IBIT261130C00045000
IBIT Nov 30 2026 45.00 Call
optionOPRA
EODOct 15, 2026
3.35USD196Vol3,538OI
IBIT261130C00045000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-15 | 2.8400 | 3.4000 | 2.6700 | 3.3500 | +3.077% | 196 | 3,500 | 0.000% |
| 2026-10-14 | 3.4600 | 3.5000 | 3.2500 | 3.2500 | -15.584% | 360 | 3,498 | +3.077% |
| 2026-10-13 | 4.0300 | 4.0800 | 3.8500 | 3.8500 | +6.061% | 90 | 3,495 | -12.987% |
| 2026-10-12 | 3.7700 | 3.8500 | 3.6300 | 3.6300 | -7.634% | 84 | 3,491 | -7.713% |
| 2026-10-09 | 3.9100 | 4.0000 | 3.9000 | 3.9300 | +13.256% | 10 | 3,495 | -14.758% |
| 2026-10-08 | 3.7500 | 3.8500 | 3.0500 | 3.4700 | -15.366% | 98 | 3,489 | -3.458% |
| 2026-10-07 | 3.9500 | 4.1500 | 3.9500 | 4.1000 | -18.812% | 40 | 3,467 | -18.293% |
| 2026-10-06 | 5.3100 | 5.3100 | 5.0500 | 5.0500 | +5.208% | 5 | 3,462 | -33.663% |
| 2026-10-05 | 5.3300 | 5.3300 | 4.8000 | 4.8000 | +9.091% | 244 | 3,471 | -30.208% |
| 2026-10-02 | 5.3500 | 5.3500 | 4.4000 | 4.4000 | -12.698% | 46 | 3,475 | -23.864% |
| 2026-10-01 | 4.4000 | 5.0400 | 4.4000 | 5.0400 | +15.862% | 13 | 3,483 | -33.532% |
| 2026-09-30 | 5.0000 | 5.1000 | 4.3200 | 4.3500 | +3.571% | 99 | 3,494 | -22.989% |
| 2026-09-29 | 4.2600 | 4.2600 | 4.2000 | 4.2000 | -8.096% | 12 | 3,490 | -20.238% |
| 2026-09-28 | 4.5300 | 4.5800 | 4.4000 | 4.5700 | -1.296% | 62 | 3,488 | -26.696% |
| 2026-09-25 | 4.5000 | 4.7100 | 4.4800 | 4.6300 | -9.037% | 18 | 3,482 | -27.646% |
| 2026-09-24 | 5.1700 | 5.1700 | 4.8500 | 5.0900 | +5.165% | 41 | 3,469 | -34.185% |
| 2026-09-23 | 5.6400 | 5.6400 | 4.8400 | 4.8400 | -19.333% | 81 | 3,478 | -30.785% |
| 2026-09-22 | 5.8100 | 6.0000 | 5.8100 | 6.0000 | -1.478% | 21 | 3,478 | -44.167% |
| 2026-09-21 | 5.2700 | 6.1000 | 5.2700 | 6.0900 | +56.154% | 498 | 3,375 | -44.992% |
| 2026-09-18 | 2.7700 | 3.9500 | 2.7700 | 3.9000 | +69.565% | 316 | 3,244 | -14.103% |
| 2026-09-17 | 2.4100 | 2.4400 | 2.3000 | 2.3000 | -2.128% | 28 | 3,216 | +45.652% |
| 2026-09-16 | 2.2800 | 2.3500 | 2.2500 | 2.3500 | -4.858% | 12 | 3,217 | +42.553% |
| 2026-09-15 | 2.7800 | 2.7800 | 2.3300 | 2.4700 | -24.465% | 177 | 3,285 | +35.628% |
| 2026-09-14 | 3.2000 | 3.2700 | 3.2000 | 3.2700 | +16.370% | 5 | 3,284 | +2.446% |
| 2026-09-11 | 3.6500 | 3.6500 | 2.8100 | 2.8100 | -1.404% | 23 | 3,283 | +19.217% |
| 2026-09-10 | 2.9000 | 2.9300 | 2.8500 | 2.8500 | -12.577% | 150 | 3,414 | +17.544% |
