IBIT261130C00050000
IBIT Nov 30 2026 50.00 Call
optionOPRA
EODOct 16, 2026
1.01USD-20.472%(-0.26)1,040Vol27,970OI
IBIT261130C00050000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-16 | 1.1200 | 1.1700 | 0.9300 | 1.0100 | -20.472% | 1,040 | 27,264 | 0.000% |
| 2026-10-15 | 0.9700 | 1.3500 | 0.9000 | 1.2700 | +6.723% | 1,345 | 26,916 | -20.472% |
| 2026-10-14 | 1.3300 | 1.3300 | 1.1500 | 1.1900 | -20.134% | 460 | 27,050 | -15.126% |
| 2026-10-13 | 1.5100 | 1.6100 | 1.4400 | 1.4900 | +12.879% | 1,121 | 27,019 | -32.215% |
| 2026-10-12 | 1.3900 | 1.4500 | 1.3200 | 1.3200 | -1.493% | 135 | 27,010 | -23.485% |
| 2026-10-09 | 1.5000 | 1.6000 | 1.3400 | 1.3400 | -3.597% | 1,568 | 26,619 | -24.627% |
| 2026-10-08 | 1.5300 | 1.5900 | 1.1900 | 1.3900 | -18.713% | 428 | 26,597 | -27.338% |
| 2026-10-07 | 1.7000 | 1.7700 | 1.5900 | 1.7100 | -24.670% | 673 | 26,394 | -40.936% |
| 2026-10-06 | 2.4500 | 2.5800 | 2.2100 | 2.2700 | -2.991% | 298 | 26,417 | -55.507% |
| 2026-10-05 | 2.2600 | 2.6000 | 2.1500 | 2.3400 | +17.000% | 578 | 26,310 | -56.838% |
| 2026-10-02 | 2.6600 | 2.8600 | 1.8900 | 2.0000 | -8.257% | 395 | 26,194 | -49.500% |
| 2026-10-01 | 1.9800 | 2.2200 | 1.9700 | 2.1800 | +14.136% | 169 | 26,222 | -53.670% |
| 2026-09-30 | 2.4800 | 2.5000 | 1.8500 | 1.9100 | -2.551% | 1,035 | 26,725 | -47.120% |
| 2026-09-29 | 2.1700 | 2.2400 | 1.8500 | 1.9600 | -6.220% | 595 | 26,735 | -48.469% |
| 2026-09-28 | 2.1400 | 2.2500 | 1.9200 | 2.0900 | -7.111% | 202 | 26,700 | -51.675% |
| 2026-09-25 | 2.2500 | 2.3600 | 2.1000 | 2.2500 | -9.274% | 226 | 26,649 | -55.111% |
| 2026-09-24 | 2.4700 | 2.6100 | 2.2800 | 2.4800 | -3.125% | 453 | 26,377 | -59.274% |
| 2026-09-23 | 2.9100 | 2.9600 | 2.4000 | 2.5600 | -17.419% | 449 | 26,503 | -60.547% |
| 2026-09-22 | 3.1500 | 3.2500 | 2.9900 | 3.1000 | -8.824% | 504 | 26,200 | -67.419% |
| 2026-09-21 | 2.5800 | 3.4000 | 2.5800 | 3.4000 | +83.784% | 20,941 | 40,733 | -70.294% |
| 2026-09-18 | 1.2300 | 1.8500 | 1.2300 | 1.8500 | +101.087% | 1,778 | 40,797 | -45.405% |
| 2026-09-17 | 0.9500 | 1.0800 | 0.9200 | 0.9200 | -9.804% | 275 | 40,778 | +9.783% |
| 2026-09-16 | 0.9900 | 1.0200 | 0.9400 | 1.0200 | +3.030% | 96 | 40,771 | -0.980% |
| 2026-09-15 | 1.2400 | 1.3500 | 0.9800 | 0.9900 | -38.889% | 24 | 40,771 | +2.020% |
| 2026-09-14 | 1.4300 | 1.6200 | 1.4000 | 1.6200 | +26.563% | 414 | 40,756 | -37.654% |
| 2026-09-11 | 1.2800 | 1.8300 | 1.2800 | 1.2800 | -5.185% | 485 | 40,710 | -21.094% |
| 2026-09-10 | 1.3700 | 1.4200 | 1.3500 | 1.3500 | -15.625% | 233 | 40,804 | -25.185% |
| 2026-09-09 | 1.9800 | 1.9800 | 1.6000 | 1.6000 | -9.605% | 105 | 40,711 | -36.875% |
