IBIT270115C00001000
IBIT Jan 15 2027 1.00 Call
optionOPRA
EODOct 13, 2026
46.23USD+0.587%(+0.27)2Vol20,299OI
IBIT270115C00001000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-13 | 46.20 | 46.23 | 46.20 | 46.23 | +0.587% | 2 | 20,297 | 0.000% |
| 2026-10-12 | 45.98 | 45.98 | 45.96 | 45.96 | -4.250% | 2 | 20,296 | +0.587% |
| 2026-09-22 | 48.00 | 48.00 | 48.00 | 48.00 | +1.587% | 65 | 20,413 | -3.688% |
| 2026-09-21 | 47.10 | 47.25 | 47.10 | 47.25 | +8.571% | 54 | 20,412 | -2.159% |
| 2026-09-09 | 43.52 | 43.52 | 43.52 | 43.52 | -1.960% | 3 | 20,412 | +6.227% |
| 2026-08-28 | 44.14 | 44.39 | 43.93 | 44.39 | -0.247% | 906 | 20,435 | +4.145% |
| 2026-08-27 | 44.50 | 44.50 | 44.50 | 44.50 | +4.264% | 13 | 20,448 | +3.888% |
| 2026-08-21 | 42.59 | 42.85 | 42.59 | 42.68 | +23.175% | 97 | 20,543 | +8.318% |
| 2026-08-14 | 34.43 | 34.81 | 34.43 | 34.65 | -0.773% | 111 | 20,654 | +33.420% |
| 2026-08-13 | 35.13 | 35.22 | 34.62 | 34.92 | -0.626% | 401 | 20,734 | +32.388% |
| 2026-07-28 | 35.13 | 35.14 | 35.13 | 35.14 | -1.953% | 10 | 20,739 | +31.559% |
| 2026-07-27 | 35.90 | 35.90 | 35.84 | 35.84 | +0.731% | 2 | 20,740 | +28.990% |
| 2026-07-16 | 35.58 | 35.58 | 35.58 | 35.58 | +8.212% | 2 | 20,740 | +29.933% |
| 2026-06-29 | 32.88 | 32.88 | 32.88 | 32.88 | -10.164% | 100 | 20,840 | +40.602% |
| 2026-06-16 | 36.50 | 36.60 | 36.50 | 36.60 | +8.993% | 2 | 20,840 | +26.311% |
| 2026-06-09 | 34.35 | 34.35 | 33.58 | 33.58 | +0.239% | 130 | 20,710 | +37.671% |
| 2026-06-05 | 34.20 | 34.20 | 33.50 | 33.50 | -4.395% | 2 | 20,710 | +38.000% |
| 2026-06-04 | 35.19 | 35.19 | 35.04 | 35.04 | -6.160% | 45 | 20,665 | +31.935% |
| 2026-06-03 | 37.34 | 37.34 | 37.34 | 37.34 | -4.721% | 55 | 20,610 | +23.808% |
| 2026-06-01 | 39.19 | 39.19 | 39.15 | 39.19 | -3.639% | 80 | 20,550 | +17.964% |
| 2026-05-29 | 40.53 | 41.05 | 40.43 | 40.67 | -0.025% | 690 | 20,020 | +13.671% |
| 2026-05-28 | 40.48 | 40.73 | 40.48 | 40.68 | -4.975% | 600 | 20,320 | +13.643% |
| 2026-05-26 | 42.45 | 42.81 | 42.45 | 42.81 | +1.856% | 210 | 20,530 | +7.989% |
| 2026-05-22 | 42.03 | 42.05 | 42.03 | 42.03 | -2.119% | 22 | 20,552 | +9.993% |
| 2026-05-20 | 42.82 | 42.94 | 42.70 | 42.94 | +0.845% | 390 | 20,882 | +7.662% |
| 2026-05-19 | 42.35 | 42.68 | 42.35 | 42.58 | -5.567% | 745 | 21,132 | +8.572% |
| 2026-05-12 | 45.24 | 45.24 | 44.77 | 45.09 | +2.851% | 164 | 20,968 | +2.528% |
| 2026-05-01 | 43.84 | 43.84 | 43.84 | 43.84 | +1.271% | 1 | 20,967 | +5.452% |
| 2026-04-24 | 44.89 | 44.89 | 43.29 | 43.29 | -0.757% | 100 | 20,867 | +6.791% |
