IBIT261130C00044000
IBIT Nov 30 2026 44.00 Call
optionOPRA
EODOct 16, 2026
3.86USD+3.209%(+0.12)67Vol3,452OI
IBIT261130C00044000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-16 | 3.9200 | 3.9700 | 3.7600 | 3.8600 | +3.209% | 67 | 3,461 | 0.000% |
| 2026-10-15 | 3.7000 | 3.8100 | 3.6700 | 3.7400 | -2.857% | 82 | 3,466 | +3.209% |
| 2026-10-14 | 3.9700 | 4.0600 | 3.8000 | 3.8500 | -16.122% | 109 | 3,458 | +0.260% |
| 2026-10-13 | 4.7000 | 4.7000 | 4.5100 | 4.5900 | +6.744% | 49 | 3,460 | -15.904% |
| 2026-10-12 | 4.4600 | 4.4900 | 4.2900 | 4.3000 | -3.371% | 91 | 3,457 | -10.233% |
| 2026-10-09 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | +12.658% | 1 | 3,458 | -13.258% |
| 2026-10-08 | 4.2200 | 4.2600 | 3.9500 | 3.9500 | -14.871% | 12 | 3,457 | -2.278% |
| 2026-10-07 | 4.6400 | 4.6500 | 4.6000 | 4.6400 | -25.161% | 19 | 3,456 | -16.810% |
| 2026-10-06 | 6.2000 | 6.2000 | 6.2000 | 6.2000 | +5.802% | 9 | 3,452 | -37.742% |
| 2026-10-05 | 5.8600 | 5.8600 | 5.8600 | 5.8600 | +4.643% | 5 | 3,456 | -34.130% |
| 2026-10-02 | 6.3500 | 6.3500 | 5.6000 | 5.6000 | +6.464% | 12 | 3,454 | -31.071% |
| 2026-10-01 | 5.2600 | 5.2600 | 5.2600 | 5.2600 | +5.622% | 1 | 3,455 | -26.616% |
| 2026-09-30 | 5.0800 | 5.1300 | 4.9800 | 4.9800 | +1.840% | 5 | 3,457 | -22.490% |
| 2026-09-29 | 4.8900 | 4.8900 | 4.8900 | 4.8900 | -3.168% | 3 | 3,457 | -21.063% |
| 2026-09-28 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | -2.885% | 16 | 3,441 | -23.564% |
| 2026-09-25 | 5.4000 | 5.4000 | 5.1000 | 5.2000 | -7.965% | 8 | 3,441 | -25.769% |
| 2026-09-24 | 5.5800 | 5.6500 | 5.5800 | 5.6500 | -0.877% | 9 | 3,446 | -31.681% |
| 2026-09-23 | 6.3600 | 6.4000 | 5.5700 | 5.7000 | -15.556% | 11 | 3,448 | -32.281% |
| 2026-09-22 | 6.3700 | 6.7500 | 6.3700 | 6.7500 | +2.273% | 8 | 3,447 | -42.815% |
| 2026-09-21 | 6.0000 | 6.6000 | 5.8500 | 6.6000 | +46.667% | 112 | 3,529 | -41.515% |
| 2026-09-18 | 3.3200 | 4.5000 | 3.3200 | 4.5000 | +63.636% | 402 | 3,261 | -14.222% |
| 2026-09-17 | 2.8500 | 2.8900 | 2.7300 | 2.7500 | +6.178% | 290 | 3,163 | +40.364% |
| 2026-09-16 | 2.6900 | 2.7100 | 2.5900 | 2.5900 | -4.074% | 14 | 3,155 | +49.035% |
| 2026-09-15 | 3.0300 | 3.1000 | 2.7000 | 2.7000 | -30.412% | 35 | 3,128 | +42.963% |
| 2026-09-14 | 3.6200 | 3.8900 | 3.6200 | 3.8800 | +19.385% | 31 | 3,139 | -0.515% |
| 2026-09-11 | 4.0200 | 4.0200 | 3.2200 | 3.2500 | -4.412% | 15 | 3,136 | +18.769% |
| 2026-09-10 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | -12.821% | 5 | 3,141 | +13.529% |
| 2026-09-08 | 3.7000 | 4.0300 | 3.6600 | 3.9000 | -8.235% | 93 | 3,084 | -1.026% |
| 2026-09-04 | 4.2500 | 4.2500 | 4.0900 | 4.2500 | -14.141% | 20 | 3,082 | -9.176% |
| 2026-09-03 | 4.1500 | 4.9500 | 4.1500 | 4.9500 | +42.651% | 4 | 3,081 | -22.020% |
| 2026-09-02 | 3.4300 | 3.4700 | 3.4300 | 3.4700 | -0.857% | 23 | 3,058 | +11.239% |
| 2026-09-01 | 3.7500 | 3.8900 | 3.5000 | 3.5000 | -14.842% | 48 | 3,074 | +10.286% |
| 2026-08-31 | 3.7500 | 4.1300 | 3.7500 | 4.1100 | +11.081% | 25 | 3,076 | -6.083% |
| 2026-08-28 | 4.5000 | 4.5000 | 3.7000 | 3.7000 | -22.917% | 53 | 3,055 | +4.324% |
