IBIT261130C00047000
IBIT Nov 30 2026 47.00 Call
optionOPRA
EODOct 15, 2026
2.41USD+6.637%(+0.15)120Vol1,668OI
IBIT261130C00047000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-15 | 1.8800 | 2.4600 | 1.7600 | 2.4100 | +6.637% | 120 | 1,649 | 0.000% |
| 2026-10-14 | 2.5700 | 2.5700 | 2.2000 | 2.2600 | -17.216% | 55 | 1,667 | +6.637% |
| 2026-10-13 | 2.7700 | 2.8700 | 2.6400 | 2.7300 | +10.976% | 55 | 1,678 | -11.722% |
| 2026-10-12 | 2.5700 | 2.6600 | 2.4600 | 2.4600 | -3.150% | 85 | 1,689 | -2.033% |
| 2026-10-09 | 2.6100 | 2.8600 | 2.5400 | 2.5400 | +3.673% | 115 | 1,615 | -5.118% |
| 2026-10-08 | 2.6500 | 2.8100 | 2.1700 | 2.4500 | -18.060% | 182 | 1,593 | -1.633% |
| 2026-10-07 | 2.9000 | 2.9900 | 2.8200 | 2.9900 | -18.970% | 65 | 1,572 | -19.398% |
| 2026-10-06 | 3.9500 | 3.9500 | 3.6900 | 3.6900 | -2.122% | 16 | 1,566 | -34.688% |
| 2026-10-05 | 4.2100 | 4.2100 | 3.6500 | 3.7700 | +13.897% | 42 | 1,546 | -36.074% |
| 2026-10-02 | 4.2500 | 4.5000 | 3.2400 | 3.3100 | -9.315% | 40 | 1,540 | -27.190% |
| 2026-10-01 | 3.2500 | 3.8100 | 3.2500 | 3.6500 | +12.308% | 72 | 1,500 | -33.973% |
| 2026-09-30 | 3.9500 | 3.9500 | 3.2500 | 3.2500 | +2.201% | 40 | 1,489 | -25.846% |
| 2026-09-29 | 3.4100 | 3.4500 | 3.0900 | 3.1800 | -8.357% | 12 | 1,483 | -24.214% |
| 2026-09-28 | 3.4700 | 3.4700 | 3.1500 | 3.4700 | -1.140% | 15 | 1,479 | -30.548% |
| 2026-09-25 | 3.4600 | 3.5500 | 3.4600 | 3.5100 | -10.459% | 36 | 1,463 | -31.339% |
| 2026-09-24 | 3.7100 | 3.9800 | 3.7100 | 3.9200 | +3.704% | 25 | 1,449 | -38.520% |
| 2026-09-23 | 3.8000 | 3.8000 | 3.7800 | 3.7800 | -17.287% | 3 | 1,455 | -36.243% |
| 2026-09-22 | 4.4500 | 4.8000 | 4.4500 | 4.5700 | -4.593% | 16 | 1,446 | -47.265% |
| 2026-09-21 | 4.1000 | 4.8000 | 4.0500 | 4.7900 | +64.041% | 73 | 1,486 | -49.687% |
| 2026-09-18 | 2.0900 | 2.9400 | 2.0900 | 2.9200 | +80.247% | 162 | 1,489 | -17.466% |
| 2026-09-17 | 1.7000 | 1.7000 | 1.6200 | 1.6200 | -3.571% | 22 | 1,499 | +48.765% |
| 2026-09-16 | 1.6400 | 1.7500 | 1.6000 | 1.6800 | -6.667% | 17 | 1,994 | +43.452% |
| 2026-09-15 | 1.9700 | 2.1300 | 1.6500 | 1.8000 | -22.414% | 61 | 1,948 | +33.889% |
| 2026-09-14 | 2.3300 | 2.3300 | 2.3200 | 2.3200 | -16.846% | 25 | 1,924 | +3.879% |
| 2026-09-11 | 2.5500 | 2.8000 | 2.5500 | 2.7900 | +26.818% | 952 | 2,080 | -13.620% |
| 2026-09-10 | 2.2200 | 2.2200 | 2.2000 | 2.2000 | -10.569% | 331 | 1,887 | +9.545% |
| 2026-09-09 | 2.5100 | 2.5100 | 2.4600 | 2.4600 | -5.385% | 314 | 1,593 | -2.033% |
| 2026-09-08 | 2.4700 | 2.6900 | 2.4700 | 2.6000 | -12.458% | 53 | 1,589 | -7.308% |
| 2026-09-04 | 2.9000 | 3.0000 | 2.7500 | 2.9700 | -18.852% | 274 | 1,540 | -18.855% |
| 2026-09-03 | 2.6900 | 3.6600 | 2.6900 | 3.6600 | +65.611% | 100 | 1,498 | -34.153% |
| 2026-09-02 | 2.2500 | 2.2500 | 2.2100 | 2.2100 | -4.329% | 16 | 1,498 | +9.050% |
