IBIT261130C00046000
IBIT Nov 30 2026 46.00 Call
optionOPRA
EODOct 16, 2026
2.60USD-9.722%(-0.28)63Vol1,664OI
IBIT261130C00046000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-16 | 2.6700 | 2.7000 | 2.4100 | 2.6000 | -9.722% | 63 | 1,636 | 0.000% |
| 2026-10-15 | 2.3100 | 2.9600 | 2.2000 | 2.8800 | +6.273% | 53 | 1,613 | -9.722% |
| 2026-10-14 | 2.8900 | 2.8900 | 2.7000 | 2.7100 | -16.615% | 83 | 1,582 | -4.059% |
| 2026-10-13 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | +5.519% | 1 | 1,582 | -20.000% |
| 2026-10-12 | 3.1100 | 3.2300 | 3.0200 | 3.0800 | +0.326% | 14 | 1,574 | -15.584% |
| 2026-10-09 | 3.1500 | 3.4000 | 3.0700 | 3.0700 | +3.367% | 16 | 1,572 | -15.309% |
| 2026-10-08 | 3.1800 | 3.2000 | 2.6000 | 2.9700 | -14.409% | 116 | 1,568 | -12.458% |
| 2026-10-07 | 3.4700 | 3.5000 | 3.3200 | 3.4700 | -20.230% | 34 | 1,561 | -25.072% |
| 2026-10-06 | 4.6500 | 4.8000 | 4.3300 | 4.3500 | -2.247% | 241 | 1,562 | -40.230% |
| 2026-10-05 | 4.8300 | 4.8300 | 4.2000 | 4.4500 | +14.103% | 17 | 1,556 | -41.573% |
| 2026-10-02 | 4.6500 | 4.6500 | 3.8700 | 3.9000 | -11.364% | 47 | 1,572 | -33.333% |
| 2026-10-01 | 3.8700 | 4.4000 | 3.8700 | 4.4000 | +10.553% | 21 | 1,569 | -40.909% |
| 2026-09-30 | 4.5500 | 4.5500 | 3.9800 | 3.9800 | +6.133% | 5 | 1,572 | -34.673% |
| 2026-09-28 | 3.8600 | 3.8600 | 3.7500 | 3.7500 | -7.862% | 2 | 1,571 | -30.667% |
| 2026-09-25 | 4.0800 | 4.0800 | 4.0700 | 4.0700 | -9.556% | 6 | 1,569 | -36.118% |
| 2026-09-24 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | +0.446% | 17 | 1,569 | -42.222% |
| 2026-09-23 | 4.7500 | 4.7500 | 4.3800 | 4.4800 | -13.846% | 17 | 1,570 | -41.964% |
| 2026-09-22 | 5.0700 | 5.3500 | 5.0700 | 5.2000 | -2.439% | 5 | 1,567 | -50.000% |
| 2026-09-21 | 4.6400 | 5.3300 | 4.6000 | 5.3300 | +62.997% | 121 | 1,578 | -51.220% |
| 2026-09-18 | 2.4000 | 3.3500 | 2.4000 | 3.2700 | +65.990% | 207 | 1,553 | -20.489% |
| 2026-09-17 | 2.0400 | 2.0900 | 1.9700 | 1.9700 | +2.604% | 89 | 1,562 | +31.980% |
| 2026-09-16 | 1.9400 | 1.9400 | 1.9200 | 1.9200 | -5.882% | 5 | 1,567 | +35.417% |
| 2026-09-15 | 2.3800 | 2.3800 | 1.9900 | 2.0400 | -31.544% | 37 | 1,553 | +27.451% |
| 2026-09-14 | 2.6400 | 2.9800 | 2.6400 | 2.9800 | +23.140% | 263 | 1,465 | -12.752% |
| 2026-09-11 | 2.4800 | 3.2500 | 2.4200 | 2.4200 | -1.626% | 99 | 1,449 | +7.438% |
| 2026-09-10 | 2.5700 | 2.5900 | 2.4600 | 2.4600 | -14.583% | 28 | 1,514 | +5.691% |
| 2026-09-09 | 3.1500 | 3.1500 | 2.8500 | 2.8800 | -5.882% | 289 | 1,323 | -9.722% |
| 2026-09-08 | 2.8300 | 3.0600 | 2.8300 | 3.0600 | -10.000% | 12 | 1,311 | -15.033% |
| 2026-09-04 | 3.3500 | 3.4000 | 3.2700 | 3.4000 | -17.073% | 15 | 1,309 | -23.529% |
| 2026-09-03 | 3.6500 | 4.1200 | 3.6500 | 4.1000 | +60.156% | 105 | 1,282 | -36.585% |
| 2026-09-02 | 2.5600 | 2.5600 | 2.5600 | 2.5600 | -4.833% | 1 | 1,289 | +1.563% |
| 2026-09-01 | 2.9400 | 2.9500 | 2.5900 | 2.6900 | -11.803% | 48 | 1,242 | -3.346% |
| 2026-08-31 | 3.1000 | 3.1000 | 2.9800 | 3.0500 | +7.018% | 103 | 1,214 | -14.754% |
| 2026-08-28 | 3.4000 | 3.4600 | 2.7500 | 2.8500 | -22.973% | 43 | 1,205 | -8.772% |