| 2026-08-27 | 4.5000 | 5.0100 | 4.5000 | 4.8000 | +16.505% | 56 | 3,053 | -19.583% |
| 2026-08-26 | 4.1400 | 4.1500 | 4.1200 | 4.1200 | -12.340% | 10 | 3,053 | -6.311% |
| 2026-08-25 | 4.6000 | 4.8000 | 4.4500 | 4.7000 | +1.075% | 21 | 3,042 | -17.872% |
| 2026-08-24 | 5.0500 | 5.0500 | 4.4000 | 4.6500 | +14.815% | 53 | 3,018 | -16.989% |
| 2026-08-21 | 3.8200 | 4.4000 | 3.8200 | 4.0500 | +50.000% | 222 | 2,990 | -4.691% |
| 2026-08-20 | 2.2600 | 2.7700 | 2.2600 | 2.7000 | +69.811% | 40 | 2,992 | +42.963% |
| 2026-08-19 | 1.3600 | 1.8900 | 1.3600 | 1.5900 | +70.968% | 708 | 3,135 | +142.767% |
| 2026-08-18 | 0.8700 | 0.9600 | 0.8700 | 0.9300 | +17.722% | 63 | 3,132 | +315.054% |
| 2026-08-17 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | +17.910% | 60 | 3,173 | +388.608% |
| 2026-08-14 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | -6.944% | 5 | 3,173 | +476.119% |
| 2026-08-13 | 0.8300 | 0.8300 | 0.7200 | 0.7200 | -6.494% | 17 | 3,159 | +436.111% |
| 2026-08-12 | 0.7700 | 0.7700 | 0.7700 | 0.7700 | -6.098% | 1 | 3,159 | +401.299% |
| 2026-08-11 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | -18.000% | 54 | 3,171 | +370.732% |
| 2026-08-10 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | -0.990% | 120 | 3,128 | +286.000% |
| 2026-08-07 | 1.0700 | 1.0900 | 1.0000 | 1.0100 | +5.208% | 73 | 3,124 | +282.178% |
| 2026-08-05 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | +5.495% | 1 | 3,124 | +302.083% |
| 2026-08-04 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | -5.208% | 3 | 3,124 | +324.176% |
| 2026-08-03 | 0.7900 | 0.9600 | 0.7900 | 0.9600 | +20.000% | 720 | 3,327 | +302.083% |
| 2026-07-31 | 0.8200 | 0.8200 | 0.8000 | 0.8000 | -31.034% | 12 | 3,327 | +382.500% |
| 2026-07-30 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | -8.661% | 1 | 3,327 | +232.759% |
| 2026-07-27 | 1.3400 | 1.3400 | 1.2700 | 1.2700 | +16.514% | 734 | 2,741 | +203.937% |
| 2026-07-24 | 1.1300 | 1.1300 | 1.0900 | 1.0900 | -14.173% | 1,323 | 1,444 | +254.128% |
| 2026-07-23 | 1.3800 | 1.3800 | 1.2700 | 1.2700 | -17.532% | 736 | 837 | +203.937% |
| 2026-07-22 | 1.5400 | 1.5400 | 1.5400 | 1.5400 | +14.074% | 1 | 837 | +150.649% |
| 2026-07-20 | 1.4500 | 1.4500 | 1.3500 | 1.3500 | +12.500% | 2 | 837 | +185.926% |
| 2026-07-17 | 1.1000 | 1.2400 | 1.1000 | 1.2000 | -6.977% | 45 | 798 | +221.667% |
| 2026-07-16 | 1.2700 | 1.2900 | 1.2700 | 1.2900 | -9.155% | 53 | 798 | +199.225% |
| 2026-07-14 | 1.4300 | 1.4300 | 1.4200 | 1.4200 | +30.275% | 109 | 809 | +171.831% |
| 2026-07-13 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | -22.143% | 52 | 809 | +254.128% |
| 2026-07-10 | 1.4300 | 1.4300 | 1.4000 | 1.4000 | +10.236% | 176 | 809 | +175.714% |
| 2026-07-02 | 1.2800 | 1.2800 | 1.2700 | 1.2700 | +19.811% | 9 | 809 | +203.937% |
| 2026-07-01 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | +23.256% | 7 | 809 | +264.151% |
| 2026-06-30 | 0.9100 | 0.9100 | 0.8600 | 0.8600 | -21.101% | 10 | 809 | +348.837% |
| 2026-06-29 | 1.0600 | 1.0900 | 1.0600 | 1.0900 | -5.217% | 2 | 810 | +254.128% |