| 2026-09-01 | 2.4000 | 2.4000 | 2.2400 | 2.3100 | -14.760% | 14 | 1,497 | +4.329% |
| 2026-08-31 | 2.7900 | 2.7900 | 2.7000 | 2.7100 | +10.163% | 25 | 1,495 | -11.070% |
| 2026-08-28 | 2.8700 | 2.8700 | 2.3900 | 2.4600 | -25.455% | 27 | 1,652 | -2.033% |
| 2026-08-27 | 3.5500 | 3.6200 | 3.3000 | 3.3000 | +10.738% | 32 | 1,649 | -26.970% |
| 2026-08-26 | 2.8500 | 2.9900 | 2.8100 | 2.9800 | -13.120% | 307 | 1,454 | -19.128% |
| 2026-08-25 | 3.5000 | 3.5000 | 3.4300 | 3.4300 | +0.882% | 3 | 1,451 | -29.738% |
| 2026-08-24 | 3.2000 | 3.7900 | 3.2000 | 3.4000 | +15.646% | 48 | 1,431 | -29.118% |
| 2026-08-21 | 3.0000 | 3.0000 | 2.9400 | 2.9400 | +57.219% | 18 | 1,426 | -18.027% |
| 2026-08-20 | 1.5700 | 1.8700 | 1.5000 | 1.8700 | +78.095% | 10 | 1,427 | +28.877% |
| 2026-08-19 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | +87.500% | 1 | 1,427 | +129.524% |
| 2026-08-18 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | +21.739% | 11 | 1,427 | +330.357% |
| 2026-08-17 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | -24.590% | 1 | 1,427 | +423.913% |
| 2026-08-07 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | 0.000% | 3 | 1,430 | +295.082% |
| 2026-08-06 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | -3.175% | 6 | 1,430 | +295.082% |
| 2026-08-05 | 0.6400 | 0.6400 | 0.6300 | 0.6300 | +21.154% | 2 | 1,431 | +282.540% |
| 2026-07-31 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | -17.460% | 10 | 1,431 | +363.462% |
| 2026-07-29 | 0.6400 | 0.6400 | 0.6300 | 0.6300 | -25.000% | 31 | 1,431 | +282.540% |
| 2026-07-27 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | +23.529% | 1 | 1,432 | +186.905% |
| 2026-07-24 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | -16.049% | 1 | 1,431 | +254.412% |
| 2026-07-23 | 0.8800 | 0.8800 | 0.8100 | 0.8100 | -13.830% | 110 | 1,324 | +197.531% |
| 2026-07-22 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | +3.297% | 1 | 1,326 | +156.383% |
| 2026-07-20 | 0.7800 | 0.9100 | 0.7800 | 0.9100 | +28.169% | 3 | 1,325 | +164.835% |
| 2026-07-17 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | -8.974% | 1 | 1,325 | +239.437% |
| 2026-07-16 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | -18.750% | 1 | 1,324 | +208.974% |
| 2026-07-15 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | +6.667% | 5 | 1,324 | +151.042% |
| 2026-07-14 | 0.9100 | 0.9100 | 0.9000 | 0.9000 | +4.651% | 5 | 1,319 | +167.778% |
| 2026-07-02 | 0.8600 | 0.8600 | 0.8600 | 0.8600 | +21.127% | 9 | 1,328 | +180.233% |
| 2026-07-01 | 0.6400 | 0.7100 | 0.6400 | 0.7100 | -1.389% | 9 | 1,333 | +239.437% |
| 2026-06-26 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | +2.857% | 1 | 1,334 | +234.722% |
| 2026-06-25 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | -12.500% | 1 | 1,335 | +244.286% |
