IBIT261130C00055000
IBIT Nov 30 2026 55.00 Call
optionOPRA
EODOct 15, 2026
0.39USD0.000%(0.00)801Vol11,147OI
IBIT261130C00055000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-15 | 0.3000 | 0.4300 | 0.2900 | 0.3900 | 0.000% | 801 | 11,361 | 0.000% |
| 2026-10-14 | 0.4200 | 0.4200 | 0.3600 | 0.3900 | -18.750% | 558 | 11,397 | 0.000% |
| 2026-10-13 | 0.5100 | 0.5500 | 0.4600 | 0.4800 | +11.628% | 1,176 | 11,499 | -18.750% |
| 2026-10-12 | 0.4800 | 0.4900 | 0.4300 | 0.4300 | -8.511% | 180 | 11,478 | -9.302% |
| 2026-10-09 | 0.5900 | 0.6000 | 0.4700 | 0.4700 | -7.843% | 1,339 | 12,226 | -17.021% |
| 2026-10-08 | 0.5800 | 0.5900 | 0.4600 | 0.5100 | -21.538% | 154 | 12,233 | -23.529% |
| 2026-10-07 | 0.6400 | 0.6600 | 0.5900 | 0.6500 | -23.529% | 172 | 12,198 | -40.000% |
| 2026-10-06 | 0.9600 | 1.0300 | 0.8500 | 0.8500 | -3.409% | 200 | 12,072 | -54.118% |
| 2026-10-05 | 0.9100 | 1.0700 | 0.8300 | 0.8800 | +14.286% | 156 | 12,131 | -55.682% |
| 2026-10-02 | 1.1200 | 1.2200 | 0.7400 | 0.7700 | -11.494% | 2,003 | 10,275 | -49.351% |
| 2026-10-01 | 0.7600 | 0.9300 | 0.7600 | 0.8700 | +16.000% | 191 | 10,268 | -55.172% |
| 2026-09-30 | 1.0500 | 1.0500 | 0.7300 | 0.7500 | -6.250% | 130 | 10,229 | -48.000% |
| 2026-09-29 | 0.9400 | 0.9500 | 0.7500 | 0.8000 | -4.762% | 197 | 10,237 | -51.250% |
| 2026-09-28 | 0.9200 | 0.9600 | 0.7900 | 0.8400 | -16.832% | 110 | 10,213 | -53.571% |
| 2026-09-25 | 1.1300 | 1.1300 | 0.9600 | 1.0100 | -9.821% | 28 | 10,221 | -61.386% |
| 2026-09-24 | 1.1400 | 1.1800 | 1.0400 | 1.1200 | -8.197% | 463 | 10,243 | -65.179% |
| 2026-09-23 | 1.3700 | 1.4200 | 1.1100 | 1.2200 | -20.261% | 182 | 10,144 | -68.033% |
| 2026-09-22 | 1.5600 | 1.6400 | 1.4300 | 1.5300 | -12.571% | 213 | 10,088 | -74.510% |
| 2026-09-21 | 1.1600 | 1.7500 | 1.1600 | 1.7500 | +105.882% | 5,928 | 6,070 | -77.714% |
| 2026-09-18 | 0.7400 | 0.8500 | 0.7400 | 0.8500 | +112.500% | 468 | 6,045 | -54.118% |
| 2026-09-17 | 0.4100 | 0.4500 | 0.4000 | 0.4000 | -9.091% | 20 | 6,024 | -2.500% |
| 2026-09-16 | 0.5000 | 0.5000 | 0.4100 | 0.4400 | -12.000% | 118 | 5,965 | -11.364% |
| 2026-09-15 | 0.5700 | 0.6200 | 0.5000 | 0.5000 | -35.897% | 1,039 | 6,077 | -22.000% |
| 2026-09-14 | 0.6400 | 0.7800 | 0.6400 | 0.7800 | +30.000% | 38 | 6,071 | -50.000% |
| 2026-09-11 | 0.8200 | 0.8300 | 0.6000 | 0.6000 | -4.762% | 180 | 6,034 | -35.000% |
| 2026-09-10 | 0.6600 | 0.6700 | 0.6300 | 0.6300 | -27.586% | 117 | 5,930 | -38.095% |
| 2026-09-09 | 0.9100 | 0.9100 | 0.8700 | 0.8700 | -3.333% | 6 | 5,927 | -55.172% |
| 2026-09-08 | 0.8600 | 0.9200 | 0.8600 | 0.9000 | -15.094% | 16 | 5,942 | -56.667% |
| 2026-09-04 | 1.0300 | 1.0700 | 1.0200 | 1.0600 | -19.697% | 1,010 | 5,801 | -63.208% |
| 2026-09-03 | 0.8000 | 1.3200 | 0.8000 | 1.3200 | +88.571% | 321 | 5,670 | -70.455% |
| 2026-09-02 | 0.6800 | 0.7000 | 0.6700 | 0.7000 | +1.449% | 10 | 5,669 | -44.286% |
| 2026-09-01 | 0.8400 | 0.8400 | 0.6900 | 0.6900 | -25.000% | 28 | 5,655 | -43.478% |
| 2026-08-31 | 0.9100 | 0.9300 | 0.8600 | 0.9200 | +9.524% | 113 | 5,598 | -57.609% |
