IBIT261130C00048000
IBIT Nov 30 2026 48.00 Call
optionOPRA
EODOct 16, 2026
1.57USD-21.106%(-0.42)111Vol1,841OI
IBIT261130C00048000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-16 | 1.7200 | 1.7700 | 1.5600 | 1.5700 | -21.106% | 111 | 1,903 | 0.000% |
| 2026-10-15 | 1.4800 | 1.9900 | 1.4500 | 1.9900 | +9.341% | 858 | 2,169 | -21.106% |
| 2026-10-14 | 2.1000 | 2.1000 | 1.8000 | 1.8200 | -18.018% | 84 | 2,208 | -13.736% |
| 2026-10-13 | 2.2900 | 2.3900 | 2.1900 | 2.2200 | +12.121% | 44 | 2,210 | -29.279% |
| 2026-10-12 | 2.1800 | 2.1800 | 1.9800 | 1.9800 | -2.941% | 106 | 2,110 | -20.707% |
| 2026-10-09 | 2.2200 | 2.3800 | 2.0400 | 2.0400 | -1.923% | 1,058 | 1,786 | -23.039% |
| 2026-10-08 | 2.1700 | 2.3300 | 1.8100 | 2.0800 | -17.131% | 126 | 1,743 | -24.519% |
| 2026-10-07 | 2.4200 | 2.5300 | 2.3500 | 2.5100 | -20.317% | 81 | 1,735 | -37.450% |
| 2026-10-06 | 3.3500 | 3.3800 | 3.1500 | 3.1500 | -2.477% | 32 | 1,728 | -50.159% |
| 2026-10-05 | 3.3000 | 3.5500 | 3.0000 | 3.2300 | +12.937% | 33 | 1,718 | -51.393% |
| 2026-10-02 | 3.7000 | 3.8000 | 2.6900 | 2.8600 | -9.206% | 145 | 1,746 | -45.105% |
| 2026-10-01 | 2.6900 | 3.2500 | 2.6900 | 3.1500 | +16.236% | 66 | 1,752 | -50.159% |
| 2026-09-30 | 3.4000 | 3.4000 | 2.6600 | 2.7100 | -1.455% | 320 | 1,803 | -42.066% |
| 2026-09-29 | 3.1000 | 3.1000 | 2.6300 | 2.7500 | -3.169% | 74 | 1,779 | -42.909% |
| 2026-09-28 | 2.8500 | 2.9600 | 2.8400 | 2.8400 | -7.792% | 33 | 1,766 | -44.718% |
| 2026-09-25 | 3.1700 | 3.1700 | 3.0400 | 3.0800 | -8.605% | 40 | 1,736 | -49.026% |
| 2026-09-24 | 3.1500 | 3.5000 | 3.0500 | 3.3700 | -1.173% | 80 | 1,696 | -53.412% |
| 2026-09-23 | 3.8000 | 3.8000 | 3.1200 | 3.4100 | -18.225% | 42 | 2,511 | -53.959% |
| 2026-09-22 | 3.9000 | 4.1700 | 3.8900 | 4.1700 | -1.418% | 47 | 2,491 | -62.350% |
| 2026-09-21 | 3.5600 | 4.2300 | 3.5500 | 4.2300 | +71.951% | 205 | 2,501 | -62.884% |
| 2026-09-18 | 2.1400 | 2.5200 | 2.1400 | 2.4600 | +84.962% | 1,666 | 2,593 | -36.179% |
| 2026-09-17 | 1.3200 | 1.3300 | 1.3200 | 1.3300 | -7.639% | 9 | 2,597 | +18.045% |
| 2026-09-16 | 1.3300 | 1.4400 | 1.3200 | 1.4400 | -11.656% | 16 | 2,613 | +9.028% |
| 2026-09-15 | 1.5500 | 1.6300 | 1.5500 | 1.6300 | -26.577% | 12 | 2,610 | -3.681% |
| 2026-09-14 | 1.9900 | 2.2200 | 1.9400 | 2.2200 | -8.642% | 39 | 2,594 | -29.279% |
| 2026-09-11 | 2.4300 | 2.4300 | 2.4300 | 2.4300 | +30.645% | 2 | 2,594 | -35.391% |
| 2026-09-10 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | -13.889% | 1 | 2,594 | -15.591% |
| 2026-09-09 | 2.4700 | 2.4700 | 2.1600 | 2.1600 | -5.677% | 23 | 2,578 | -27.315% |
| 2026-09-08 | 2.2000 | 2.2900 | 2.1500 | 2.2900 | -13.258% | 5 | 2,577 | -31.441% |
| 2026-09-04 | 2.5500 | 2.6400 | 2.5500 | 2.6400 | -20.000% | 15 | 2,583 | -40.530% |
| 2026-09-03 | 2.4000 | 3.3000 | 2.4000 | 3.3000 | +75.532% | 16 | 2,572 | -52.424% |