| 2026-09-08 | 1.6700 | 1.8100 | 1.6000 | 1.7700 | -11.500% | 121 | 40,693 | -42.938% |
| 2026-09-04 | 2.0000 | 2.0000 | 1.8000 | 2.0000 | -23.664% | 1,242 | 40,452 | -49.500% |
| 2026-09-03 | 2.0500 | 2.6200 | 2.0500 | 2.6200 | +80.690% | 365 | 40,298 | -61.450% |
| 2026-09-02 | 1.4200 | 1.4500 | 1.4200 | 1.4500 | -2.027% | 154 | 40,191 | -30.345% |
| 2026-09-01 | 1.6300 | 1.6800 | 1.3700 | 1.4800 | -19.126% | 147 | 40,146 | -31.757% |
| 2026-08-31 | 1.6700 | 1.8300 | 1.5900 | 1.8300 | +13.665% | 286 | 40,151 | -44.809% |
| 2026-08-28 | 2.1100 | 2.1800 | 1.6000 | 1.6100 | -33.745% | 25,499 | 16,609 | -37.267% |
| 2026-08-27 | 2.2100 | 2.5500 | 2.1500 | 2.4300 | +19.118% | 14,363 | 5,331 | -58.436% |
| 2026-08-26 | 2.1200 | 2.1500 | 1.9700 | 2.0400 | -17.073% | 454 | 5,003 | -50.490% |
| 2026-08-25 | 2.4700 | 2.5300 | 2.2300 | 2.4600 | +1.653% | 332 | 4,737 | -58.943% |
| 2026-08-24 | 2.4100 | 2.7500 | 2.2900 | 2.4200 | +18.049% | 140 | 4,768 | -58.264% |
| 2026-08-21 | 1.9000 | 2.2900 | 1.9000 | 2.0500 | +61.417% | 1,364 | 3,793 | -50.732% |
| 2026-08-20 | 0.9600 | 1.2900 | 0.9600 | 1.2700 | +84.058% | 194 | 3,711 | -20.472% |
| 2026-08-19 | 0.4400 | 0.8100 | 0.4300 | 0.6900 | +91.667% | 334 | 3,552 | +46.377% |
| 2026-08-18 | 0.3500 | 0.3600 | 0.3500 | 0.3600 | +24.138% | 2 | 3,552 | +180.556% |
| 2026-08-13 | 0.3100 | 0.3200 | 0.2900 | 0.2900 | -9.375% | 15 | 3,552 | +248.276% |
| 2026-08-12 | 0.3300 | 0.3300 | 0.3200 | 0.3200 | 0.000% | 21 | 3,553 | +215.625% |
| 2026-08-11 | 0.3500 | 0.3500 | 0.3200 | 0.3200 | -11.111% | 4 | 3,551 | +215.625% |
| 2026-08-10 | 0.4100 | 0.4100 | 0.3600 | 0.3600 | -10.000% | 14 | 3,555 | +180.556% |
| 2026-08-07 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.000% | 1 | 3,554 | +152.500% |
| 2026-08-06 | 0.4300 | 0.4300 | 0.4000 | 0.4000 | -4.762% | 24 | 3,554 | +152.500% |
| 2026-08-05 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | +2.439% | 32 | 3,522 | +140.476% |
| 2026-08-04 | 0.3700 | 0.4100 | 0.3700 | 0.4100 | +5.128% | 26 | 3,518 | +146.341% |
| 2026-08-03 | 0.3100 | 0.3900 | 0.3100 | 0.3900 | +18.182% | 602 | 3,352 | +158.974% |
| 2026-07-31 | 0.3500 | 0.3500 | 0.3300 | 0.3300 | -21.429% | 133 | 3,357 | +206.061% |
| 2026-07-30 | 0.4600 | 0.4600 | 0.4200 | 0.4200 | +5.000% | 104 | 3,346 | +140.476% |
| 2026-07-28 | 0.3800 | 0.4000 | 0.3800 | 0.4000 | -11.111% | 236 | 3,582 | +152.500% |
| 2026-07-24 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | -19.643% | 36 | 3,577 | +124.444% |
| 2026-07-23 | 0.5400 | 0.5600 | 0.5400 | 0.5600 | -12.500% | 2 | 3,577 | +80.357% |