| 2026-08-28 | 1.0900 | 1.1200 | 0.8300 | 0.8400 | -37.778% | 21 | 5,594 | -53.571% |
| 2026-08-27 | 1.1300 | 1.4400 | 1.1300 | 1.3500 | +26.168% | 586 | 5,173 | -71.111% |
| 2026-08-26 | 1.1800 | 1.1800 | 1.0500 | 1.0700 | -25.175% | 64 | 5,197 | -63.551% |
| 2026-08-25 | 1.4000 | 1.4700 | 1.3200 | 1.4300 | -0.694% | 56 | 5,168 | -72.727% |
| 2026-08-24 | 1.3100 | 1.6700 | 1.2900 | 1.4400 | +21.008% | 132 | 5,076 | -72.917% |
| 2026-08-21 | 1.0600 | 1.3400 | 1.0600 | 1.1900 | +63.014% | 122 | 5,088 | -67.227% |
| 2026-08-20 | 0.4600 | 0.7300 | 0.4600 | 0.7300 | +87.179% | 34 | 5,107 | -46.575% |
| 2026-08-19 | 0.2200 | 0.4600 | 0.2200 | 0.3900 | +85.714% | 145 | 5,081 | 0.000% |
| 2026-08-18 | 0.1900 | 0.2100 | 0.1900 | 0.2100 | +10.526% | 3 | 5,080 | +85.714% |
| 2026-08-17 | 0.1800 | 0.1900 | 0.1800 | 0.1900 | +11.765% | 42 | 5,083 | +105.263% |
| 2026-08-13 | 0.2000 | 0.2000 | 0.1700 | 0.1700 | -19.048% | 82 | 5,089 | +129.412% |
| 2026-08-11 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | -4.545% | 12 | 5,077 | +85.714% |
| 2026-08-10 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | -8.333% | 14 | 5,063 | +77.273% |
| 2026-08-07 | 0.2500 | 0.2500 | 0.2400 | 0.2400 | +4.348% | 2 | 5,063 | +62.500% |
| 2026-08-06 | 0.2400 | 0.2400 | 0.2300 | 0.2300 | -8.000% | 45 | 5,047 | +69.565% |
| 2026-08-05 | 0.2600 | 0.2600 | 0.2500 | 0.2500 | 0.000% | 26 | 5,174 | +56.000% |
| 2026-08-04 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | +19.048% | 1 | 5,174 | +56.000% |
| 2026-08-03 | 0.2000 | 0.2100 | 0.2000 | 0.2100 | +5.000% | 126 | 5,053 | +85.714% |
| 2026-07-31 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | -20.000% | 4 | 5,053 | +95.000% |
| 2026-07-30 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | +4.167% | 1 | 5,053 | +56.000% |
| 2026-07-28 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | -7.692% | 6 | 5,053 | +62.500% |
| 2026-07-24 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | -31.579% | 1 | 5,053 | +50.000% |
| 2026-07-22 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | -9.524% | 1 | 5,052 | +2.632% |
| 2026-07-21 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | +31.250% | 1 | 5,053 | -7.143% |
| 2026-07-20 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | -8.571% | 3 | 5,050 | +21.875% |
| 2026-07-15 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.000% | 4 | 5,046 | +11.429% |
| 2026-07-14 | 0.3600 | 0.3600 | 0.3500 | 0.3500 | +25.000% | 34 | 5,047 | +11.429% |
| 2026-07-13 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | -20.000% | 1 | 5,047 | +39.286% |
| 2026-07-09 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | -22.222% | 1 | 5,046 | +11.429% |
| 2026-07-07 | 0.4100 | 0.4500 | 0.3800 | 0.4500 | +4.651% | 4,378 | 1,490 | -13.333% |
| 2026-07-06 | 0.3900 | 0.4300 | 0.3900 | 0.4300 | +22.857% | 34 | 1,485 | -9.302% |
| 2026-07-02 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | +29.630% | 5 | 1,485 | +11.429% |
| 2026-06-30 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | -10.000% | 1 | 1,486 | +44.444% |