| 2026-04-22 | 43.62 | 43.62 | 43.62 | 43.62 | +4.229% | 15 | 20,867 | +5.983% |
| 2026-04-21 | 42.64 | 42.64 | 41.80 | 41.85 | -0.452% | 135 | 20,732 | +10.466% |
| 2026-04-20 | 41.88 | 42.04 | 41.88 | 42.04 | -2.437% | 20 | 20,732 | +9.967% |
| 2026-04-14 | 43.09 | 43.09 | 43.09 | 43.09 | +17.668% | 5 | 20,712 | +7.287% |
| 2026-04-02 | 36.62 | 36.62 | 36.62 | 36.62 | -0.299% | 60 | 20,767 | +26.242% |
| 2026-03-30 | 37.46 | 37.49 | 36.73 | 36.73 | +0.851% | 1,236 | 20,767 | +25.864% |
| 2026-03-27 | 36.58 | 36.63 | 36.35 | 36.42 | -4.082% | 662 | 21,333 | +26.936% |
| 2026-03-26 | 37.93 | 37.99 | 37.93 | 37.97 | -3.752% | 260 | 21,973 | +21.754% |
| 2026-03-25 | 39.63 | 39.63 | 39.32 | 39.45 | +0.254% | 220 | 22,133 | +17.186% |
| 2026-03-23 | 39.50 | 39.52 | 39.16 | 39.35 | +1.837% | 92 | 22,133 | +17.484% |
| 2026-03-20 | 38.71 | 38.79 | 38.60 | 38.64 | +0.181% | 3,461 | 22,051 | +19.643% |
| 2026-03-19 | 38.64 | 38.64 | 38.25 | 38.57 | -2.255% | 1,379 | 18,590 | +19.860% |
| 2026-03-18 | 40.10 | 40.10 | 39.40 | 39.46 | -4.939% | 470 | 17,215 | +17.157% |
| 2026-03-17 | 40.90 | 41.53 | 40.80 | 41.51 | +1.096% | 1,201 | 16,785 | +11.371% |
| 2026-03-16 | 41.54 | 41.54 | 40.65 | 41.06 | +4.002% | 724 | 15,584 | +12.591% |
| 2026-03-13 | 40.99 | 40.99 | 39.46 | 39.48 | -0.654% | 33 | 14,860 | +17.097% |
| 2026-03-12 | 39.74 | 39.74 | 39.74 | 39.74 | +2.265% | 30 | 14,829 | +16.331% |
| 2026-03-11 | 39.34 | 39.34 | 38.86 | 38.86 | +2.696% | 60 | 14,799 | +18.966% |
| 2026-03-06 | 37.89 | 38.79 | 37.63 | 37.84 | -3.691% | 50 | 14,739 | +22.172% |
| 2026-03-05 | 39.70 | 39.70 | 39.29 | 39.29 | -3.346% | 4 | 14,689 | +17.664% |
| 2026-03-04 | 40.29 | 40.65 | 40.24 | 40.65 | +12.448% | 91 | 14,685 | +13.727% |
| 2026-02-27 | 36.15 | 36.17 | 36.15 | 36.15 | -3.703% | 7 | 14,594 | +27.884% |
| 2026-02-25 | 37.54 | 37.54 | 37.54 | 37.54 | +5.717% | 30 | 14,557 | +23.149% |
| 2026-02-24 | 35.04 | 35.66 | 35.00 | 35.51 | -5.104% | 2,109 | 14,557 | +30.189% |
| 2026-02-20 | 37.94 | 37.94 | 37.42 | 37.42 | +0.187% | 21 | 12,558 | +23.544% |
| 2026-02-18 | 37.35 | 37.35 | 37.35 | 37.35 | +2.161% | 1 | 12,538 | +23.775% |
| 2026-02-12 | 36.56 | 36.56 | 36.56 | 36.56 | -2.611% | 2 | 12,538 | +26.450% |
| 2026-02-11 | 37.47 | 37.74 | 37.47 | 37.54 | -4.088% | 41 | 12,538 | +23.149% |
| 2026-02-09 | 38.75 | 39.24 | 38.75 | 39.14 | +3.545% | 117 | 12,497 | +18.114% |
| 2026-02-06 | 37.80 | 37.80 | 37.80 | 37.80 | -2.678% | 18 | 12,396 | +22.302% |
| 2026-02-05 | 39.09 | 39.09 | 38.84 | 38.84 | -7.037% | 142 | 12,396 | +19.027% |