| 2026-07-22 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | -5.882% | 1 | 3,576 | +57.813% |
| 2026-07-21 | 0.6200 | 0.7400 | 0.6200 | 0.6800 | +21.429% | 130 | 3,658 | +48.529% |
| 2026-07-20 | 0.5100 | 0.6100 | 0.4800 | 0.5600 | +24.444% | 66 | 3,621 | +80.357% |
| 2026-07-17 | 0.4200 | 0.4700 | 0.4200 | 0.4500 | -18.182% | 1,412 | 3,014 | +124.444% |
| 2026-07-16 | 0.5500 | 0.5500 | 0.5400 | 0.5500 | -5.172% | 17 | 3,030 | +83.636% |
| 2026-07-15 | 0.6600 | 0.6800 | 0.5800 | 0.5800 | +7.407% | 48 | 3,014 | +74.138% |
| 2026-07-14 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | +12.500% | 8 | 3,006 | +87.037% |
| 2026-07-13 | 0.5100 | 0.5100 | 0.4800 | 0.4800 | -21.311% | 5 | 3,008 | +110.417% |
| 2026-07-10 | 0.6200 | 0.6200 | 0.6100 | 0.6100 | +5.172% | 23 | 2,995 | +65.574% |
| 2026-07-09 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | -3.333% | 1 | 2,994 | +74.138% |
| 2026-07-08 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | -15.493% | 21 | 2,995 | +68.333% |
| 2026-07-07 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | -1.389% | 1 | 2,995 | +42.254% |
| 2026-07-06 | 0.7100 | 0.7200 | 0.7100 | 0.7200 | +38.462% | 12 | 2,983 | +40.278% |
| 2026-07-01 | 0.5100 | 0.5200 | 0.5100 | 0.5200 | +30.000% | 65 | 2,928 | +94.231% |
| 2026-06-30 | 0.4100 | 0.4300 | 0.3900 | 0.4000 | -16.667% | 100 | 2,938 | +152.500% |
| 2026-06-29 | 0.4800 | 0.5100 | 0.4800 | 0.4800 | -7.692% | 9 | 2,936 | +110.417% |
| 2026-06-26 | 0.5500 | 0.5500 | 0.5000 | 0.5200 | -3.704% | 106 | 2,840 | +94.231% |
| 2026-06-25 | 0.6000 | 0.6000 | 0.4800 | 0.5400 | -1.818% | 17 | 2,842 | +87.037% |
| 2026-06-24 | 0.5800 | 0.5800 | 0.5000 | 0.5500 | -9.836% | 18 | 2,842 | +83.636% |
| 2026-06-23 | 0.6700 | 0.6700 | 0.6100 | 0.6100 | -26.506% | 13 | 2,841 | +65.574% |
| 2026-06-22 | 0.8600 | 0.8600 | 0.8300 | 0.8300 | +16.901% | 2 | 2,839 | +21.687% |
| 2026-06-18 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | -27.551% | 1 | 2,839 | +42.254% |
| 2026-06-17 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | -1.010% | 1 | 2,838 | +3.061% |
| 2026-06-16 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | -13.158% | 1 | 2,839 | +2.020% |
| 2026-06-15 | 1.2100 | 1.2100 | 1.1400 | 1.1400 | +20.000% | 9 | 2,833 | -11.404% |
| 2026-06-10 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | +5.556% | 10 | 2,829 | +6.316% |
| 2026-06-09 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | -18.919% | 5 | 2,824 | +12.222% |
| 2026-06-08 | 1.1400 | 1.1800 | 1.0600 | 1.1100 | +16.842% | 41 | 2,832 | -9.009% |
