IBIT261130C00043000
IBIT Nov 30 2026 43.00 Call
optionOPRA
EODOct 15, 2026
4.08USD32Vol1,528OI
IBIT261130C00043000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-15 | 3.9600 | 4.1100 | 3.8200 | 4.0800 | -12.446% | 32 | 1,533 | 0.000% |
| 2026-10-14 | 4.7700 | 4.8600 | 4.5700 | 4.6600 | -10.385% | 140 | 1,535 | -12.446% |
| 2026-10-13 | 5.4700 | 5.5500 | 5.2000 | 5.2000 | +3.380% | 108 | 1,547 | -21.538% |
| 2026-10-12 | 5.1200 | 5.2300 | 4.9200 | 5.0300 | +6.118% | 160 | 1,554 | -18.887% |
| 2026-10-08 | 5.0100 | 5.0100 | 4.6200 | 4.7400 | -14.595% | 15 | 1,551 | -13.924% |
| 2026-10-07 | 5.3500 | 5.5500 | 5.3000 | 5.5500 | -15.267% | 6 | 1,550 | -26.486% |
| 2026-10-06 | 6.5100 | 6.5500 | 6.5100 | 6.5500 | +1.550% | 2 | 1,549 | -37.710% |
| 2026-10-05 | 7.0700 | 7.0700 | 6.4500 | 6.4500 | -1.527% | 8 | 1,549 | -36.744% |
| 2026-10-02 | 6.5500 | 6.5500 | 6.5500 | 6.5500 | +1.550% | 3 | 1,550 | -37.710% |
| 2026-10-01 | 5.9000 | 6.4500 | 5.9000 | 6.4500 | +11.207% | 5 | 1,550 | -36.744% |
| 2026-09-30 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | +3.571% | 2 | 1,550 | -29.655% |
| 2026-09-29 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | -5.882% | 3 | 1,550 | -27.143% |
| 2026-09-28 | 5.9000 | 5.9500 | 5.7000 | 5.9500 | -1.653% | 18 | 1,547 | -31.429% |
| 2026-09-25 | 6.0500 | 6.0500 | 6.0500 | 6.0500 | -6.202% | 1 | 1,546 | -32.562% |
| 2026-09-24 | 6.4500 | 6.4500 | 6.4500 | 6.4500 | +1.575% | 1 | 1,546 | -36.744% |
| 2026-09-23 | 7.0500 | 7.0500 | 6.3500 | 6.3500 | -15.333% | 8 | 1,551 | -35.748% |
| 2026-09-22 | 7.1000 | 7.5000 | 7.0900 | 7.5000 | -0.398% | 5 | 1,551 | -45.600% |
| 2026-09-21 | 6.6500 | 7.5300 | 6.6500 | 7.5300 | +46.784% | 116 | 1,573 | -45.817% |
| 2026-09-18 | 3.8500 | 5.1300 | 3.8500 | 5.1300 | +51.775% | 142 | 1,674 | -20.468% |
| 2026-09-17 | 3.2500 | 3.3800 | 3.2500 | 3.3800 | +4.000% | 10 | 1,668 | +20.710% |
| 2026-09-16 | 3.1500 | 3.2500 | 3.1100 | 3.2500 | 0.000% | 7 | 1,662 | +25.538% |
| 2026-09-15 | 3.4000 | 3.4000 | 3.2500 | 3.2500 | -26.966% | 6 | 1,662 | +25.538% |
| 2026-09-14 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | +2.299% | 1 | 1,661 | -8.315% |
| 2026-09-11 | 4.4000 | 4.4000 | 4.3500 | 4.3500 | +15.079% | 10 | 1,659 | -6.207% |
| 2026-09-10 | 3.8800 | 3.9500 | 3.7800 | 3.7800 | -13.103% | 40 | 1,661 | +7.937% |
| 2026-09-08 | 4.1000 | 4.5500 | 4.1000 | 4.3500 | -4.605% | 80 | 1,661 | -6.207% |
| 2026-09-04 | 4.5600 | 4.5600 | 4.5600 | 4.5600 | -20.833% | 1 | 1,662 | -10.526% |
| 2026-09-03 | 4.3500 | 5.7800 | 4.3500 | 5.7600 | +44.000% | 110 | 1,654 | -29.167% |
| 2026-09-02 | 3.7000 | 4.0300 | 3.7000 | 4.0000 | +0.503% | 186 | 1,760 | +2.000% |
| 2026-09-01 | 4.2500 | 4.2500 | 3.9800 | 3.9800 | -15.856% | 7 | 1,760 | +2.513% |