| 2026-06-29 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | -9.091% | 2 | 1,488 | +30.000% |
| 2026-06-26 | 0.3200 | 0.3300 | 0.3200 | 0.3300 | +3.125% | 2 | 1,490 | +18.182% |
| 2026-06-25 | 0.3700 | 0.3700 | 0.3200 | 0.3200 | 0.000% | 6 | 1,534 | +21.875% |
| 2026-06-24 | 0.3700 | 0.3700 | 0.3200 | 0.3200 | -13.514% | 208 | 1,489 | +21.875% |
| 2026-06-23 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | -17.778% | 2 | 1,490 | +5.405% |
| 2026-06-18 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | -16.667% | 325 | 1,625 | -13.333% |
| 2026-06-17 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | -5.263% | 1 | 1,625 | -27.778% |
| 2026-06-16 | 0.6000 | 0.6000 | 0.5700 | 0.5700 | -18.571% | 17 | 1,623 | -31.579% |
| 2026-06-15 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | +18.644% | 53 | 1,671 | -44.286% |
| 2026-06-12 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | -3.279% | 1 | 1,671 | -33.898% |
| 2026-06-11 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | 0.000% | 1 | 1,672 | -36.066% |
| 2026-06-10 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | 0.000% | 11 | 1,950 | -36.066% |
| 2026-06-09 | 0.5900 | 0.6300 | 0.5900 | 0.6100 | -4.688% | 213 | 1,741 | -36.066% |
| 2026-06-05 | 0.7500 | 0.7500 | 0.6400 | 0.6400 | -18.987% | 153 | 1,616 | -39.063% |
| 2026-06-04 | 0.7700 | 0.7900 | 0.7400 | 0.7900 | -9.195% | 4 | 1,615 | -50.633% |
| 2026-06-03 | 0.9000 | 0.9000 | 0.8700 | 0.8700 | -11.224% | 462 | 1,615 | -55.172% |
| 2026-06-02 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | -24.031% | 1 | 1,616 | -60.204% |
| 2026-06-01 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | -13.423% | 2 | 1,616 | -69.767% |
| 2026-05-29 | 1.5200 | 1.5200 | 1.4900 | 1.4900 | +4.196% | 2 | 1,617 | -73.826% |
| 2026-05-28 | 1.4800 | 1.4800 | 1.3700 | 1.4300 | -15.882% | 128 | 1,496 | -72.727% |
| 2026-05-27 | 1.7700 | 1.7700 | 1.7000 | 1.7000 | -15.842% | 7 | 1,501 | -77.059% |
| 2026-05-26 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | -6.047% | 9 | 1,503 | -80.693% |
| 2026-05-21 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | -3.587% | 1 | 1,503 | -81.860% |
| 2026-05-19 | 2.2300 | 2.2300 | 2.2300 | 2.2300 | +0.905% | 10 | 1,493 | -82.511% |
| 2026-05-18 | 2.2100 | 2.2100 | 2.2100 | 2.2100 | -19.636% | 1 | 1,494 | -82.353% |
| 2026-05-15 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | -6.780% | 1 | 1,494 | -85.818% |
| 2026-05-14 | 3.0000 | 3.0000 | 2.9500 | 2.9500 | 0.000% | 8 | 1,493 | -86.780% |
| 2026-05-13 | 2.9300 | 2.9500 | 2.9000 | 2.9500 | -3.279% | 132 | 1,384 | -86.780% |
| 2026-05-12 | 3.0400 | 3.0500 | 3.0400 | 3.0500 | -10.294% | 2 | 1,383 | -87.213% |
| 2026-05-11 | 3.1500 | 3.4000 | 3.1500 | 3.4000 | +7.937% | 2 | 1,383 | -88.529% |
| 2026-05-08 | 3.0500 | 3.1500 | 3.0100 | 3.1500 | +5.000% | 11 | 1,386 | -87.619% |
| 2026-05-07 | 3.0800 | 3.0800 | 3.0000 | 3.0000 | -13.043% | 22 | 1,387 | -87.000% |
| 2026-05-06 | 3.5500 | 3.5500 | 3.4500 | 3.4500 | -2.266% | 2 | 1,386 | -88.696% |