| 2026-06-05 | 1.0700 | 1.1000 | 0.9500 | 0.9500 | -24.000% | 192 | 2,805 | +6.316% |
| 2026-06-04 | 1.2900 | 1.2900 | 1.1500 | 1.2500 | -9.420% | 130 | 2,996 | -19.200% |
| 2026-06-03 | 1.5000 | 1.5000 | 1.3600 | 1.3800 | -11.538% | 1,032 | 2,631 | -26.812% |
| 2026-06-02 | 1.6600 | 1.7000 | 1.5000 | 1.5600 | -24.272% | 298 | 2,472 | -35.256% |
| 2026-06-01 | 2.0500 | 2.1300 | 1.8800 | 2.0600 | -19.216% | 144 | 2,341 | -50.971% |
| 2026-05-29 | 2.5500 | 2.5500 | 2.5500 | 2.5500 | +3.659% | 1 | 2,341 | -60.392% |
| 2026-05-28 | 2.3300 | 2.4600 | 2.2700 | 2.4600 | -9.890% | 14 | 2,330 | -58.943% |
| 2026-05-27 | 2.7000 | 2.7400 | 2.6400 | 2.7300 | -17.273% | 69 | 2,303 | -63.004% |
| 2026-05-26 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | +7.492% | 18 | 2,303 | -69.394% |
| 2026-05-22 | 3.2500 | 3.2500 | 3.0700 | 3.0700 | -9.706% | 13 | 2,296 | -67.101% |
| 2026-05-21 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | -3.409% | 1 | 2,296 | -70.294% |
| 2026-05-20 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | +3.835% | 1 | 2,309 | -71.307% |
| 2026-05-19 | 3.4200 | 3.4200 | 3.3900 | 3.3900 | -1.739% | 40 | 2,287 | -70.206% |
| 2026-05-18 | 3.6500 | 3.6500 | 3.3600 | 3.4500 | -15.854% | 323 | 2,187 | -70.725% |
| 2026-05-15 | 4.2000 | 4.3000 | 4.1000 | 4.1000 | -16.327% | 28 | 2,164 | -75.366% |
| 2026-05-14 | 4.9800 | 4.9800 | 4.9000 | 4.9000 | +13.426% | 5 | 2,161 | -79.388% |
| 2026-05-13 | 4.4500 | 4.4500 | 4.3200 | 4.3200 | -8.668% | 3 | 2,161 | -76.620% |
| 2026-05-12 | 4.6700 | 4.7300 | 4.6700 | 4.7300 | -6.890% | 4 | 2,158 | -78.647% |
| 2026-05-11 | 4.8100 | 5.0800 | 4.8100 | 5.0800 | +11.648% | 3 | 2,156 | -80.118% |
| 2026-05-08 | 4.5000 | 4.5700 | 4.4300 | 4.5500 | +1.111% | 14 | 2,154 | -77.802% |
| 2026-05-07 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | -11.765% | 1 | 2,154 | -77.556% |
| 2026-05-06 | 5.0800 | 5.1600 | 5.0800 | 5.1000 | -1.923% | 28 | 2,155 | -80.196% |
| 2026-05-05 | 5.2000 | 5.2500 | 5.1300 | 5.2000 | +9.474% | 34 | 2,151 | -80.577% |
| 2026-05-04 | 4.4000 | 4.9000 | 4.3000 | 4.7500 | +11.241% | 12 | 2,149 | -78.737% |
| 2026-05-01 | 4.3000 | 4.3800 | 4.2500 | 4.2700 | +12.368% | 7 | 2,152 | -76.347% |
| 2026-04-29 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | -1.042% | 2 | 2,180 | -73.421% |
| 2026-04-28 | 3.7500 | 3.8400 | 3.7500 | 3.8400 | -2.785% | 8 | 2,175 | -73.698% |
| 2026-04-27 | 4.2000 | 4.2100 | 3.9500 | 3.9500 | -10.227% | 104 | 2,110 | -74.430% |
| 2026-04-24 | 4.4500 | 4.4500 | 4.4000 | 4.4000 | -1.124% | 36 | 2,136 | -77.045% |
| 2026-04-23 | 4.3500 | 4.6000 | 4.3000 | 4.4500 | -6.316% | 109 | 2,169 | -77.303% |
