IBIT261130C00055000
IBIT Nov 30 2026 55.00 Call
optionOPRA
EODOct 16, 2026
0.29USD-25.641%(-0.10)836Vol11,347OI
IBIT261130C00055000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-16 | 0.3400 | 0.3400 | 0.2700 | 0.2900 | -25.641% | 836 | 11,147 | 0.000% |
| 2026-10-15 | 0.3000 | 0.4300 | 0.2900 | 0.3900 | 0.000% | 801 | 11,361 | -25.641% |
| 2026-10-14 | 0.4200 | 0.4200 | 0.3600 | 0.3900 | -18.750% | 558 | 11,397 | -25.641% |
| 2026-10-13 | 0.5100 | 0.5500 | 0.4600 | 0.4800 | +11.628% | 1,176 | 11,499 | -39.583% |
| 2026-10-12 | 0.4800 | 0.4900 | 0.4300 | 0.4300 | -8.511% | 180 | 11,478 | -32.558% |
| 2026-10-09 | 0.5900 | 0.6000 | 0.4700 | 0.4700 | -7.843% | 1,339 | 12,226 | -38.298% |
| 2026-10-08 | 0.5800 | 0.5900 | 0.4600 | 0.5100 | -21.538% | 154 | 12,233 | -43.137% |
| 2026-10-07 | 0.6400 | 0.6600 | 0.5900 | 0.6500 | -23.529% | 172 | 12,198 | -55.385% |
| 2026-10-06 | 0.9600 | 1.0300 | 0.8500 | 0.8500 | -3.409% | 200 | 12,072 | -65.882% |
| 2026-10-05 | 0.9100 | 1.0700 | 0.8300 | 0.8800 | +14.286% | 156 | 12,131 | -67.045% |
| 2026-10-02 | 1.1200 | 1.2200 | 0.7400 | 0.7700 | -11.494% | 2,003 | 10,275 | -62.338% |
| 2026-10-01 | 0.7600 | 0.9300 | 0.7600 | 0.8700 | +16.000% | 191 | 10,268 | -66.667% |
| 2026-09-30 | 1.0500 | 1.0500 | 0.7300 | 0.7500 | -6.250% | 130 | 10,229 | -61.333% |
| 2026-09-29 | 0.9400 | 0.9500 | 0.7500 | 0.8000 | -4.762% | 197 | 10,237 | -63.750% |
| 2026-09-28 | 0.9200 | 0.9600 | 0.7900 | 0.8400 | -16.832% | 110 | 10,213 | -65.476% |
| 2026-09-25 | 1.1300 | 1.1300 | 0.9600 | 1.0100 | -9.821% | 28 | 10,221 | -71.287% |
| 2026-09-24 | 1.1400 | 1.1800 | 1.0400 | 1.1200 | -8.197% | 463 | 10,243 | -74.107% |
| 2026-09-23 | 1.3700 | 1.4200 | 1.1100 | 1.2200 | -20.261% | 182 | 10,144 | -76.230% |
| 2026-09-22 | 1.5600 | 1.6400 | 1.4300 | 1.5300 | -12.571% | 213 | 10,088 | -81.046% |
| 2026-09-21 | 1.1600 | 1.7500 | 1.1600 | 1.7500 | +105.882% | 5,928 | 6,070 | -83.429% |
| 2026-09-18 | 0.7400 | 0.8500 | 0.7400 | 0.8500 | +112.500% | 468 | 6,045 | -65.882% |
| 2026-09-17 | 0.4100 | 0.4500 | 0.4000 | 0.4000 | -9.091% | 20 | 6,024 | -27.500% |
| 2026-09-16 | 0.5000 | 0.5000 | 0.4100 | 0.4400 | -12.000% | 118 | 5,965 | -34.091% |
| 2026-09-15 | 0.5700 | 0.6200 | 0.5000 | 0.5000 | -35.897% | 1,039 | 6,077 | -42.000% |
| 2026-09-14 | 0.6400 | 0.7800 | 0.6400 | 0.7800 | +30.000% | 38 | 6,071 | -62.821% |
| 2026-09-11 | 0.8200 | 0.8300 | 0.6000 | 0.6000 | -4.762% | 180 | 6,034 | -51.667% |
| 2026-09-10 | 0.6600 | 0.6700 | 0.6300 | 0.6300 | -27.586% | 117 | 5,930 | -53.968% |
| 2026-09-09 | 0.9100 | 0.9100 | 0.8700 | 0.8700 | -3.333% | 6 | 5,927 | -66.667% |
| 2026-09-08 | 0.8600 | 0.9200 | 0.8600 | 0.9000 | -15.094% | 16 | 5,942 | -67.778% |
| 2026-09-04 | 1.0300 | 1.0700 | 1.0200 | 1.0600 | -19.697% | 1,010 | 5,801 | -72.642% |
| 2026-09-03 | 0.8000 | 1.3200 | 0.8000 | 1.3200 | +88.571% | 321 | 5,670 | -78.030% |
| 2026-09-02 | 0.6800 | 0.7000 | 0.6700 | 0.7000 | +1.449% | 10 | 5,669 | -58.571% |
| 2026-09-01 | 0.8400 | 0.8400 | 0.6900 | 0.6900 | -25.000% | 28 | 5,655 | -57.971% |