| 2026-09-09 | 3.6000 | 3.6800 | 3.2600 | 3.2600 | -5.507% | 19 | 3,415 | +2.761% |
| 2026-09-08 | 3.2000 | 3.5500 | 3.2000 | 3.4500 | -11.538% | 17 | 3,425 | -2.899% |
| 2026-09-04 | 3.7500 | 3.9000 | 3.5800 | 3.9000 | -15.767% | 37 | 3,446 | -14.103% |
| 2026-09-03 | 3.5500 | 4.6300 | 3.5500 | 4.6300 | +55.892% | 77 | 3,480 | -27.646% |
| 2026-09-02 | 3.0600 | 3.0700 | 2.8800 | 2.9700 | -2.941% | 325 | 3,389 | +12.795% |
| 2026-09-01 | 3.2000 | 3.4200 | 2.9500 | 3.0600 | -10.000% | 418 | 3,274 | +9.477% |
| 2026-08-31 | 3.2700 | 3.5000 | 3.2700 | 3.4000 | +3.030% | 25 | 3,281 | -1.471% |
| 2026-08-28 | 4.0500 | 4.0500 | 3.2400 | 3.3000 | -21.429% | 74 | 3,256 | +1.515% |
| 2026-08-27 | 4.0500 | 4.5500 | 4.0500 | 4.2000 | +11.111% | 22 | 3,254 | -20.238% |
| 2026-08-26 | 3.7000 | 3.8000 | 3.6000 | 3.7800 | -9.135% | 19 | 3,243 | -11.376% |
| 2026-08-25 | 4.1000 | 4.4000 | 4.0000 | 4.1600 | +0.241% | 278 | 3,455 | -19.471% |
| 2026-08-24 | 4.1800 | 4.6200 | 3.9400 | 4.1500 | +17.898% | 535 | 3,379 | -19.277% |
| 2026-08-21 | 3.4300 | 3.9000 | 3.3500 | 3.5200 | +46.667% | 261 | 3,955 | -4.830% |
| 2026-08-20 | 2.0700 | 2.4400 | 1.9500 | 2.4000 | +73.913% | 816 | 3,965 | +39.583% |
| 2026-08-19 | 0.7700 | 1.6800 | 0.7700 | 1.3800 | +79.221% | 764 | 3,335 | +142.754% |
| 2026-08-18 | 0.8000 | 0.8000 | 0.7700 | 0.7700 | 0.000% | 61 | 3,395 | +335.065% |
| 2026-08-17 | 0.6200 | 0.7700 | 0.6200 | 0.7700 | +30.508% | 67 | 3,331 | +335.065% |
| 2026-08-14 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | -14.493% | 1 | 3,331 | +467.797% |
| 2026-08-13 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | +2.985% | 1 | 3,331 | +385.507% |
| 2026-08-12 | 0.6600 | 0.6800 | 0.6600 | 0.6700 | -4.286% | 6 | 3,325 | +400.000% |
| 2026-08-11 | 0.6900 | 0.7000 | 0.6900 | 0.7000 | -15.663% | 23 | 3,325 | +378.571% |
| 2026-08-10 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | -7.778% | 10 | 3,335 | +303.614% |
| 2026-08-07 | 0.9300 | 0.9300 | 0.8900 | 0.9000 | +1.124% | 15 | 3,325 | +272.222% |
| 2026-08-05 | 0.8900 | 0.8900 | 0.8900 | 0.8900 | +11.250% | 10 | 3,315 | +276.404% |
| 2026-08-03 | 0.6900 | 0.8000 | 0.6900 | 0.8000 | +14.286% | 2 | 3,314 | +318.750% |
| 2026-07-31 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | -26.316% | 1 | 3,314 | +378.571% |
| 2026-07-30 | 1.0200 | 1.0200 | 0.9500 | 0.9500 | +6.742% | 2 | 3,372 | +252.632% |