| 2026-08-27 | 3.5400 | 3.9000 | 3.5400 | 3.7000 | +11.111% | 287 | 1,066 | -29.730% |
| 2026-08-26 | 3.2700 | 3.3300 | 3.2700 | 3.3300 | -10.000% | 2 | 1,066 | -21.922% |
| 2026-08-25 | 3.5000 | 3.9500 | 3.5000 | 3.7000 | -2.632% | 115 | 1,061 | -29.730% |
| 2026-08-24 | 3.7300 | 4.2000 | 3.7300 | 3.8000 | +17.647% | 22 | 1,056 | -31.579% |
| 2026-08-21 | 3.3100 | 3.5000 | 3.0400 | 3.2300 | +55.288% | 44 | 1,046 | -19.505% |
| 2026-08-20 | 1.7300 | 2.1400 | 1.7300 | 2.0800 | +74.790% | 892 | 976 | +25.000% |
| 2026-08-19 | 0.8900 | 1.2900 | 0.8900 | 1.1900 | +95.082% | 78 | 1,000 | +118.487% |
| 2026-08-17 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | +29.787% | 10 | 1,000 | +326.230% |
| 2026-08-14 | 0.4800 | 0.4800 | 0.4700 | 0.4700 | -6.000% | 98 | 1,025 | +453.191% |
| 2026-08-13 | 0.5400 | 0.5400 | 0.5000 | 0.5000 | -9.091% | 6 | 1,020 | +420.000% |
| 2026-08-12 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | -5.172% | 1 | 1,020 | +372.727% |
| 2026-08-11 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | -9.375% | 1 | 1,020 | +348.276% |
| 2026-08-10 | 0.7200 | 0.7200 | 0.6400 | 0.6400 | -7.246% | 2 | 1,020 | +306.250% |
| 2026-08-06 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | -9.211% | 2 | 1,022 | +276.812% |
| 2026-08-05 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | +28.814% | 2 | 1,020 | +242.105% |
| 2026-08-03 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | +1.724% | 1 | 1,020 | +340.678% |
| 2026-07-31 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | -30.120% | 1 | 1,020 | +348.276% |
| 2026-07-30 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | +9.211% | 1 | 1,020 | +213.253% |
| 2026-07-29 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | +1.333% | 1 | 1,044 | +242.105% |
| 2026-07-28 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | -11.765% | 1 | 1,044 | +246.667% |
| 2026-07-27 | 0.9200 | 0.9200 | 0.8500 | 0.8500 | +6.250% | 884 | 256 | +205.882% |
| 2026-07-24 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | -13.978% | 1 | 255 | +225.000% |
| 2026-07-23 | 1.0100 | 1.0100 | 0.9300 | 0.9300 | -18.421% | 2 | 255 | +179.570% |
| 2026-07-22 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | -12.308% | 1 | 255 | +128.070% |
| 2026-07-21 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | +62.500% | 1 | 254 | +100.000% |
| 2026-07-17 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | -14.894% | 1 | 255 | +225.000% |
| 2026-07-16 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | -16.071% | 1 | 254 | +176.596% |
| 2026-07-15 | 1.1300 | 1.1300 | 1.1200 | 1.1200 | +15.464% | 6 | 258 | +132.143% |
| 2026-07-14 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | +21.250% | 51 | 207 | +168.041% |
| 2026-07-13 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | -25.926% | 5 | 207 | +225.000% |
| 2026-07-10 | 1.0700 | 1.0800 | 1.0700 | 1.0800 | -9.244% | 15 | 202 | +140.741% |
| 2026-07-07 | 1.2000 | 1.2000 | 1.1800 | 1.1900 | +1.709% | 10 | 192 | +118.487% |
| 2026-07-06 | 0.8800 | 1.1700 | 0.8800 | 1.1700 | +77.273% | 3 | 190 | +122.222% |
| 2026-06-30 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | -19.512% | 1 | 189 | +293.939% |
