IBIT261130C00060000
IBIT Nov 30 2026 60.00 Call
optionOPRA
EODOct 19, 2026
0.10USD0.000%(0.00)165Vol11,810OI
IBIT261130C00060000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-19 | 0.1000 | 0.1200 | 0.1000 | 0.1000 | 0.000% | 165 | 11,820 | 0.000% |
| 2026-10-16 | 0.1300 | 0.1300 | 0.1000 | 0.1000 | -33.333% | 165 | 11,718 | 0.000% |
| 2026-10-15 | 0.1300 | 0.1600 | 0.1300 | 0.1500 | 0.000% | 40 | 11,732 | -33.333% |
| 2026-10-14 | 0.1400 | 0.1600 | 0.1400 | 0.1500 | -21.053% | 237 | 11,748 | -33.333% |
| 2026-10-13 | 0.2000 | 0.2100 | 0.1900 | 0.1900 | +5.556% | 121 | 11,800 | -47.368% |
| 2026-10-12 | 0.1900 | 0.2000 | 0.1700 | 0.1800 | -5.263% | 18 | 11,789 | -44.444% |
| 2026-10-09 | 0.2200 | 0.2400 | 0.1900 | 0.1900 | -9.524% | 21 | 11,771 | -47.368% |
| 2026-10-08 | 0.2400 | 0.2500 | 0.1900 | 0.2100 | -22.222% | 812 | 12,218 | -52.381% |
| 2026-10-07 | 0.2700 | 0.2800 | 0.2500 | 0.2700 | -22.857% | 755 | 12,323 | -62.963% |
| 2026-10-06 | 0.3800 | 0.4100 | 0.3400 | 0.3500 | -5.405% | 111 | 12,324 | -71.429% |
| 2026-10-05 | 0.3800 | 0.4400 | 0.3300 | 0.3700 | +15.625% | 96 | 12,279 | -72.973% |
| 2026-10-02 | 0.3800 | 0.5100 | 0.3200 | 0.3200 | -20.000% | 269 | 12,325 | -68.750% |
| 2026-10-01 | 0.3300 | 0.4200 | 0.3300 | 0.4000 | +25.000% | 149 | 12,448 | -75.000% |
| 2026-09-30 | 0.4000 | 0.4100 | 0.2900 | 0.3200 | -5.882% | 1,175 | 13,070 | -68.750% |
| 2026-09-29 | 0.3900 | 0.3900 | 0.3200 | 0.3400 | -12.821% | 63 | 13,036 | -70.588% |
| 2026-09-28 | 0.4400 | 0.4400 | 0.3400 | 0.3900 | -18.750% | 305 | 13,177 | -74.359% |
| 2026-09-25 | 0.5400 | 0.5400 | 0.4600 | 0.4800 | -12.727% | 182 | 13,289 | -79.167% |
| 2026-09-24 | 0.5700 | 0.5700 | 0.5000 | 0.5500 | +3.774% | 104 | 13,274 | -81.818% |
| 2026-09-23 | 0.6500 | 0.6800 | 0.5300 | 0.5300 | -34.568% | 62 | 13,282 | -81.132% |
| 2026-09-22 | 0.7000 | 0.8100 | 0.7000 | 0.8100 | -12.903% | 566 | 12,753 | -87.654% |
| 2026-09-21 | 0.8000 | 0.9300 | 0.6200 | 0.9300 | +116.279% | 597 | 12,674 | -89.247% |
| 2026-09-18 | 0.2500 | 0.4700 | 0.2500 | 0.4300 | +115.000% | 634 | 12,257 | -76.744% |
| 2026-09-17 | 0.2200 | 0.2400 | 0.2000 | 0.2000 | -9.091% | 486 | 11,924 | -50.000% |
| 2026-09-16 | 0.2300 | 0.2300 | 0.2200 | 0.2200 | -12.000% | 58 | 11,871 | -54.545% |
| 2026-09-15 | 0.3300 | 0.3300 | 0.2500 | 0.2500 | -34.211% | 476 | 11,452 | -60.000% |
| 2026-09-14 | 0.3500 | 0.3900 | 0.3300 | 0.3800 | -20.833% | 155 | 11,549 | -73.684% |
| 2026-09-11 | 0.3200 | 0.4800 | 0.3200 | 0.4800 | +50.000% | 52 | 11,544 | -79.167% |
| 2026-09-10 | 0.3800 | 0.3800 | 0.3200 | 0.3200 | -28.889% | 106 | 11,540 | -68.750% |
| 2026-09-09 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 0.000% | 2,174 | 9,546 | -77.778% |
| 2026-09-08 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | -22.414% | 10 | 9,536 | -77.778% |
| 2026-09-04 | 0.5500 | 0.6000 | 0.5500 | 0.5800 | -22.667% | 22 | 9,536 | -82.759% |
| 2026-09-03 | 0.4800 | 0.7500 | 0.4800 | 0.7500 | +114.286% | 196 | 9,385 | -86.667% |
| 2026-09-02 | 0.3700 | 0.3700 | 0.3500 | 0.3500 | -12.500% | 2 | 9,384 | -71.429% |
| 2026-09-01 | 0.4800 | 0.4800 | 0.4000 | 0.4000 | -13.043% | 4,294 | 5,618 | -75.000% |
