IBIT261130C00049000
IBIT Nov 30 2026 49.00 Call
optionOPRA
EODOct 16, 2026
1.26USD-20.253%(-0.32)527Vol4,792OI
IBIT261130C00049000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-16 | 1.4100 | 1.4500 | 1.1700 | 1.2600 | -20.253% | 527 | 4,929 | 0.000% |
| 2026-10-15 | 1.1500 | 1.5900 | 1.1300 | 1.5800 | +7.483% | 525 | 4,923 | -20.253% |
| 2026-10-14 | 1.7400 | 1.7400 | 1.4500 | 1.4700 | -23.037% | 360 | 5,103 | -14.286% |
| 2026-10-13 | 1.9100 | 1.9800 | 1.8300 | 1.9100 | +6.111% | 340 | 5,432 | -34.031% |
| 2026-10-12 | 1.7400 | 1.8200 | 1.6200 | 1.8000 | +5.882% | 483 | 5,261 | -30.000% |
| 2026-10-09 | 1.8000 | 1.9600 | 1.7000 | 1.7000 | +0.592% | 209 | 5,360 | -25.882% |
| 2026-10-08 | 1.7900 | 1.9000 | 1.4900 | 1.6900 | -19.905% | 85 | 5,365 | -25.444% |
| 2026-10-07 | 2.2100 | 2.2100 | 1.9200 | 2.1100 | -21.852% | 188 | 5,518 | -40.284% |
| 2026-10-06 | 2.9400 | 3.0500 | 2.6500 | 2.7000 | -2.878% | 337 | 5,565 | -53.333% |
| 2026-10-05 | 2.8400 | 3.0500 | 2.5600 | 2.7800 | +20.346% | 815 | 5,325 | -54.676% |
| 2026-10-02 | 3.3500 | 3.3500 | 2.3100 | 2.3100 | -11.154% | 307 | 5,335 | -45.455% |
| 2026-10-01 | 2.4500 | 2.7800 | 2.3500 | 2.6000 | +15.556% | 508 | 5,139 | -51.538% |
| 2026-09-30 | 2.9100 | 2.9100 | 2.2500 | 2.2500 | -2.597% | 401 | 5,329 | -44.000% |
| 2026-09-29 | 2.2300 | 2.3100 | 2.2000 | 2.3100 | -5.714% | 13 | 5,324 | -45.455% |
| 2026-09-28 | 2.3000 | 2.5500 | 2.3000 | 2.4500 | -8.240% | 15 | 5,323 | -48.571% |
| 2026-09-25 | 2.6700 | 2.6700 | 2.6700 | 2.6700 | -10.403% | 4 | 5,368 | -52.809% |
| 2026-09-24 | 2.7800 | 3.0000 | 2.7700 | 2.9800 | 0.000% | 84 | 5,378 | -57.718% |
| 2026-09-23 | 3.3500 | 3.3500 | 2.9400 | 2.9800 | -19.022% | 62 | 5,402 | -57.718% |
| 2026-09-22 | 3.5500 | 3.7500 | 3.5200 | 3.6800 | +2.222% | 149 | 5,390 | -65.761% |
| 2026-09-21 | 3.1100 | 3.7500 | 3.1000 | 3.6000 | +67.442% | 12,437 | 12,990 | -65.000% |
| 2026-09-18 | 1.8300 | 2.1600 | 1.8200 | 2.1500 | +80.672% | 171 | 12,986 | -41.395% |
| 2026-09-17 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | +1.709% | 2 | 12,984 | +5.882% |
| 2026-09-16 | 1.1800 | 1.2400 | 1.1600 | 1.1700 | -25.478% | 18 | 12,975 | +7.692% |
| 2026-09-15 | 1.3400 | 1.5700 | 1.3400 | 1.5700 | -17.801% | 8 | 12,976 | -19.745% |
| 2026-09-14 | 1.7000 | 1.9100 | 1.7000 | 1.9100 | +27.333% | 475 | 12,976 | -34.031% |
| 2026-09-11 | 1.6300 | 2.1100 | 1.4800 | 1.5000 | -5.063% | 536 | 12,974 | -16.000% |
| 2026-09-10 | 1.6400 | 1.6500 | 1.5800 | 1.5800 | -22.167% | 180 | 12,973 | -20.253% |
| 2026-09-08 | 2.0300 | 2.0300 | 2.0300 | 2.0300 | -11.354% | 1 | 12,972 | -37.931% |
| 2026-09-04 | 2.2300 | 2.3200 | 2.2300 | 2.2900 | -15.498% | 11 | 12,980 | -44.978% |
| 2026-09-03 | 2.3400 | 2.7100 | 2.3300 | 2.7100 | +58.480% | 52 | 12,967 | -53.506% |
| 2026-09-01 | 1.7900 | 1.7900 | 1.7100 | 1.7100 | -5.000% | 25 | 13,850 | -26.316% |
| 2026-08-31 | 1.9100 | 1.9100 | 1.8000 | 1.8000 | 0.000% | 7 | 13,853 | -30.000% |
| 2026-08-28 | 2.4500 | 2.4500 | 1.8000 | 1.8000 | -35.252% | 981 | 12,962 | -30.000% |
| 2026-08-27 | 2.4800 | 2.8700 | 2.4700 | 2.7800 | +20.346% | 12,808 | 1,185 | -54.676% |
| 2026-08-26 | 2.2500 | 2.3100 | 2.1900 | 2.3100 | -16.606% | 35 | 1,173 | -45.455% |
| 2026-08-24 | 2.6700 | 2.7700 | 2.6700 | 2.7700 | +25.909% | 2 | 1,173 | -54.513% |
| 2026-08-21 | 2.2200 | 2.4900 | 2.1900 | 2.2000 | +51.724% | 7 | 1,621 | -42.727% |
| 2026-08-20 | 1.2200 | 1.4500 | 1.2200 | 1.4500 | +64.773% | 912 | 1,588 | -13.103% |
| 2026-08-19 | 0.5800 | 0.8800 | 0.5800 | 0.8800 | +120.000% | 19 | 1,588 | +43.182% |
| 2026-08-17 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | -14.894% | 1 | 1,587 | +215.000% |
| 2026-08-07 | 0.5100 | 0.5100 | 0.4700 | 0.4700 | +6.818% | 153 | 1,594 | +168.085% |
| 2026-08-06 | 0.4700 | 0.4700 | 0.4400 | 0.4400 | -8.333% | 24 | 1,590 | +186.364% |
