |
| 2026-06-24 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | -16.477% | 2 | 1,594 | +259.184% |
| 2026-06-23 | 1.7600 | 1.7600 | 1.7600 | 1.7600 | -29.317% | 883 | 711 | +200.000% |
| 2026-06-22 | 2.4900 | 2.4900 | 2.4900 | 2.4900 | +21.463% | 1 | 711 | +112.048% |
| 2026-06-18 | 2.1500 | 2.1500 | 2.0200 | 2.0500 | -23.507% | 39 | 727 | +157.561% |
| 2026-06-16 | 2.6800 | 2.6800 | 2.6800 | 2.6800 | -8.532% | 1 | 727 | +97.015% |
| 2026-06-15 | 2.9500 | 2.9900 | 2.9300 | 2.9300 | +20.082% | 484 | 268 | +80.205% |
| 2026-06-11 | 2.3800 | 2.4400 | 2.3800 | 2.4400 | +5.628% | 2 | 267 | +116.393% |
| 2026-06-09 | 2.2000 | 2.3100 | 2.2000 | 2.3100 | -12.167% | 4 | 268 | +128.571% |
| 2026-06-08 | 2.6300 | 2.6300 | 2.6300 | 2.6300 | +12.393% | 1 | 267 | +100.760% |
| 2026-06-05 | 2.6600 | 2.6600 | 2.2800 | 2.3400 | -18.182% | 5 | 269 | +125.641% |
| 2026-06-04 | 2.7900 | 2.8800 | 2.6900 | 2.8600 | -19.437% | 17 | 270 | +84.615% |
| 2026-06-02 | 4.1000 | 4.1000 | 3.5500 | 3.5500 | -29.000% | 7 | 269 | +48.732% |
| 2026-05-29 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | -26.254% | 1 | 268 | +5.600% |
| 2026-05-18 | 6.7800 | 6.7800 | 6.7800 | 6.7800 | -15.250% | 1 | 268 | -22.124% |
| 2026-05-15 | 7.9200 | 8.0000 | 7.9200 | 8.0000 | -9.605% | 3 | 268 | -34.000% |
| 2026-05-14 | 8.8500 | 8.8500 | 8.8500 | 8.8500 | +9.259% | 1 | 269 | -40.339% |
| 2026-05-13 | 8.1700 | 8.1700 | 8.1000 | 8.1000 | -11.668% | 12 | 279 | -34.815% |
| 2026-05-06 | 9.1700 | 9.1700 | 9.1700 | 9.1700 | +16.076% | 2 | 279 | -42.421% |
| 2026-05-01 | 8.0300 | 8.0300 | 7.9000 | 7.9000 | +12.057% | 11 | 279 | -33.165% |
| 2026-04-28 | 7.2500 | 7.2500 | 7.0500 | 7.0500 | -6.000% | 17 | 282 | -25.106% |
| 2026-04-27 | 7.5000 | 7.5000 | 7.5000 | 7.5000 | -5.542% | 1 | 282 | -29.600% |
| 2026-04-24 | 7.9400 | 7.9400 | 7.9400 | 7.9400 | -0.750% | 4 | 278 | -33.501% |
| 2026-04-23 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | -4.988% | 1 | 277 | -34.000% |
| 2026-04-22 | 8.4700 | 8.4700 | 8.4200 | 8.4200 | +16.944% | 11 | 277 | -37.292% |
| 2026-04-20 | 7.2000 | 7.2000 | 7.2000 | 7.2000 | -12.195% | 24 | 278 | -26.667% |
| 2026-04-17 | 8.1900 | 8.2000 | 8.1900 | 8.2000 | +20.588% | 8 | 278 | -35.610% |
| 2026-04-16 | 6.8000 | 6.8000 | 6.8000 | 6.8000 | -2.857% | 24 | 275 | -22.353% |
| 2026-04-15 | 6.8900 | 7.0000 | 6.8000 | 7.0000 | -5.533% | 13 | 251 | -24.571% |
| 2026-04-14 | 7.1300 | 7.4100 | 7.1300 | 7.4100 | +12.785% | 10 | 250 | -28.745% |
| 2026-04-10 | 6.5700 | 6.5700 | 6.5700 | 6.5700 | +12.308% | 5 | 240 | -19.635% |
| 2026-04-09 | 5.8500 | 5.8500 | 5.8500 | 5.8500 | -6.400% | 12 | 235 | -9.744% |
| 2026-04-08 | 6.2600 | 6.2600 | 6.2500 | 6.2500 | +12.613% | 12 | 235 | -15.520% |
| 2026-04-07 | 5.5500 | 5.5500 | 5.5500 | 5.5500 | +5.714% | 11 | 235 | -4.865% |
| 2026-03-27 | 5.1500 | 5.2500 | 5.1500 | 5.2500 | -11.913% | 3 | 235 | +0.571% |
| 2026-03-26 | 5.9600 | 5.9600 | 5.9600 | 5.9600 | -11.441% | 1 | 234 | -11.409% |
| 2026-03-25 | 6.9500 | 6.9500 | 6.7300 | 6.7300 | +5.156% | 2 | 233 | -21.545% |
| 2026-03-24 | 6.4000 | 6.4000 | 6.4000 | 6.4000 | -8.571% | 1 | 233 | -17.500% |
| 2026-03-23 | 6.8000 | 7.0000 | 6.8000 | 7.0000 | +6.545% | 121 | 233 | -24.571% |
| 2026-03-20 | 6.5700 | 6.5700 | 6.5700 | 6.5700 | -19.387% | 1 | 241 | -19.635% |
| 2026-03-17 | 8.1500 | 8.1700 | 8.1500 | 8.1500 | +0.617% | 210 | 241 | -35.215% |
| 2026-03-16 | 8.1200 | 8.1200 | 7.8500 | 8.1000 | +2.402% | 28 | 131 | -34.815% |
| 2026-03-13 | 8.0500 | 8.0500 | 7.9100 | 7.9100 | +13.813% | 105 | 111 | -33.249% |
| 2026-03-10 | 7.1000 | 7.1000 | 6.9500 | 6.9500 | +9.449% | 3 | 21 | -24.029% |
| 2026-03-06 | 6.3500 | 6.3500 | 6.3500 | 6.3500 | -19.924% | 2 | 18 | -16.850% |
| 2026-03-04 | 7.5500 | 7.9300 | 7.2700 | 7.9300 | +28.525% | 8 | 18 | -33.417% |
| 2026-03-03 | 6.2000 | 6.2300 | 6.1500 | 6.1700 | 0.000% | 13 | 12 | -14.425% |