| 2026-07-29 | 0.8700 | 0.9200 | 0.8700 | 0.8900 | +3.488% | 131 | 3,401 | +276.404% |
| 2026-07-28 | 0.8200 | 0.8600 | 0.8000 | 0.8600 | -12.245% | 107 | 3,359 | +289.535% |
| 2026-07-27 | 1.1000 | 1.1100 | 0.9800 | 0.9800 | +8.889% | 9 | 3,358 | +241.837% |
| 2026-07-24 | 1.0100 | 1.0100 | 0.9000 | 0.9000 | -25.620% | 885 | 2,483 | +272.222% |
| 2026-07-23 | 1.1500 | 1.2100 | 1.1500 | 1.2100 | -6.202% | 2 | 2,485 | +176.860% |
| 2026-07-22 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | -7.194% | 1 | 2,484 | +159.690% |
| 2026-07-21 | 1.4200 | 1.4200 | 1.3900 | 1.3900 | +39.000% | 2 | 2,485 | +141.007% |
| 2026-07-20 | 1.0500 | 1.0500 | 1.0000 | 1.0000 | +4.167% | 2 | 2,485 | +235.000% |
| 2026-07-17 | 0.8700 | 0.9600 | 0.8700 | 0.9600 | -10.280% | 4 | 2,485 | +248.958% |
| 2026-07-16 | 1.1400 | 1.1400 | 1.0600 | 1.0700 | -13.008% | 5 | 2,488 | +213.084% |
| 2026-07-14 | 1.1300 | 1.2300 | 1.1300 | 1.2300 | +30.851% | 53 | 2,487 | +172.358% |
| 2026-07-13 | 0.9500 | 0.9500 | 0.9300 | 0.9400 | -24.800% | 57 | 2,484 | +256.383% |
| 2026-07-10 | 1.2700 | 1.2700 | 1.2200 | 1.2500 | +11.607% | 44 | 2,492 | +168.000% |
| 2026-07-09 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | -0.885% | 1 | 2,492 | +199.107% |
| 2026-07-08 | 1.1100 | 1.1300 | 1.1100 | 1.1300 | -18.116% | 9 | 2,488 | +196.460% |
| 2026-07-07 | 1.3700 | 1.3900 | 1.3700 | 1.3800 | +30.189% | 11 | 2,488 | +142.754% |
| 2026-07-06 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | +11.579% | 2 | 2,486 | +216.038% |
| 2026-07-01 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | +25.000% | 1 | 2,488 | +252.632% |
| 2026-06-30 | 0.7500 | 0.7600 | 0.7500 | 0.7600 | -10.588% | 2 | 2,486 | +340.789% |
| 2026-06-29 | 0.8700 | 0.8700 | 0.8500 | 0.8500 | -15.842% | 4 | 2,486 | +294.118% |
| 2026-06-26 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | +1.000% | 1 | 2,485 | +231.683% |
| 2026-06-25 | 0.9200 | 1.0000 | 0.9200 | 1.0000 | +1.010% | 4 | 2,481 | +235.000% |
| 2026-06-24 | 1.0900 | 1.0900 | 0.9700 | 0.9900 | -14.655% | 37 | 2,501 | +238.384% |
| 2026-06-23 | 1.1800 | 1.1900 | 1.1600 | 1.1600 | -22.667% | 72 | 2,451 | +188.793% |
| 2026-06-22 | 1.6200 | 1.6200 | 1.5000 | 1.5000 | +14.504% | 1,132 | 1,501 | +123.333% |
| 2026-06-18 | 1.3500 | 1.3600 | 1.3100 | 1.3100 | -36.715% | 3 | 1,500 | +155.725% |