| 2026-06-26 | 1.0900 | 1.1500 | 1.0900 | 1.1500 | +6.481% | 25 | 810 | +235.652% |
| 2026-06-24 | 1.2800 | 1.2800 | 1.0800 | 1.0800 | -36.471% | 442 | 943 | +257.407% |
| 2026-06-22 | 1.8300 | 1.8300 | 1.7000 | 1.7000 | +6.250% | 182 | 767 | +127.059% |
| 2026-06-18 | 1.6700 | 1.6700 | 1.5800 | 1.6000 | -31.330% | 312 | 632 | +141.250% |
| 2026-06-15 | 2.4600 | 2.4600 | 2.3300 | 2.3300 | +23.280% | 2 | 632 | +65.665% |
| 2026-06-12 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | +2.162% | 20 | 632 | +104.233% |
| 2026-06-11 | 1.9600 | 1.9600 | 1.8500 | 1.8500 | -12.322% | 448 | 193 | +108.649% |
| 2026-06-08 | 2.1100 | 2.1100 | 2.1100 | 2.1100 | +21.965% | 1 | 193 | +82.938% |
| 2026-06-05 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | -18.009% | 30 | 223 | +123.121% |
| 2026-06-04 | 2.1100 | 2.1100 | 2.1100 | 2.1100 | -20.076% | 10 | 223 | +82.938% |
| 2026-06-03 | 2.6400 | 2.6400 | 2.6400 | 2.6400 | -29.600% | 1 | 222 | +46.212% |
| 2026-06-01 | 3.6500 | 3.7500 | 3.6500 | 3.7500 | -10.072% | 22 | 208 | +2.933% |
| 2026-05-29 | 4.1700 | 4.1700 | 4.1700 | 4.1700 | -26.455% | 24 | 184 | -7.434% |
| 2026-05-22 | 5.6700 | 5.6700 | 5.6700 | 5.6700 | -2.410% | 1 | 184 | -31.922% |
| 2026-05-21 | 5.8500 | 5.8500 | 5.8100 | 5.8100 | -2.353% | 90 | 164 | -33.563% |
| 2026-05-19 | 5.9500 | 5.9500 | 5.9500 | 5.9500 | +4.386% | 1 | 163 | -35.126% |
| 2026-05-18 | 5.8500 | 5.8500 | 5.7000 | 5.7000 | -18.571% | 34 | 177 | -32.281% |
| 2026-05-13 | 6.7200 | 7.0000 | 6.7200 | 7.0000 | -12.500% | 90 | 149 | -44.857% |
| 2026-05-11 | 7.7000 | 8.0000 | 7.7000 | 8.0000 | +12.676% | 8 | 148 | -51.750% |
| 2026-05-08 | 7.1000 | 7.1000 | 7.1000 | 7.1000 | -2.473% | 37 | 148 | -45.634% |
| 2026-05-07 | 7.2800 | 7.2800 | 7.2800 | 7.2800 | -9.565% | 40 | 183 | -46.978% |
| 2026-05-05 | 7.9900 | 8.0500 | 7.9400 | 8.0500 | +17.690% | 21 | 181 | -52.050% |
| 2026-05-01 | 6.8000 | 6.8400 | 6.8000 | 6.8400 | +14.190% | 47 | 135 | -43.567% |
| 2026-04-29 | 5.9900 | 5.9900 | 5.9900 | 5.9900 | -7.132% | 1 | 134 | -35.559% |
| 2026-04-27 | 6.4500 | 6.4500 | 6.4500 | 6.4500 | -5.147% | 60 | 74 | -40.155% |
| 2026-04-24 | 6.8000 | 6.8000 | 6.8000 | 6.8000 | -8.725% | 2 | 76 | -43.235% |
| 2026-04-22 | 7.4500 | 7.4500 | 7.4500 | 7.4500 | +4.196% | 1 | 76 | -48.188% |
| 2026-04-17 | 7.1400 | 7.1500 | 7.1400 | 7.1500 | +30.952% | 50 | 75 | -46.014% |
| 2026-03-24 | 5.5900 | 5.5900 | 5.4600 | 5.4600 | -5.043% | 2 | 41 | -29.304% |
| 2026-03-20 | 5.7500 | 5.7500 | 5.7500 | 5.7500 | -7.258% | 7 | 41 | -32.870% |
| 2026-03-18 | 6.2000 | 6.2000 | 6.2000 | 6.2000 | +1.473% | 7 | 41 | -37.742% |
| 2026-03-10 | 6.2500 | 6.2500 | 6.1100 | 6.1100 | +4.444% | 2 | 36 | -36.825% |
| 2026-03-09 | 5.8500 | 5.8500 | 5.8500 | 5.8500 | +5.405% | 1 | 34 | -34.017% |
| 2026-03-06 | 5.5500 | 5.5500 | 5.5500 | 5.5500 | -15.267% | 2 | 33 | -30.450% |
| 2026-03-05 | 6.5500 | 6.5500 | 6.5500 | 6.5500 | -8.392% | 5 | 33 | -41.069% |
| 2026-03-04 | 6.8500 | 7.1500 | 6.5000 | 7.1500 | +28.829% | 39 | 38 | -46.014% |
| 2026-03-03 | 5.5500 | 5.5500 | 5.5500 | 5.5500 | 0.000% | 1 | 1 | -30.450% |