| 2026-08-31 | 0.9100 | 0.9300 | 0.8600 | 0.9200 | +9.524% | 113 | 5,598 | -68.478% |
| 2026-08-28 | 1.0900 | 1.1200 | 0.8300 | 0.8400 | -37.778% | 21 | 5,594 | -65.476% |
| 2026-08-27 | 1.1300 | 1.4400 | 1.1300 | 1.3500 | +26.168% | 586 | 5,173 | -78.519% |
| 2026-08-26 | 1.1800 | 1.1800 | 1.0500 | 1.0700 | -25.175% | 64 | 5,197 | -72.897% |
| 2026-08-25 | 1.4000 | 1.4700 | 1.3200 | 1.4300 | -0.694% | 56 | 5,168 | -79.720% |
| 2026-08-24 | 1.3100 | 1.6700 | 1.2900 | 1.4400 | +21.008% | 132 | 5,076 | -79.861% |
| 2026-08-21 | 1.0600 | 1.3400 | 1.0600 | 1.1900 | +63.014% | 122 | 5,088 | -75.630% |
| 2026-08-20 | 0.4600 | 0.7300 | 0.4600 | 0.7300 | +87.179% | 34 | 5,107 | -60.274% |
| 2026-08-19 | 0.2200 | 0.4600 | 0.2200 | 0.3900 | +85.714% | 145 | 5,081 | -25.641% |
| 2026-08-18 | 0.1900 | 0.2100 | 0.1900 | 0.2100 | +10.526% | 3 | 5,080 | +38.095% |
| 2026-08-17 | 0.1800 | 0.1900 | 0.1800 | 0.1900 | +11.765% | 42 | 5,083 | +52.632% |
| 2026-08-13 | 0.2000 | 0.2000 | 0.1700 | 0.1700 | -19.048% | 82 | 5,089 | +70.588% |
| 2026-08-11 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | -4.545% | 12 | 5,077 | +38.095% |
| 2026-08-10 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | -8.333% | 14 | 5,063 | +31.818% |
| 2026-08-07 | 0.2500 | 0.2500 | 0.2400 | 0.2400 | +4.348% | 2 | 5,063 | +20.833% |
| 2026-08-06 | 0.2400 | 0.2400 | 0.2300 | 0.2300 | -8.000% | 45 | 5,047 | +26.087% |
| 2026-08-05 | 0.2600 | 0.2600 | 0.2500 | 0.2500 | 0.000% | 26 | 5,174 | +16.000% |
| 2026-08-04 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | +19.048% | 1 | 5,174 | +16.000% |
| 2026-08-03 | 0.2000 | 0.2100 | 0.2000 | 0.2100 | +5.000% | 126 | 5,053 | +38.095% |
| 2026-07-31 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | -20.000% | 4 | 5,053 | +45.000% |
| 2026-07-30 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | +4.167% | 1 | 5,053 | +16.000% |
| 2026-07-28 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | -7.692% | 6 | 5,053 | +20.833% |
| 2026-07-24 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | -31.579% | 1 | 5,053 | +11.538% |
| 2026-07-22 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | -9.524% | 1 | 5,052 | -23.684% |
| 2026-07-21 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | +31.250% | 1 | 5,053 | -30.952% |
| 2026-07-20 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | -8.571% | 3 | 5,050 | -9.375% |
| 2026-07-15 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.000% | 4 | 5,046 | -17.143% |
| 2026-07-14 | 0.3600 | 0.3600 | 0.3500 | 0.3500 | +25.000% | 34 | 5,047 | -17.143% |
| 2026-07-13 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | -20.000% | 1 | 5,047 | +3.571% |
| 2026-07-09 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | -22.222% | 1 | 5,046 | -17.143% |
| 2026-07-07 | 0.4100 | 0.4500 | 0.3800 | 0.4500 | +4.651% | 4,378 | 1,490 | -35.556% |
| 2026-07-06 | 0.3900 | 0.4300 | 0.3900 | 0.4300 | +22.857% | 34 | 1,485 | -32.558% |
| 2026-07-02 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | +29.630% | 5 | 1,485 | -17.143% |