| 2026-06-15 | 2.0700 | 2.0700 | 2.0700 | 2.0700 | +21.765% | 1 | 1,501 | +61.836% |
| 2026-06-12 | 1.6600 | 1.7500 | 1.6600 | 1.7000 | -3.409% | 6 | 1,497 | +97.059% |
| 2026-06-11 | 1.7000 | 1.7600 | 1.7000 | 1.7600 | +9.317% | 645 | 932 | +90.341% |
| 2026-06-10 | 1.7100 | 1.7100 | 1.6100 | 1.6100 | -5.294% | 353 | 1,154 | +108.075% |
| 2026-06-09 | 1.7000 | 1.7000 | 1.5100 | 1.7000 | -8.602% | 319 | 861 | +97.059% |
| 2026-06-08 | 1.9600 | 1.9600 | 1.8600 | 1.8600 | +20.000% | 13 | 857 | +80.108% |
| 2026-06-05 | 1.6600 | 1.7200 | 1.5500 | 1.5500 | -24.757% | 24 | 835 | +116.129% |
| 2026-06-04 | 2.2800 | 2.2800 | 2.0600 | 2.0600 | -9.649% | 3 | 837 | +62.621% |
| 2026-06-03 | 2.4300 | 2.4300 | 2.2800 | 2.2800 | -11.628% | 11 | 831 | +46.930% |
| 2026-06-02 | 3.0000 | 3.0000 | 2.5800 | 2.5800 | -35.176% | 101 | 779 | +29.845% |
| 2026-05-28 | 3.8200 | 3.9800 | 3.8200 | 3.9800 | -9.955% | 51 | 728 | -15.829% |
| 2026-05-27 | 4.4200 | 4.4200 | 4.4200 | 4.4200 | -6.947% | 7 | 728 | -24.208% |
| 2026-05-26 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | -11.215% | 3 | 725 | -29.474% |
| 2026-05-21 | 5.3500 | 5.3500 | 5.3500 | 5.3500 | -3.604% | 10 | 715 | -37.383% |
| 2026-05-20 | 5.5500 | 5.5500 | 5.5500 | 5.5500 | +3.738% | 442 | 351 | -39.640% |
| 2026-05-19 | 5.3500 | 5.3500 | 5.3500 | 5.3500 | -24.965% | 5 | 351 | -37.383% |
| 2026-05-14 | 7.1300 | 7.1300 | 7.1300 | 7.1300 | +2.590% | 1 | 350 | -53.015% |
| 2026-05-12 | 6.8500 | 6.9500 | 6.8500 | 6.9500 | -5.313% | 2 | 351 | -51.799% |
| 2026-05-11 | 7.0800 | 7.3400 | 7.0800 | 7.3400 | +7.467% | 10 | 359 | -54.360% |
| 2026-05-07 | 6.8400 | 6.8500 | 6.8300 | 6.8300 | -8.933% | 55 | 353 | -50.952% |
| 2026-05-06 | 7.5000 | 7.5000 | 7.5000 | 7.5000 | -0.662% | 1 | 353 | -55.333% |
| 2026-05-05 | 7.5000 | 7.5500 | 7.5000 | 7.5500 | +8.633% | 4 | 351 | -55.629% |
| 2026-05-04 | 6.9500 | 6.9500 | 6.9500 | 6.9500 | +8.424% | 30 | 381 | -51.799% |
| 2026-05-01 | 6.3500 | 6.4100 | 6.3500 | 6.4100 | +13.051% | 4 | 380 | -47.738% |
| 2026-04-30 | 5.6700 | 5.6700 | 5.6700 | 5.6700 | -0.526% | 1 | 379 | -40.917% |
| 2026-04-28 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | -9.524% | 10 | 369 | -41.228% |
| 2026-04-24 | 6.3000 | 6.3000 | 6.3000 | 6.3000 | -1.869% | 90 | 309 | -46.825% |
| 2026-04-23 | 6.3500 | 6.4200 | 6.3500 | 6.4200 | -6.957% | 2 | 310 | -47.819% |