| 2026-09-02 | 1.9400 | 1.9800 | 1.8800 | 1.8800 | -7.843% | 3 | 2,572 | -16.489% |
| 2026-09-01 | 2.2000 | 2.2000 | 2.0100 | 2.0400 | -15.000% | 17 | 2,574 | -23.039% |
| 2026-08-31 | 2.1600 | 2.4000 | 2.1600 | 2.4000 | +7.143% | 2 | 2,573 | -34.583% |
| 2026-08-28 | 2.6600 | 2.6600 | 2.0800 | 2.2400 | -28.889% | 177 | 2,522 | -29.911% |
| 2026-08-27 | 2.8600 | 3.1500 | 2.8500 | 3.1500 | +25.000% | 949 | 1,799 | -50.159% |
| 2026-08-26 | 2.5400 | 2.5400 | 2.5200 | 2.5200 | -17.377% | 24 | 1,879 | -37.698% |
| 2026-08-25 | 2.9600 | 3.1500 | 2.9600 | 3.0500 | 0.000% | 172 | 1,925 | -48.525% |
| 2026-08-24 | 2.9200 | 3.2800 | 2.7200 | 3.0500 | +15.530% | 57 | 1,920 | -48.525% |
| 2026-08-21 | 2.3700 | 2.7800 | 2.3700 | 2.6400 | +62.963% | 767 | 1,971 | -40.530% |
| 2026-08-20 | 1.2700 | 1.6800 | 1.2700 | 1.6200 | +88.372% | 112 | 1,957 | -3.086% |
| 2026-08-19 | 0.4900 | 1.0300 | 0.4900 | 0.8600 | +86.957% | 53 | 2,154 | +82.558% |
| 2026-08-17 | 0.4100 | 0.4600 | 0.4100 | 0.4600 | +17.949% | 201 | 1,954 | +241.304% |
| 2026-08-13 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | -7.143% | 2 | 1,952 | +302.564% |
| 2026-08-12 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | -10.638% | 2 | 1,952 | +273.810% |
| 2026-08-10 | 0.5000 | 0.5000 | 0.4700 | 0.4700 | -9.615% | 4 | 1,953 | +234.043% |
| 2026-08-07 | 0.5600 | 0.5600 | 0.5200 | 0.5200 | -5.455% | 200 | 2,010 | +201.923% |
| 2026-08-05 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | +7.843% | 5 | 2,005 | +185.455% |
| 2026-08-04 | 0.5000 | 0.5100 | 0.5000 | 0.5100 | 0.000% | 4 | 2,002 | +207.843% |
| 2026-08-03 | 0.4400 | 0.5100 | 0.4400 | 0.5100 | -5.556% | 2 | 2,000 | +207.843% |
| 2026-07-28 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | -14.286% | 5 | 2,032 | +190.741% |
| 2026-07-27 | 0.7000 | 0.7000 | 0.6200 | 0.6300 | +3.279% | 552 | 1,545 | +149.206% |
| 2026-07-24 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | -17.568% | 1 | 1,545 | +157.377% |
| 2026-07-23 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | -11.905% | 1 | 1,545 | +112.162% |
| 2026-07-22 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | +31.250% | 1 | 1,595 | +86.905% |
| 2026-07-20 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | +10.345% | 1 | 1,595 | +145.313% |
| 2026-07-17 | 0.5900 | 0.5900 | 0.5800 | 0.5800 | -17.143% | 51 | 1,545 | +170.690% |
| 2026-07-16 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | +40.000% | 1 | 1,545 | +124.286% |
| 2026-06-30 | 0.5100 | 0.5100 | 0.5000 | 0.5000 | -15.254% | 10 | 1,545 | +214.000% |
| 2026-06-29 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | -4.839% | 2 | 1,545 | +166.102% |
| 2026-06-25 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | -43.636% | 1 | 1,546 | +153.226% |
| 2026-06-22 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | +22.222% | 105 | 1,523 | +42.727% |