| 2026-06-30 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | -10.000% | 1 | 1,486 | +7.407% |
| 2026-06-29 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | -9.091% | 2 | 1,488 | -3.333% |
| 2026-06-26 | 0.3200 | 0.3300 | 0.3200 | 0.3300 | +3.125% | 2 | 1,490 | -12.121% |
| 2026-06-25 | 0.3700 | 0.3700 | 0.3200 | 0.3200 | 0.000% | 6 | 1,534 | -9.375% |
| 2026-06-24 | 0.3700 | 0.3700 | 0.3200 | 0.3200 | -13.514% | 208 | 1,489 | -9.375% |
| 2026-06-23 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | -17.778% | 2 | 1,490 | -21.622% |
| 2026-06-18 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | -16.667% | 325 | 1,625 | -35.556% |
| 2026-06-17 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | -5.263% | 1 | 1,625 | -46.296% |
| 2026-06-16 | 0.6000 | 0.6000 | 0.5700 | 0.5700 | -18.571% | 17 | 1,623 | -49.123% |
| 2026-06-15 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | +18.644% | 53 | 1,671 | -58.571% |
| 2026-06-12 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | -3.279% | 1 | 1,671 | -50.847% |
| 2026-06-11 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | 0.000% | 1 | 1,672 | -52.459% |
| 2026-06-10 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | 0.000% | 11 | 1,950 | -52.459% |
| 2026-06-09 | 0.5900 | 0.6300 | 0.5900 | 0.6100 | -4.688% | 213 | 1,741 | -52.459% |
| 2026-06-05 | 0.7500 | 0.7500 | 0.6400 | 0.6400 | -18.987% | 153 | 1,616 | -54.688% |
| 2026-06-04 | 0.7700 | 0.7900 | 0.7400 | 0.7900 | -9.195% | 4 | 1,615 | -63.291% |
| 2026-06-03 | 0.9000 | 0.9000 | 0.8700 | 0.8700 | -11.224% | 462 | 1,615 | -66.667% |
| 2026-06-02 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | -24.031% | 1 | 1,616 | -70.408% |
| 2026-06-01 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | -13.423% | 2 | 1,616 | -77.519% |
| 2026-05-29 | 1.5200 | 1.5200 | 1.4900 | 1.4900 | +4.196% | 2 | 1,617 | -80.537% |
| 2026-05-28 | 1.4800 | 1.4800 | 1.3700 | 1.4300 | -15.882% | 128 | 1,496 | -79.720% |
| 2026-05-27 | 1.7700 | 1.7700 | 1.7000 | 1.7000 | -15.842% | 7 | 1,501 | -82.941% |
| 2026-05-26 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | -6.047% | 9 | 1,503 | -85.644% |
| 2026-05-21 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | -3.587% | 1 | 1,503 | -86.512% |
| 2026-05-19 | 2.2300 | 2.2300 | 2.2300 | 2.2300 | +0.905% | 10 | 1,493 | -86.996% |
| 2026-05-18 | 2.2100 | 2.2100 | 2.2100 | 2.2100 | -19.636% | 1 | 1,494 | -86.878% |
| 2026-05-15 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | -6.780% | 1 | 1,494 | -89.455% |
| 2026-05-14 | 3.0000 | 3.0000 | 2.9500 | 2.9500 | 0.000% | 8 | 1,493 | -90.169% |
| 2026-05-13 | 2.9300 | 2.9500 | 2.9000 | 2.9500 | -3.279% | 132 | 1,384 | -90.169% |
| 2026-05-12 | 3.0400 | 3.0500 | 3.0400 | 3.0500 | -10.294% | 2 | 1,383 | -90.492% |
| 2026-05-11 | 3.1500 | 3.4000 | 3.1500 | 3.4000 | +7.937% | 2 | 1,383 | -91.471% |
| 2026-05-08 | 3.0500 | 3.1500 | 3.0100 | 3.1500 | +5.000% | 11 | 1,386 | -90.794% |
| 2026-05-07 | 3.0800 | 3.0800 | 3.0000 | 3.0000 | -13.043% | 22 | 1,387 | -90.333% |
| 2026-05-06 | 3.5500 | 3.5500 | 3.4500 | 3.4500 | -2.266% | 2 | 1,386 | -91.594% |