| 2026-08-05 | 0.4600 | 0.4800 | 0.4600 | 0.4800 | +11.628% | 11 | 1,582 | +162.500% |
| 2026-08-04 | 0.4400 | 0.4400 | 0.4300 | 0.4300 | -2.273% | 14 | 1,571 | +193.023% |
| 2026-08-03 | 0.4400 | 0.4400 | 0.4300 | 0.4400 | -20.000% | 90 | 1,499 | +186.364% |
| 2026-07-27 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | -8.333% | 970 | 869 | +129.091% |
| 2026-07-23 | 0.6700 | 0.6700 | 0.6000 | 0.6000 | -14.286% | 2 | 869 | +110.000% |
| 2026-07-22 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | -27.835% | 1 | 868 | +80.000% |
| 2026-06-18 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | -24.806% | 1 | 867 | +29.897% |
| 2026-06-15 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | +15.179% | 1 | 867 | -2.326% |
| 2026-06-12 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | -0.885% | 1 | 867 | +12.500% |
| 2026-06-11 | 1.1300 | 1.1300 | 1.1200 | 1.1300 | +7.619% | 855 | 48 | +11.504% |
| 2026-06-10 | 1.1400 | 1.1400 | 1.0500 | 1.0500 | -1.869% | 5 | 49 | +20.000% |
| 2026-06-09 | 1.0500 | 1.0700 | 1.0500 | 1.0700 | -13.710% | 2 | 48 | +17.757% |
| 2026-06-08 | 1.3400 | 1.3400 | 1.2400 | 1.2400 | +13.761% | 24 | 26 | +1.613% |
| 2026-06-05 | 1.1300 | 1.1300 | 1.0900 | 1.0900 | -19.853% | 2 | 25 | +15.596% |
| 2026-06-04 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | -23.596% | 1 | 26 | -7.353% |
| 2026-06-02 | 1.7500 | 1.7800 | 1.7500 | 1.7800 | -20.889% | 4 | 27 | -29.213% |
| 2026-06-01 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | -37.500% | 1 | 27 | -44.000% |
| 2026-05-22 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | -20.705% | 2 | 29 | -65.000% |
| 2026-05-15 | 4.5400 | 4.5400 | 4.5400 | 4.5400 | -10.454% | 1 | 29 | -72.247% |
| 2026-05-14 | 5.0700 | 5.0700 | 5.0700 | 5.0700 | +6.737% | 1 | 29 | -75.148% |
| 2026-05-13 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | -13.004% | 1 | 28 | -73.474% |
| 2026-05-11 | 5.4600 | 5.4600 | 5.4600 | 5.4600 | +9.200% | 1 | 28 | -76.923% |
| 2026-05-08 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | -8.759% | 1 | 27 | -74.800% |
| 2026-05-06 | 5.5300 | 5.5300 | 5.4800 | 5.4800 | +17.849% | 2 | 26 | -77.007% |
| 2026-05-01 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | +16.250% | 2 | 26 | -72.903% |
| 2026-04-29 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | -9.091% | 255 | 281 | -68.500% |
| 2026-04-27 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | -13.725% | 10 | 271 | -71.364% |
| 2026-04-22 | 5.1200 | 5.1200 | 5.1000 | 5.1000 | +16.972% | 3 | 271 | -75.294% |
| 2026-04-21 | 4.2700 | 4.3600 | 4.2700 | 4.3600 | +3.073% | 13 | 272 | -71.101% |
| 2026-04-20 | 4.2300 | 4.2300 | 4.2300 | 4.2300 | -15.400% | 10 | 272 | -70.213% |
| 2026-04-17 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | +23.457% | 255 | 267 | -74.800% |
| 2026-04-15 | 4.1000 | 4.1000 | 4.0300 | 4.0500 | -4.255% | 15 | 12 | -68.889% |
| 2026-04-14 | 4.5100 | 4.5100 | 4.2300 | 4.2300 | +8.462% | 13 | 14 | -70.213% |
| 2026-04-10 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | +21.875% | 4 | 11 | -67.692% |
| 2026-04-07 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | -27.928% | 1 | 7 | -60.625% |
| 2026-03-18 | 4.4400 | 4.4400 | 4.4400 | 4.4400 | -16.384% | 1 | 7 | -71.622% |
| 2026-03-17 | 5.3100 | 5.3100 | 5.3100 | 5.3100 | +5.357% | 1 | 7 | -76.271% |
| 2026-03-16 | 5.0500 | 5.0500 | 5.0400 | 5.0400 | +7.234% | 2 | 6 | -75.000% |
| 2026-03-10 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | +18.388% | 3 | 5 | -73.191% |
| 2026-03-06 | 3.9700 | 3.9700 | 3.9700 | 3.9700 | -12.939% | 1 | 2 | -68.262% |
| 2026-03-05 | 4.5600 | 4.5600 | 4.5600 | 4.5600 | +15.443% | 1 | 2 | -72.368% |
| 2026-03-03 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | 0.000% | 1 | 1 | -68.101% |