| 2026-05-05 | 3.5000 | 3.6000 | 3.4600 | 3.5300 | +13.871% | 344 | 1,043 | -88.952% |
| 2026-05-04 | 3.1300 | 3.1300 | 3.1000 | 3.1000 | +10.714% | 8 | 1,036 | -87.419% |
| 2026-05-01 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | +6.464% | 2 | 1,038 | -86.071% |
| 2026-04-27 | 2.6300 | 2.6300 | 2.6300 | 2.6300 | -12.333% | 1 | 1,038 | -85.171% |
| 2026-04-24 | 3.0200 | 3.0200 | 3.0000 | 3.0000 | -0.332% | 15 | 1,037 | -87.000% |
| 2026-04-23 | 2.9700 | 3.0100 | 2.9700 | 3.0100 | -7.385% | 9 | 1,034 | -87.043% |
| 2026-04-22 | 3.1000 | 3.2500 | 3.1000 | 3.2500 | +18.182% | 7 | 1,038 | -88.000% |
| 2026-04-20 | 2.5500 | 2.7700 | 2.5500 | 2.7500 | -13.249% | 4 | 1,037 | -85.818% |
| 2026-04-17 | 3.0900 | 3.2000 | 3.0900 | 3.1700 | +25.296% | 34 | 1,037 | -87.697% |
| 2026-04-15 | 2.5400 | 2.5400 | 2.5300 | 2.5300 | -9.643% | 2 | 1,021 | -84.585% |
| 2026-04-14 | 2.5100 | 2.8000 | 2.5100 | 2.8000 | +29.630% | 8 | 1,021 | -86.071% |
| 2026-04-13 | 2.1900 | 2.1900 | 2.1600 | 2.1600 | -10.000% | 11 | 1,019 | -81.944% |
| 2026-04-10 | 2.4600 | 2.4600 | 2.4000 | 2.4000 | +13.744% | 2 | 1,029 | -83.750% |
| 2026-04-09 | 2.1800 | 2.1800 | 2.1100 | 2.1100 | -8.658% | 11 | 1,028 | -81.517% |
| 2026-04-08 | 2.3100 | 2.3100 | 2.3100 | 2.3100 | +14.925% | 25 | 1,018 | -83.117% |
| 2026-04-07 | 2.0300 | 2.0300 | 2.0100 | 2.0100 | -10.667% | 5 | 1,018 | -80.597% |
| 2026-04-06 | 2.2500 | 2.3500 | 2.2300 | 2.2500 | +1.810% | 16 | 1,020 | -82.667% |
| 2026-04-01 | 2.2200 | 2.2200 | 2.2100 | 2.2100 | +8.867% | 6 | 1,020 | -82.353% |
| 2026-03-31 | 2.1600 | 2.1600 | 2.0300 | 2.0300 | -3.333% | 24 | 1,014 | -80.788% |
| 2026-03-27 | 2.2000 | 2.2000 | 2.1000 | 2.1000 | -15.323% | 87 | 1,013 | -81.429% |
| 2026-03-26 | 2.6100 | 2.6100 | 2.4800 | 2.4800 | -12.367% | 250 | 1,043 | -84.274% |
| 2026-03-25 | 2.9800 | 2.9800 | 2.8300 | 2.8300 | +5.993% | 3 | 1,014 | -86.219% |
| 2026-03-24 | 2.7700 | 2.7700 | 2.6700 | 2.6700 | -9.797% | 2 | 1,012 | -85.393% |
| 2026-03-23 | 2.9500 | 3.0200 | 2.7900 | 2.9600 | +8.824% | 545 | 1,013 | -86.824% |
| 2026-03-20 | 3.0300 | 3.0300 | 2.7200 | 2.7200 | -0.730% | 88 | 500 | -85.662% |
| 2026-03-19 | 2.7000 | 2.7500 | 2.7000 | 2.7400 | -9.272% | 8 | 419 | -85.766% |
| 2026-03-18 | 3.2000 | 3.2000 | 3.0000 | 3.0200 | -15.406% | 11 | 420 | -87.086% |
| 2026-03-17 | 3.6000 | 3.6000 | 3.5700 | 3.5700 | -1.381% | 22 | 409 | -89.076% |
| 2026-03-16 | 3.6700 | 3.7500 | 3.5700 | 3.6200 | +14.557% | 205 | 389 | -89.227% |
| 2026-03-13 | 3.4600 | 3.5700 | 3.1600 | 3.1600 | +1.935% | 11 | 191 | -87.658% |
| 2026-03-12 | 2.9500 | 3.1000 | 2.9300 | 3.1000 | -4.615% | 88 | 180 | -87.419% |
| 2026-03-11 | 3.0800 | 3.2500 | 2.9800 | 3.2500 | +6.557% | 17 | 117 | -88.000% |
| 2026-03-10 | 3.1200 | 3.2500 | 3.0500 | 3.0500 | +5.536% | 18 | 100 | -87.213% |
| 2026-03-09 | 2.9000 | 2.9000 | 2.8000 | 2.8900 | +7.037% | 19 | 85 | -86.505% |
| 2026-03-06 | 2.7700 | 2.7700 | 2.7000 | 2.7000 | -27.027% | 3 | 73 | -85.556% |
| 2026-03-04 | 3.4500 | 3.7500 | 3.4500 | 3.7000 | 0.000% | 70 | 70 | -89.459% |