| 2026-06-18 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | -40.000% | 885 | 660 | +74.444% |
| 2026-06-15 | 1.4500 | 1.5000 | 1.4500 | 1.5000 | +15.385% | 2 | 660 | +4.667% |
| 2026-06-11 | 1.2300 | 1.3000 | 1.2300 | 1.3000 | +17.117% | 150 | 716 | +20.769% |
| 2026-06-09 | 1.2100 | 1.2100 | 1.1100 | 1.1100 | -22.917% | 5 | 711 | +41.441% |
| 2026-06-08 | 1.3900 | 1.4400 | 1.3900 | 1.4400 | -24.607% | 61 | 651 | +9.028% |
| 2026-06-02 | 2.0300 | 2.0300 | 1.9100 | 1.9100 | -23.600% | 15 | 650 | -17.801% |
| 2026-06-01 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | -17.763% | 6 | 644 | -37.200% |
| 2026-05-29 | 2.7800 | 3.0500 | 2.7800 | 3.0400 | +7.420% | 101 | 543 | -48.355% |
| 2026-05-28 | 2.8800 | 2.8800 | 2.8200 | 2.8300 | -16.765% | 8 | 539 | -44.523% |
| 2026-05-27 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | -13.265% | 2 | 546 | -53.824% |
| 2026-05-22 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | -4.390% | 7 | 546 | -59.949% |
| 2026-05-21 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | -1.679% | 10 | 536 | -61.707% |
| 2026-05-19 | 4.1700 | 4.1700 | 4.1700 | 4.1700 | -21.910% | 1 | 537 | -62.350% |
| 2026-05-12 | 5.3400 | 5.3400 | 5.3400 | 5.3400 | -2.909% | 1 | 537 | -70.599% |
| 2026-05-07 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | -7.718% | 1 | 537 | -71.455% |
| 2026-05-06 | 6.0300 | 6.0500 | 5.9600 | 5.9600 | -1.812% | 3 | 537 | -73.658% |
| 2026-05-05 | 6.0700 | 6.0700 | 6.0700 | 6.0700 | +20.198% | 1 | 536 | -74.135% |
| 2026-05-01 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | +13.483% | 15 | 536 | -68.911% |
| 2026-04-28 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | -14.423% | 2 | 534 | -64.719% |
| 2026-04-23 | 5.1500 | 5.2000 | 5.1500 | 5.2000 | -7.638% | 9 | 537 | -69.808% |
| 2026-04-22 | 5.6300 | 5.6300 | 5.6300 | 5.6300 | +22.391% | 5 | 537 | -72.114% |
| 2026-04-21 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | -3.766% | 2 | 537 | -65.870% |
| 2026-04-20 | 4.5000 | 4.7800 | 4.5000 | 4.7800 | +25.789% | 507 | 535 | -67.155% |
| 2026-04-13 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | -8.434% | 1 | 28 | -58.684% |
| 2026-04-10 | 4.2300 | 4.2300 | 4.1500 | 4.1500 | +4.534% | 17 | 28 | -62.169% |
| 2026-04-08 | 3.9200 | 3.9700 | 3.9200 | 3.9700 | -4.337% | 2 | 23 | -60.453% |
| 2026-03-26 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | -3.935% | 21 | 23 | -62.169% |
| 2026-03-19 | 4.3200 | 4.3200 | 4.3200 | 4.3200 | -21.455% | 21 | 34 | -63.657% |
| 2026-03-16 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | +18.534% | 5 | 13 | -71.455% |
| 2026-03-12 | 4.6400 | 4.6400 | 4.6400 | 4.6400 | +8.159% | 7 | 13 | -66.164% |
| 2026-03-09 | 4.2900 | 4.2900 | 4.2900 | 4.2900 | -15.050% | 1 | 6 | -63.403% |
| 2026-03-04 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | 0.000% | 5 | 5 | -68.911% |