| 2026-08-31 | 0.4600 | 0.5000 | 0.4600 | 0.4600 | -2.128% | 284 | 5,359 | -78.261% |
| 2026-08-28 | 0.6300 | 0.6300 | 0.4500 | 0.4700 | -38.961% | 235 | 5,297 | -78.723% |
| 2026-08-27 | 0.6600 | 0.8200 | 0.6600 | 0.7700 | +28.333% | 7 | 5,292 | -87.013% |
| 2026-08-26 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | -24.051% | 1 | 5,314 | -83.333% |
| 2026-08-25 | 0.8500 | 0.8500 | 0.7900 | 0.7900 | -11.236% | 61 | 5,315 | -87.342% |
| 2026-08-24 | 0.8800 | 1.0300 | 0.8100 | 0.8900 | +21.918% | 64 | 5,287 | -88.764% |
| 2026-08-21 | 0.6600 | 0.9100 | 0.6600 | 0.7300 | +69.767% | 103 | 5,263 | -86.301% |
| 2026-08-20 | 0.3600 | 0.4300 | 0.3400 | 0.4300 | +72.000% | 1,151 | 5,221 | -76.744% |
| 2026-08-19 | 0.1500 | 0.2600 | 0.1500 | 0.2500 | +78.571% | 235 | 5,344 | -60.000% |
| 2026-08-18 | 0.1400 | 0.1500 | 0.1400 | 0.1400 | +7.692% | 280 | 5,246 | -28.571% |
| 2026-08-17 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | -13.333% | 60 | 5,287 | -23.077% |
| 2026-08-10 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | -11.765% | 120 | 5,167 | -33.333% |
| 2026-08-06 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | 0.000% | 1 | 5,168 | -41.176% |
| 2026-08-05 | 0.1700 | 0.1800 | 0.1700 | 0.1700 | +21.429% | 152 | 5,193 | -41.176% |
| 2026-08-03 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | 0.000% | 108 | 5,144 | -28.571% |
| 2026-07-31 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | -12.500% | 1 | 5,145 | -28.571% |
| 2026-07-30 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | -23.810% | 2 | 5,145 | -37.500% |
| 2026-07-23 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | 0.000% | 10 | 5,142 | -52.381% |
| 2026-07-20 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | +5.000% | 26 | 5,142 | -52.381% |
| 2026-07-17 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | -9.091% | 5 | 5,147 | -50.000% |
| 2026-07-16 | 0.2100 | 0.2200 | 0.2100 | 0.2200 | -12.000% | 19 | 5,146 | -54.545% |
| 2026-07-14 | 0.2200 | 0.2500 | 0.2200 | 0.2500 | +25.000% | 314 | 4,844 | -60.000% |
| 2026-07-13 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | -9.091% | 7 | 4,851 | -50.000% |
| 2026-07-09 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | -15.385% | 30 | 4,831 | -54.545% |
| 2026-07-08 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | -7.143% | 1 | 4,832 | -61.538% |
| 2026-07-07 | 0.2800 | 0.3000 | 0.2400 | 0.2800 | +27.273% | 4,364 | 523 | -64.286% |
| 2026-06-30 | 0.2300 | 0.2300 | 0.2200 | 0.2200 | 0.000% | 15 | 508 | -54.545% |
| 2026-06-29 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | -15.385% | 10 | 498 | -54.545% |
| 2026-06-23 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | -13.333% | 28 | 470 | -61.538% |
| 2026-06-22 | 0.3400 | 0.3400 | 0.3000 | 0.3000 | -3.226% | 2 | 469 | -66.667% |
| 2026-06-17 | 0.3600 | 0.3600 | 0.3100 | 0.3100 | -20.513% | 8 | 472 | -67.742% |
| 2026-06-16 | 0.3800 | 0.3900 | 0.3800 | 0.3900 | +2.632% | 3 | 471 | -74.359% |
| 2026-06-12 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | -9.524% | 2 | 471 | -73.684% |
| 2026-06-11 | 0.4300 | 0.4300 | 0.4200 | 0.4200 | +5.000% | 10 | 462 | -76.190% |
| 2026-06-10 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | -20.000% | 10 | 502 | -75.000% |