| 2026-06-24 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | -29.825% | 10 | 1,335 | +201.250% |
| 2026-06-22 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | +8.571% | 412 | 924 | +111.404% |
| 2026-06-18 | 1.0300 | 1.0500 | 1.0300 | 1.0500 | -30.464% | 887 | 48 | +129.524% |
| 2026-06-08 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | +8.633% | 1 | 58 | +59.603% |
| 2026-06-05 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | -13.125% | 11 | 58 | +73.381% |
| 2026-06-04 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | -14.439% | 1 | 59 | +50.625% |
| 2026-06-03 | 1.8700 | 1.8700 | 1.8700 | 1.8700 | -9.223% | 2 | 59 | +28.877% |
| 2026-06-02 | 2.1300 | 2.1400 | 2.0600 | 2.0600 | -25.091% | 12 | 52 | +16.990% |
| 2026-06-01 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | -9.836% | 4 | 52 | -12.364% |
| 2026-05-29 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | -35.106% | 5 | 52 | -20.984% |
| 2026-05-20 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | +6.576% | 1 | 52 | -48.723% |
| 2026-05-18 | 4.4100 | 4.4100 | 4.4100 | 4.4100 | -28.176% | 1 | 51 | -45.351% |
| 2026-05-14 | 6.2000 | 6.2000 | 6.1400 | 6.1400 | -2.848% | 3 | 53 | -60.749% |
| 2026-05-11 | 6.0200 | 6.4300 | 6.0200 | 6.3200 | +8.966% | 27 | 55 | -61.867% |
| 2026-05-07 | 5.9800 | 5.9800 | 5.7800 | 5.8000 | -10.494% | 13 | 56 | -58.448% |
| 2026-05-06 | 6.5500 | 6.5500 | 6.4800 | 6.4800 | +0.935% | 6 | 50 | -62.809% |
| 2026-05-05 | 6.4500 | 6.4500 | 6.4200 | 6.4200 | +7.899% | 14 | 36 | -62.461% |
| 2026-05-04 | 5.9500 | 5.9500 | 5.9500 | 5.9500 | +9.174% | 1 | 36 | -59.496% |
| 2026-04-24 | 5.6500 | 5.6500 | 5.4500 | 5.4500 | -0.909% | 4 | 35 | -55.780% |
| 2026-04-23 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | +7.843% | 2 | 35 | -56.182% |
| 2026-04-20 | 4.8800 | 5.1000 | 4.8800 | 5.1000 | -12.069% | 4 | 34 | -52.745% |
| 2026-04-17 | 5.5800 | 5.8000 | 5.5800 | 5.8000 | +16.000% | 7 | 34 | -58.448% |
| 2026-04-14 | 5.1800 | 5.1800 | 5.0000 | 5.0000 | +19.617% | 3 | 27 | -51.800% |
| 2026-04-13 | 4.1800 | 4.1800 | 4.1800 | 4.1800 | +16.435% | 1 | 25 | -42.344% |
| 2026-04-02 | 3.5900 | 3.5900 | 3.5900 | 3.5900 | -9.114% | 14 | 27 | -32.869% |
| 2026-03-30 | 3.9000 | 3.9500 | 3.9000 | 3.9500 | +3.947% | 6 | 27 | -38.987% |
| 2026-03-27 | 3.7200 | 3.8000 | 3.7200 | 3.8000 | -23.232% | 20 | 28 | -36.579% |
| 2026-03-25 | 5.0000 | 5.0000 | 4.9500 | 4.9500 | -1.198% | 2 | 8 | -51.313% |
| 2026-03-18 | 5.0900 | 5.0900 | 5.0100 | 5.0100 | -14.796% | 2 | 8 | -51.896% |
| 2026-03-17 | 5.8800 | 5.8800 | 5.8800 | 5.8800 | +13.077% | 5 | 7 | -59.014% |
| 2026-03-11 | 5.0000 | 5.2000 | 5.0000 | 5.2000 | +14.286% | 3 | 3 | -53.654% |
| 2026-03-03 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | 0.000% | 1 | 1 | -47.033% |