| 2026-08-31 | 4.7300 | 4.7300 | 4.7300 | 4.7300 | +12.619% | 5 | 1,755 | -13.742% |
| 2026-08-28 | 4.7000 | 5.0000 | 4.1000 | 4.2000 | -22.936% | 1,604 | 2,380 | -2.857% |
| 2026-08-27 | 5.0500 | 5.5000 | 5.0500 | 5.4500 | +17.457% | 17 | 2,379 | -25.138% |
| 2026-08-26 | 4.8300 | 4.8300 | 4.6000 | 4.6400 | -11.111% | 14 | 2,656 | -12.069% |
| 2026-08-25 | 5.1000 | 5.3900 | 4.9500 | 5.2200 | +1.163% | 79 | 2,689 | -21.839% |
| 2026-08-24 | 5.1000 | 5.5500 | 4.8500 | 5.1600 | +13.407% | 458 | 2,734 | -20.930% |
| 2026-08-21 | 4.4000 | 4.9500 | 4.3800 | 4.5500 | +50.662% | 2,015 | 1,430 | -10.330% |
| 2026-08-20 | 2.6000 | 3.1000 | 2.5900 | 3.0200 | +59.788% | 240 | 1,279 | +35.099% |
| 2026-08-19 | 1.1300 | 2.0900 | 1.1300 | 1.8900 | +71.818% | 545 | 1,080 | +115.873% |
| 2026-08-18 | 1.1500 | 1.1500 | 1.1000 | 1.1000 | +20.879% | 140 | 1,055 | +270.909% |
| 2026-08-13 | 0.9600 | 0.9900 | 0.9100 | 0.9100 | -12.500% | 551 | 744 | +348.352% |
| 2026-08-11 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | -0.952% | 1 | 745 | +292.308% |
| 2026-08-10 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | -19.847% | 60 | 730 | +288.571% |
| 2026-08-07 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | +36.458% | 1 | 731 | +211.450% |
| 2026-07-31 | 0.9800 | 0.9800 | 0.9600 | 0.9600 | -28.358% | 6 | 727 | +325.000% |
| 2026-07-30 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | +6.349% | 1 | 726 | +204.478% |
| 2026-07-29 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | +1.613% | 1 | 726 | +223.810% |
| 2026-07-28 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | -18.421% | 1 | 726 | +229.032% |
| 2026-07-27 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | +15.152% | 1 | 727 | +168.421% |
| 2026-07-24 | 1.3800 | 1.3800 | 1.2600 | 1.3200 | -20.000% | 159 | 726 | +209.091% |
| 2026-07-23 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | -6.250% | 1 | 727 | +147.273% |
| 2026-07-22 | 1.7600 | 1.7600 | 1.7600 | 1.7600 | -8.333% | 1 | 726 | +131.818% |
| 2026-07-21 | 2.0400 | 2.0400 | 1.9200 | 1.9200 | +45.455% | 9 | 717 | +112.500% |
| 2026-07-17 | 1.2000 | 1.3200 | 1.2000 | 1.3200 | -10.204% | 51 | 755 | +209.091% |
| 2026-07-16 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | -0.676% | 1 | 754 | +177.551% |
| 2026-07-08 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | -14.451% | 25 | 764 | +175.676% |
| 2026-07-06 | 1.4900 | 1.7900 | 1.4900 | 1.7300 | +53.097% | 31 | 735 | +135.838% |
| 2026-07-01 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | -12.403% | 1 | 735 | +261.062% |
| 2026-06-25 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | -19.375% | 3 | 735 | +216.279% |
| 2026-06-23 | 1.6000 | 1.6700 | 1.6000 | 1.6000 | -17.949% | 35 | 714 | +155.000% |
| 2026-06-22 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | +3.723% | 100 | 614 | +109.231% |