| 2026-06-08 | 0.4900 | 0.5000 | 0.4900 | 0.5000 | +13.636% | 85 | 502 | -80.000% |
| 2026-06-05 | 0.4900 | 0.4900 | 0.4400 | 0.4400 | -10.204% | 110 | 442 | -77.273% |
| 2026-06-04 | 0.5200 | 0.5200 | 0.4900 | 0.4900 | -20.968% | 2 | 442 | -79.592% |
| 2026-06-03 | 0.6100 | 0.6200 | 0.6100 | 0.6200 | -7.463% | 166 | 278 | -83.871% |
| 2026-06-02 | 0.6000 | 0.7000 | 0.6000 | 0.6700 | -20.238% | 19 | 279 | -85.075% |
| 2026-06-01 | 0.8100 | 0.8500 | 0.8100 | 0.8400 | -16.832% | 17 | 272 | -88.095% |
| 2026-05-29 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | +12.222% | 5 | 269 | -90.099% |
| 2026-05-28 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | -16.667% | 6 | 265 | -88.889% |
| 2026-05-27 | 1.2000 | 1.2000 | 1.0800 | 1.0800 | -18.182% | 3 | 267 | -90.741% |
| 2026-05-26 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | -3.650% | 5 | 262 | -92.424% |
| 2026-05-21 | 1.3700 | 1.3900 | 1.3700 | 1.3700 | -6.803% | 3 | 261 | -92.701% |
| 2026-05-20 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | +1.379% | 1 | 261 | -93.197% |
| 2026-05-19 | 1.4000 | 1.4500 | 1.4000 | 1.4500 | 0.000% | 6 | 260 | -93.103% |
| 2026-05-18 | 1.5500 | 1.5500 | 1.4500 | 1.4500 | -19.444% | 25 | 262 | -93.103% |
| 2026-05-15 | 2.0600 | 2.0600 | 1.8000 | 1.8000 | -8.163% | 9 | 257 | -94.444% |
| 2026-05-13 | 1.9600 | 1.9600 | 1.9600 | 1.9600 | -9.677% | 1 | 256 | -94.898% |
| 2026-05-12 | 2.1700 | 2.1700 | 2.1700 | 2.1700 | +0.463% | 1 | 256 | -95.392% |
| 2026-05-11 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | +5.882% | 1 | 257 | -95.370% |
| 2026-05-08 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | -0.488% | 9 | 256 | -95.098% |
| 2026-05-07 | 2.0300 | 2.0500 | 1.9900 | 2.0500 | -15.984% | 203 | 312 | -95.122% |
| 2026-05-05 | 2.4400 | 2.4400 | 2.4400 | 2.4400 | +24.490% | 2 | 310 | -95.902% |
| 2026-05-04 | 1.9600 | 1.9600 | 1.9600 | 1.9600 | +3.158% | 1 | 310 | -94.898% |
| 2026-05-01 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | +17.284% | 1 | 311 | -94.737% |
| 2026-04-30 | 1.5800 | 1.6200 | 1.5800 | 1.6200 | +8.000% | 7 | 315 | -93.827% |
| 2026-04-29 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | -7.975% | 5 | 315 | -93.333% |
| 2026-04-28 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | -6.322% | 3 | 314 | -93.865% |
| 2026-04-27 | 1.7500 | 1.7600 | 1.7200 | 1.7400 | -10.769% | 21 | 304 | -94.253% |
| 2026-04-24 | 1.9900 | 1.9900 | 1.9500 | 1.9500 | -2.010% | 4 | 300 | -94.872% |
| 2026-04-23 | 2.0500 | 2.0500 | 1.9900 | 1.9900 | -11.947% | 11 | 300 | -94.975% |
| 2026-04-22 | 2.1900 | 2.2600 | 2.1900 | 2.2600 | +32.164% | 45 | 291 | -95.575% |
| 2026-04-21 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | -2.841% | 20 | 262 | -94.152% |
| 2026-04-20 | 1.7600 | 1.7600 | 1.7600 | 1.7600 | -14.563% | 201 | 262 | -94.318% |
| 2026-04-17 | 2.1000 | 2.3000 | 2.0300 | 2.0600 | +23.353% | 68 | 85 | -95.146% |
| 2026-04-16 | 1.6200 | 1.7700 | 1.6200 | 1.6700 | -8.743% | 17 | 21 | -94.012% |
| 2026-04-15 | 1.7800 | 1.8300 | 1.7300 | 1.8300 | -8.040% | 3 | 5 | -94.536% |
| 2026-04-14 | 1.8900 | 2.0100 | 1.8900 | 1.9900 | 0.000% | 4 | 0 | -94.975% |