| 2026-04-22 | 6.7500 | 6.9100 | 6.7500 | 6.9000 | +20.000% | 39 | 310 | -51.449% |
| 2026-04-21 | 5.7500 | 5.7500 | 5.7500 | 5.7500 | -2.542% | 6 | 287 | -41.739% |
| 2026-04-20 | 5.7800 | 5.9000 | 5.7800 | 5.9000 | -11.940% | 18 | 287 | -43.220% |
| 2026-04-17 | 6.5000 | 6.7000 | 6.5000 | 6.7000 | +19.217% | 3 | 278 | -50.000% |
| 2026-04-14 | 5.9800 | 5.9800 | 5.6200 | 5.6200 | +6.038% | 41 | 279 | -40.391% |
| 2026-04-10 | 5.2000 | 5.3500 | 5.2000 | 5.3000 | +6.000% | 41 | 318 | -36.792% |
| 2026-04-09 | 5.0500 | 5.0500 | 5.0000 | 5.0000 | -3.846% | 22 | 287 | -33.000% |
| 2026-04-08 | 5.2100 | 5.2100 | 5.2000 | 5.2000 | +6.776% | 13 | 297 | -35.577% |
| 2026-04-06 | 4.9500 | 4.9500 | 4.8700 | 4.8700 | +16.787% | 13 | 300 | -31.211% |
| 2026-04-02 | 4.1700 | 4.1700 | 4.1700 | 4.1700 | -1.882% | 7 | 301 | -19.664% |
| 2026-03-30 | 4.3900 | 4.3900 | 4.2500 | 4.2500 | +3.659% | 25 | 301 | -21.176% |
| 2026-03-27 | 4.4700 | 4.4700 | 4.1000 | 4.1000 | -14.583% | 91 | 314 | -18.293% |
| 2026-03-26 | 5.2300 | 5.2300 | 4.8000 | 4.8000 | -13.669% | 5 | 273 | -30.208% |
| 2026-03-25 | 5.8100 | 5.8100 | 5.4500 | 5.5600 | +9.020% | 31 | 273 | -39.748% |
| 2026-03-24 | 5.1900 | 5.1900 | 5.1000 | 5.1000 | -6.077% | 11 | 281 | -34.314% |
| 2026-03-23 | 5.7500 | 5.8300 | 5.4300 | 5.4300 | +0.556% | 36 | 276 | -38.306% |
| 2026-03-20 | 5.4500 | 5.4500 | 5.4000 | 5.4000 | +0.559% | 49 | 283 | -37.963% |
| 2026-03-19 | 5.4500 | 5.4500 | 5.2500 | 5.3700 | -8.205% | 37 | 272 | -37.616% |
| 2026-03-18 | 6.0500 | 6.0500 | 5.7100 | 5.8500 | -12.687% | 72 | 239 | -42.735% |
| 2026-03-17 | 6.4500 | 6.9000 | 6.4500 | 6.7000 | -1.471% | 15 | 188 | -50.000% |
| 2026-03-16 | 6.8600 | 6.9000 | 6.5000 | 6.8000 | +7.937% | 84 | 180 | -50.735% |
| 2026-03-13 | 6.5300 | 6.7000 | 6.3000 | 6.3000 | +12.299% | 30 | 138 | -46.825% |
| 2026-03-12 | 5.6500 | 5.7300 | 5.5000 | 5.6100 | -2.435% | 42 | 137 | -40.285% |
| 2026-03-11 | 5.7500 | 5.9500 | 5.6000 | 5.7500 | +10.153% | 67 | 132 | -41.739% |
| 2026-03-09 | 5.2200 | 5.2200 | 5.2200 | 5.2200 | +0.967% | 21 | 76 | -35.824% |
| 2026-03-06 | 5.1700 | 5.1700 | 5.1700 | 5.1700 | -15.935% | 20 | 55 | -35.203% |
| 2026-03-05 | 6.3000 | 6.3000 | 6.1500 | 6.1500 | -7.796% | 8 | 35 | -45.528% |
| 2026-03-04 | 6.0800 | 6.9000 | 6.0800 | 6.6700 | +27.048% | 20 | 38 | -49.775% |
| 2026-03-03 | 4.7500 | 5.2500 | 4.6000 | 5.2500 | 0.000% | 40 | 20 | -36.190% |