| 2026-05-05 | 3.5000 | 3.6000 | 3.4600 | 3.5300 | +13.871% | 344 | 1,043 | -91.785% |
| 2026-05-04 | 3.1300 | 3.1300 | 3.1000 | 3.1000 | +10.714% | 8 | 1,036 | -90.645% |
| 2026-05-01 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | +6.464% | 2 | 1,038 | -89.643% |
| 2026-04-27 | 2.6300 | 2.6300 | 2.6300 | 2.6300 | -12.333% | 1 | 1,038 | -88.973% |
| 2026-04-24 | 3.0200 | 3.0200 | 3.0000 | 3.0000 | -0.332% | 15 | 1,037 | -90.333% |
| 2026-04-23 | 2.9700 | 3.0100 | 2.9700 | 3.0100 | -7.385% | 9 | 1,034 | -90.365% |
| 2026-04-22 | 3.1000 | 3.2500 | 3.1000 | 3.2500 | +18.182% | 7 | 1,034 | -91.077% |
| 2026-04-20 | 2.5500 | 2.7700 | 2.5500 | 2.7500 | -13.249% | 4 | 1,038 | -89.455% |
| 2026-04-17 | 3.0900 | 3.2000 | 3.0900 | 3.1700 | +25.296% | 34 | 1,037 | -90.852% |
| 2026-04-15 | 2.5400 | 2.5400 | 2.5300 | 2.5300 | -9.643% | 2 | 1,021 | -88.538% |
| 2026-04-14 | 2.5100 | 2.8000 | 2.5100 | 2.8000 | +29.630% | 8 | 1,021 | -89.643% |
| 2026-04-13 | 2.1900 | 2.1900 | 2.1600 | 2.1600 | -10.000% | 11 | 1,019 | -86.574% |
| 2026-04-10 | 2.4600 | 2.4600 | 2.4000 | 2.4000 | +13.744% | 2 | 1,029 | -87.917% |
| 2026-04-09 | 2.1800 | 2.1800 | 2.1100 | 2.1100 | -8.658% | 11 | 1,028 | -86.256% |
| 2026-04-08 | 2.3100 | 2.3100 | 2.3100 | 2.3100 | +14.925% | 25 | 1,018 | -87.446% |
| 2026-04-07 | 2.0300 | 2.0300 | 2.0100 | 2.0100 | -10.667% | 5 | 1,018 | -85.572% |
| 2026-04-06 | 2.2500 | 2.3500 | 2.2300 | 2.2500 | +1.810% | 16 | 1,020 | -87.111% |
| 2026-04-01 | 2.2200 | 2.2200 | 2.2100 | 2.2100 | +8.867% | 6 | 1,020 | -86.878% |
| 2026-03-31 | 2.1600 | 2.1600 | 2.0300 | 2.0300 | -3.333% | 24 | 1,014 | -85.714% |
| 2026-03-27 | 2.2000 | 2.2000 | 2.1000 | 2.1000 | -15.323% | 87 | 1,013 | -86.190% |
| 2026-03-26 | 2.6100 | 2.6100 | 2.4800 | 2.4800 | -12.367% | 250 | 1,043 | -88.306% |
| 2026-03-25 | 2.9800 | 2.9800 | 2.8300 | 2.8300 | +5.993% | 3 | 1,014 | -89.753% |
| 2026-03-24 | 2.7700 | 2.7700 | 2.6700 | 2.6700 | -9.797% | 2 | 1,012 | -89.139% |
| 2026-03-23 | 2.9500 | 3.0200 | 2.7900 | 2.9600 | +8.824% | 545 | 1,013 | -90.203% |
| 2026-03-20 | 3.0300 | 3.0300 | 2.7200 | 2.7200 | -0.730% | 88 | 500 | -89.338% |
| 2026-03-19 | 2.7000 | 2.7500 | 2.7000 | 2.7400 | -9.272% | 8 | 419 | -89.416% |
| 2026-03-18 | 3.2000 | 3.2000 | 3.0000 | 3.0200 | -15.406% | 11 | 420 | -90.397% |
| 2026-03-17 | 3.6000 | 3.6000 | 3.5700 | 3.5700 | -1.381% | 22 | 409 | -91.877% |
| 2026-03-16 | 3.6700 | 3.7500 | 3.5700 | 3.6200 | +14.557% | 205 | 389 | -91.989% |
| 2026-03-13 | 3.4600 | 3.5700 | 3.1600 | 3.1600 | +1.935% | 11 | 191 | -90.823% |
| 2026-03-12 | 2.9500 | 3.1000 | 2.9300 | 3.1000 | -4.615% | 88 | 180 | -90.645% |
| 2026-03-11 | 3.0800 | 3.2500 | 2.9800 | 3.2500 | +6.557% | 17 | 117 | -91.077% |
| 2026-03-10 | 3.1200 | 3.2500 | 3.0500 | 3.0500 | +5.536% | 18 | 100 | -90.492% |
| 2026-03-09 | 2.9000 | 2.9000 | 2.8000 | 2.8900 | +7.037% | 19 | 85 | -89.965% |
| 2026-03-06 | 2.7700 | 2.7700 | 2.7000 | 2.7000 | -27.027% | 3 | 73 | -89.259% |
| 2026-03-04 | 3.4500 | 3.7500 | 3.4500 | 3.7000 | 0.000% | 70 | 70 | -92.162% |