| 2026-06-18 | 1.8700 | 1.8800 | 1.8700 | 1.8800 | -12.963% | 245 | 532 | +117.021% |
| 2026-06-17 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | -17.557% | 9 | 523 | +88.889% |
| 2026-06-15 | 2.6200 | 2.6200 | 2.6200 | 2.6200 | +39.362% | 212 | 331 | +55.725% |
| 2026-06-05 | 2.0000 | 2.0000 | 1.8400 | 1.8800 | -20.675% | 25 | 341 | +117.021% |
| 2026-06-04 | 2.3700 | 2.3700 | 2.3700 | 2.3700 | -20.736% | 2 | 341 | +72.152% |
| 2026-06-03 | 3.0500 | 3.0500 | 2.9900 | 2.9900 | -28.810% | 164 | 178 | +36.455% |
| 2026-06-01 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | -11.205% | 7 | 178 | -2.857% |
| 2026-05-28 | 4.7300 | 4.7300 | 4.7300 | 4.7300 | -9.038% | 10 | 178 | -13.742% |
| 2026-05-27 | 5.6000 | 5.6000 | 5.2000 | 5.2000 | -18.623% | 2 | 177 | -21.538% |
| 2026-05-26 | 6.0000 | 6.3900 | 6.0000 | 6.3900 | +11.324% | 25 | 188 | -36.150% |
| 2026-05-22 | 5.7000 | 5.7400 | 5.7000 | 5.7400 | -8.160% | 24 | 179 | -28.920% |
| 2026-05-21 | 6.2500 | 6.2500 | 6.2500 | 6.2500 | +0.969% | 10 | 169 | -34.720% |
| 2026-05-18 | 6.1900 | 6.2000 | 6.1900 | 6.1900 | -15.205% | 9 | 164 | -34.087% |
| 2026-05-15 | 7.3000 | 7.3000 | 7.3000 | 7.3000 | -5.806% | 1 | 165 | -44.110% |
| 2026-05-12 | 7.7500 | 7.7500 | 7.7500 | 7.7500 | -8.824% | 3 | 173 | -47.355% |
| 2026-05-11 | 8.5000 | 8.5000 | 8.5000 | 8.5000 | +8.142% | 16 | 173 | -52.000% |
| 2026-05-08 | 7.8600 | 7.8600 | 7.8600 | 7.8600 | -3.558% | 1 | 174 | -48.092% |
| 2026-05-07 | 8.1500 | 8.1500 | 8.1500 | 8.1500 | -5.889% | 1 | 174 | -49.939% |
| 2026-05-05 | 8.6600 | 8.6600 | 8.6600 | 8.6600 | +27.166% | 1 | 174 | -52.887% |
| 2026-04-29 | 6.8100 | 6.8100 | 6.8100 | 6.8100 | +2.099% | 1 | 173 | -40.088% |
| 2026-04-28 | 6.6700 | 6.6700 | 6.6700 | 6.6700 | -3.752% | 1 | 172 | -38.831% |
| 2026-04-27 | 6.9300 | 6.9300 | 6.9300 | 6.9300 | +10.000% | 150 | 31 | -41.126% |
| 2026-04-21 | 6.7500 | 6.7500 | 6.3000 | 6.3000 | -19.023% | 2 | 33 | -35.238% |
| 2026-04-17 | 7.7800 | 7.7800 | 7.7800 | 7.7800 | +22.520% | 1 | 33 | -47.558% |
| 2026-04-16 | 6.3000 | 6.3500 | 6.3000 | 6.3500 | -8.895% | 2 | 32 | -35.748% |
| 2026-04-14 | 6.8000 | 6.9700 | 6.7500 | 6.9700 | +35.340% | 7 | 33 | -41.463% |
| 2026-03-30 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | +6.625% | 4 | 27 | -20.777% |
| 2026-03-27 | 4.8600 | 4.8600 | 4.7900 | 4.8300 | -12.973% | 14 | 30 | -15.528% |
| 2026-03-26 | 5.5500 | 5.5500 | 5.5500 | 5.5500 | -5.290% | 1 | 36 | -26.486% |
| 2026-03-24 | 5.8600 | 5.8600 | 5.8600 | 5.8600 | -9.147% | 1 | 36 | -30.375% |
| 2026-03-23 | 6.5500 | 6.5500 | 6.2900 | 6.4500 | 0.000% | 19 | 36 | -36.744% |
| 2026-03-11 | 6.4500 | 6.4500 | 6.4500 | 6.4500 | -7.857% | 1 | 17 | -36.744% |
| 2026-03-04 | 6.9700 | 7.0000 | 6.9700 | 7.0000 | 0.000% | 16 | 16 | -41.714% |