| 2026-02-04 | 41.78 | 41.78 | 41.78 | 41.78 | -5.774% | 30 | 12,254 | +10.651% |
| 2026-02-02 | 44.39 | 44.39 | 44.34 | 44.34 | -4.625% | 40 | 12,224 | +4.263% |
| 2026-01-30 | 46.49 | 46.49 | 46.49 | 46.49 | -0.386% | 30 | 12,184 | -0.559% |
| 2026-01-29 | 46.68 | 46.68 | 46.67 | 46.67 | -4.109% | 2 | 12,154 | -0.943% |
| 2026-01-26 | 49.29 | 49.29 | 48.67 | 48.67 | -2.426% | 36 | 12,154 | -5.013% |
| 2026-01-23 | 50.24 | 50.24 | 49.59 | 49.88 | -0.439% | 182 | 12,124 | -7.318% |
| 2026-01-22 | 49.72 | 50.12 | 49.68 | 50.10 | -0.159% | 5 | 11,942 | -7.725% |
| 2026-01-21 | 49.77 | 50.18 | 48.62 | 50.18 | -0.119% | 300 | 11,937 | -7.872% |
| 2026-01-20 | 50.60 | 50.60 | 50.24 | 50.24 | -5.900% | 18 | 11,787 | -7.982% |
| 2026-01-16 | 52.83 | 53.39 | 52.83 | 53.39 | +0.056% | 36 | 11,749 | -13.411% |
| 2026-01-15 | 53.62 | 54.03 | 53.26 | 53.36 | -1.858% | 261 | 11,749 | -13.362% |
| 2026-01-14 | 54.19 | 54.61 | 54.19 | 54.37 | +3.641% | 202 | 11,678 | -14.971% |
| 2026-01-13 | 51.94 | 52.46 | 51.94 | 52.46 | +2.541% | 30 | 11,538 | -11.876% |
| 2026-01-12 | 50.54 | 51.16 | 50.54 | 51.16 | +1.811% | 102 | 11,508 | -9.636% |
| 2026-01-09 | 50.57 | 51.09 | 50.25 | 50.25 | -0.751% | 255 | 11,428 | -8.000% |
| 2026-01-08 | 49.97 | 50.91 | 49.97 | 50.63 | -0.236% | 118 | 11,175 | -8.690% |
| 2026-01-07 | 51.13 | 51.44 | 50.75 | 50.75 | -1.819% | 116 | 11,089 | -8.906% |
| 2026-01-06 | 52.62 | 52.79 | 51.60 | 51.69 | -1.599% | 484 | 10,974 | -10.563% |
| 2026-01-05 | 52.49 | 52.91 | 52.24 | 52.53 | +4.061% | 3,280 | 7,422 | -11.993% |
| 2026-01-02 | 49.40 | 50.60 | 49.39 | 50.48 | +3.358% | 176 | 7,422 | -8.419% |
| 2025-12-31 | 49.02 | 49.02 | 48.84 | 48.84 | -0.772% | 37 | 7,215 | -5.344% |
| 2025-12-30 | 49.44 | 49.64 | 49.22 | 49.22 | +0.552% | 161 | 7,215 | -6.075% |
| 2025-12-29 | 49.39 | 49.39 | 48.66 | 48.95 | +0.928% | 76 | 7,054 | -5.557% |
| 2025-12-26 | 49.19 | 49.19 | 48.47 | 48.50 | -0.062% | 41 | 7,014 | -4.680% |
| 2025-12-24 | 48.99 | 48.99 | 48.41 | 48.53 | -1.261% | 63 | 6,918 | -4.739% |
| 2025-12-23 | 49.19 | 49.29 | 48.75 | 49.15 | -0.061% | 44 | 6,918 | -5.941% |
| 2025-12-22 | 50.84 | 50.84 | 49.18 | 49.18 | -0.243% | 526 | 6,880 | -5.998% |
| 2025-12-19 | 50.04 | 50.04 | 48.80 | 49.30 | +4.228% | 23 | 6,580 | -6.227% |
| 2025-12-18 | 50.39 | 50.39 | 47.28 | 47.30 | -7.671% | 2,029 | 6,559 | -2.262% |
| 2025-12-11 | 50.19 | 51.23 | 50.19 | 51.23 | +1.889% | 3,646 | 4,802 | -9.760% |
| 2025-12-08 | 50.28 | 50.28 | 50.28 | 50.28 | 0.000% | 1,800 | 1,800 | -8.055% |