| 2026-04-22 | 4.5500 | 4.9000 | 4.5500 | 4.7500 | +25.000% | 14 | 2,169 | -78.737% |
| 2026-04-21 | 3.9000 | 3.9000 | 3.8000 | 3.8000 | -7.767% | 21 | 2,177 | -73.421% |
| 2026-04-20 | 3.8900 | 4.1500 | 3.8900 | 4.1200 | -7.416% | 13 | 2,177 | -75.485% |
| 2026-04-17 | 4.3500 | 4.6500 | 4.3500 | 4.4500 | +18.667% | 98 | 2,182 | -77.303% |
| 2026-04-15 | 3.7100 | 3.7500 | 3.6900 | 3.7500 | -6.250% | 3 | 2,139 | -73.067% |
| 2026-04-14 | 4.0700 | 4.1500 | 4.0000 | 4.0000 | +14.286% | 8 | 2,137 | -74.750% |
| 2026-04-10 | 3.5000 | 3.5500 | 3.5000 | 3.5000 | +1.156% | 88 | 2,130 | -71.143% |
| 2026-04-09 | 3.4600 | 3.4600 | 3.4600 | 3.4600 | +6.462% | 25 | 2,180 | -70.809% |
| 2026-04-06 | 3.2900 | 3.2900 | 3.2500 | 3.2500 | +2.848% | 11 | 2,178 | -68.923% |
| 2026-04-01 | 3.2500 | 3.2700 | 3.1600 | 3.1600 | +1.282% | 24 | 2,177 | -68.038% |
| 2026-03-31 | 3.0600 | 3.1500 | 3.0600 | 3.1200 | +0.645% | 24 | 2,164 | -67.628% |
| 2026-03-30 | 3.2200 | 3.2200 | 3.1000 | 3.1000 | +2.990% | 47 | 2,145 | -67.419% |
| 2026-03-27 | 3.2000 | 3.2000 | 2.9200 | 3.0100 | -14.000% | 352 | 2,122 | -66.445% |
| 2026-03-26 | 3.5600 | 3.5600 | 3.4000 | 3.5000 | -14.634% | 5 | 1,975 | -71.143% |
| 2026-03-25 | 4.0800 | 4.1000 | 3.9000 | 4.1000 | +15.493% | 17 | 1,976 | -75.366% |
| 2026-03-24 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | -12.346% | 3 | 1,971 | -71.549% |
| 2026-03-23 | 4.1500 | 4.1500 | 4.0500 | 4.0500 | +3.846% | 154 | 1,972 | -75.062% |
| 2026-03-20 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | -2.500% | 6 | 1,822 | -74.103% |
| 2026-03-19 | 3.8500 | 4.0000 | 3.8000 | 4.0000 | -4.762% | 218 | 1,822 | -74.750% |
| 2026-03-18 | 4.4000 | 4.4000 | 4.1900 | 4.2000 | -16.000% | 16 | 1,745 | -75.952% |
| 2026-03-17 | 4.8700 | 5.0000 | 4.8400 | 5.0000 | +2.041% | 163 | 1,741 | -79.800% |
| 2026-03-16 | 5.0000 | 5.0500 | 4.7200 | 4.9000 | +12.644% | 28 | 1,607 | -79.388% |
| 2026-03-13 | 4.7100 | 5.0000 | 4.2800 | 4.3500 | +7.407% | 198 | 1,587 | -76.782% |
| 2026-03-12 | 4.0000 | 4.1500 | 4.0000 | 4.0500 | -1.460% | 12 | 1,427 | -75.062% |
| 2026-03-11 | 4.3000 | 4.3000 | 4.1100 | 4.1100 | +0.489% | 1,305 | 1,424 | -75.426% |
| 2026-03-10 | 4.3900 | 4.4000 | 4.0900 | 4.0900 | +5.685% | 21 | 146 | -75.306% |
| 2026-03-09 | 3.9000 | 4.0300 | 3.8700 | 3.8700 | +3.200% | 32 | 147 | -73.902% |
| 2026-03-06 | 3.9000 | 3.9000 | 3.7500 | 3.7500 | -23.313% | 63 | 127 | -73.067% |
| 2026-03-04 | 4.6500 | 4.9300 | 4.6500 | 4.8900 | +38.136% | 47 | 64 | -79.346% |
| 2026-03-03 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | 0.000% | 25 | 25 | -71.469% |