| 2026-06-29 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | -2.381% | 20 | 209 | +217.073% |
| 2026-06-25 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | -8.696% | 1 | 209 | +209.524% |
| 2026-06-24 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | -21.368% | 10 | 216 | +182.609% |
| 2026-06-18 | 1.2700 | 1.2700 | 1.1700 | 1.1700 | -25.478% | 30 | 216 | +122.222% |
| 2026-06-16 | 1.5800 | 1.5800 | 1.5700 | 1.5700 | -10.795% | 40 | 176 | +65.605% |
| 2026-06-04 | 1.8800 | 1.8800 | 1.7600 | 1.7600 | -27.869% | 17 | 175 | +47.727% |
| 2026-06-02 | 2.4600 | 2.4600 | 2.4400 | 2.4400 | -21.290% | 2 | 179 | +6.557% |
| 2026-06-01 | 3.1100 | 3.1100 | 2.9600 | 3.1000 | -10.920% | 53 | 179 | -16.129% |
| 2026-05-28 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | -29.412% | 1 | 180 | -25.287% |
| 2026-05-20 | 4.9300 | 4.9300 | 4.9300 | 4.9300 | -1.202% | 1 | 185 | -47.262% |
| 2026-05-18 | 5.3500 | 5.3500 | 4.9900 | 4.9900 | -19.516% | 96 | 160 | -47.896% |
| 2026-05-12 | 6.2000 | 6.2000 | 6.2000 | 6.2000 | -6.907% | 1 | 160 | -58.065% |
| 2026-05-11 | 6.6600 | 6.6600 | 6.6600 | 6.6600 | +6.560% | 1 | 160 | -60.961% |
| 2026-05-08 | 6.0500 | 6.2500 | 6.0500 | 6.2500 | -0.636% | 10 | 155 | -58.400% |
| 2026-05-07 | 6.2800 | 6.2900 | 6.2800 | 6.2900 | -8.443% | 2 | 154 | -58.665% |
| 2026-05-06 | 6.8700 | 6.8700 | 6.8700 | 6.8700 | -1.435% | 2 | 154 | -62.154% |
| 2026-05-05 | 6.9700 | 6.9700 | 6.9700 | 6.9700 | +19.145% | 3 | 154 | -62.697% |
| 2026-05-01 | 5.8500 | 5.8500 | 5.8500 | 5.8500 | +9.346% | 6 | 149 | -55.556% |
| 2026-04-29 | 5.3500 | 5.3500 | 5.3500 | 5.3500 | -8.547% | 2 | 149 | -51.402% |
| 2026-04-24 | 5.8500 | 5.8500 | 5.8500 | 5.8500 | -4.098% | 2 | 148 | -55.556% |
| 2026-04-23 | 6.1000 | 6.1000 | 6.1000 | 6.1000 | -4.688% | 1 | 148 | -57.377% |
| 2026-04-22 | 6.4000 | 6.4000 | 6.4000 | 6.4000 | +0.787% | 1 | 148 | -59.375% |
| 2026-04-17 | 6.3500 | 6.3500 | 6.3500 | 6.3500 | +19.137% | 1 | 149 | -59.055% |
| 2026-04-16 | 5.3500 | 5.3500 | 5.3300 | 5.3300 | +0.566% | 10 | 150 | -51.220% |
| 2026-04-14 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | +13.490% | 1 | 150 | -50.943% |
| 2026-04-08 | 4.6500 | 4.6700 | 4.6500 | 4.6700 | +16.750% | 3 | 151 | -44.325% |
| 2026-03-27 | 3.9500 | 4.0000 | 3.9500 | 4.0000 | -20.949% | 7 | 153 | -35.000% |
| 2026-03-19 | 4.9200 | 5.0600 | 4.9200 | 5.0600 | -6.814% | 5 | 146 | -48.617% |
| 2026-03-18 | 5.4500 | 5.4500 | 5.4300 | 5.4300 | -14.488% | 11 | 153 | -52.118% |
| 2026-03-17 | 6.3500 | 6.3500 | 6.3500 | 6.3500 | +1.600% | 7 | 163 | -59.055% |
| 2026-03-16 | 6.4000 | 6.4000 | 6.2500 | 6.2500 | 0.000% | 12 | 163 | -58.400% |
| 2026-03-13 | 6.0500 | 6.2500 | 6.0500 | 6.2500 | +17.925% | 40 | 163 | -58.400% |
| 2026-03-12 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | -1.852% | 150 | 153 | -50.943% |
| 2026-03-11 | 5.5300 | 5.5600 | 5.4000 | 5.4000 | -4.425% | 14 | 226 | -51.852% |
| 2026-03-10 | 5.5500 | 5.6500 | 5.5500 | 5.6500 | -8.724% | 213 | 217 | -53.982% |
| 2026-03-04 | 6.0800 | 6.1900 | 6.0800 | 6.1900 | 0.000% | 5 | 5 | -57.997% |