IBIT270115C00010000
IBIT Jan 15 2027 10.00 Call
optionOPRA
EODOct 13, 2026
37.40USD+0.107%(+0.04)20Vol406OI
IBIT270115C00010000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-13 | 37.40 | 37.40 | 37.40 | 37.40 | +0.107% | 20 | 406 | 0.000% |
| 2026-10-07 | 37.11 | 37.36 | 37.11 | 37.36 | -4.815% | 2 | 406 | +0.107% |
| 2026-10-06 | 39.24 | 39.25 | 39.24 | 39.25 | +4.499% | 3 | 406 | -4.713% |
| 2026-09-30 | 37.56 | 37.56 | 37.56 | 37.56 | -3.569% | 50 | 448 | -0.426% |
| 2026-09-22 | 38.95 | 38.95 | 38.95 | 38.95 | -0.154% | 20 | 448 | -3.979% |
| 2026-09-21 | 38.57 | 39.03 | 38.57 | 39.01 | +16.448% | 27 | 453 | -4.127% |
| 2026-09-15 | 33.50 | 33.50 | 33.50 | 33.50 | -1.702% | 20 | 453 | +11.642% |
| 2026-09-02 | 34.08 | 34.08 | 34.08 | 34.08 | -0.699% | 1 | 453 | +9.742% |
| 2026-09-01 | 34.32 | 34.32 | 34.32 | 34.32 | +33.541% | 2 | 454 | +8.974% |
| 2026-08-14 | 25.70 | 25.70 | 25.70 | 25.70 | -2.652% | 1 | 454 | +45.525% |
| 2026-08-11 | 26.40 | 26.40 | 26.40 | 26.40 | -1.529% | 10 | 455 | +41.667% |
| 2026-08-06 | 26.80 | 26.81 | 26.80 | 26.81 | +6.094% | 5 | 460 | +39.500% |
| 2026-07-02 | 25.21 | 25.27 | 25.21 | 25.27 | +3.566% | 2 | 461 | +48.002% |
| 2026-07-01 | 23.90 | 24.40 | 23.90 | 24.40 | +3.830% | 12 | 449 | +53.279% |
| 2026-06-30 | 23.40 | 23.50 | 23.40 | 23.50 | -4.082% | 29 | 466 | +59.149% |
| 2026-06-29 | 24.00 | 24.50 | 23.90 | 24.50 | +0.823% | 47 | 441 | +52.653% |
| 2026-06-26 | 24.20 | 24.30 | 24.20 | 24.30 | -0.816% | 15 | 426 | +53.909% |
| 2026-06-25 | 24.02 | 24.50 | 24.02 | 24.50 | -2.778% | 6 | 430 | +52.653% |
| 2026-06-24 | 25.42 | 25.42 | 25.20 | 25.20 | -8.663% | 21 | 441 | +48.413% |
| 2026-06-16 | 27.59 | 27.59 | 27.59 | 27.59 | -3.023% | 2 | 441 | +35.556% |
| 2026-06-15 | 28.20 | 28.45 | 28.20 | 28.45 | +6.955% | 6 | 435 | +31.459% |
| 2026-06-12 | 26.60 | 26.60 | 26.60 | 26.60 | +1.916% | 3 | 432 | +40.602% |
| 2026-06-11 | 25.90 | 26.10 | 25.90 | 26.10 | +1.953% | 4 | 429 | +43.295% |
| 2026-06-10 | 25.60 | 25.60 | 25.60 | 25.60 | +0.392% | 3 | 427 | +46.094% |
| 2026-06-09 | 26.71 | 26.71 | 25.00 | 25.50 | -3.409% | 88 | 497 | +46.667% |
| 2026-06-08 | 26.60 | 26.60 | 26.40 | 26.40 | +6.024% | 76 | 551 | +41.667% |
| 2026-06-05 | 24.90 | 24.90 | 24.90 | 24.90 | -4.231% | 1 | 550 | +50.201% |
| 2026-06-04 | 26.00 | 26.00 | 26.00 | 26.00 | -7.867% | 1 | 550 | +43.846% |
| 2026-06-03 | 28.22 | 28.22 | 28.22 | 28.22 | -21.720% | 1 | 550 | +32.530% |
| 2026-05-04 | 36.05 | 36.05 | 36.05 | 36.05 | +6.186% | 1 | 551 | +3.745% |
| 2026-04-27 | 33.95 | 33.95 | 33.95 | 33.95 | -2.722% | 2 | 551 | +10.162% |
| 2026-04-23 | 34.90 | 34.90 | 34.90 | 34.90 | +0.722% | 2 | 551 | +7.163% |
| 2026-04-17 | 34.65 | 34.65 | 34.65 | 34.65 | +6.517% | 1 | 551 | +7.937% |
| 2026-04-15 | 32.53 | 32.53 | 32.53 | 32.53 | +2.135% | 1 | 551 | +14.971% |
| 2026-04-13 | 31.85 | 31.85 | 31.85 | 31.85 | -0.933% | 1 | 551 | +17.425% |
| 2026-04-10 | 32.15 | 32.15 | 32.15 | 32.15 | +4.757% | 1 | 551 | +16.330% |
| 2026-03-11 | 30.89 | 30.89 | 30.69 | 30.69 | -5.190% | 2 | 552 | +21.864% |
| 2026-03-04 | 32.37 | 32.37 | 32.37 | 32.37 | +8.843% | 1 | 558 | +15.539% |
| 2026-02-25 | 29.50 | 29.80 | 29.50 | 29.74 | +9.338% | 71 | 549 | +25.757% |
| 2026-02-23 | 27.50 | 27.50 | 27.20 | 27.20 | -5.556% | 142 | 549 | +37.500% |
| 2026-02-19 | 28.80 | 28.80 | 28.80 | 28.80 | +1.408% | 1 | 552 | +29.861% |
| 2026-02-18 | 28.90 | 28.90 | 28.40 | 28.40 | -5.175% | 2 | 553 | +31.690% |
| 2026-02-13 | 29.95 | 29.95 | 29.95 | 29.95 | +5.868% | 1 | 556 | +24.875% |
| 2026-02-12 | 28.23 | 28.29 | 28.23 | 28.29 | -9.327% | 2 | 556 | +32.202% |
| 2026-02-09 | 29.80 | 31.20 | 29.80 | 31.20 | -0.096% | 40 | 556 | +19.872% |
| 2026-02-06 | 31.23 | 31.23 | 31.23 | 31.23 | +15.667% | 35 | 519 | +19.757% |
| 2026-02-05 | 30.75 | 30.75 | 27.00 | 27.00 | -40.529% | 140 | 554 | +38.519% |
| 2026-01-15 | 45.40 | 45.40 | 45.40 | 45.40 | -1.304% | 1 | 415 | -17.621% |
| 2026-01-14 | 46.00 | 46.00 | 46.00 | 46.00 | +4.688% | 1 | 415 | -18.696% |
| 2026-01-13 | 43.94 | 43.94 | 43.94 | 43.94 | -0.136% | 2 | 416 | -14.884% |
| 2026-01-05 | 44.12 | 44.12 | 44.00 | 44.00 | +8.911% | 16 | 429 | -15.000% |
| 2025-12-29 | 40.40 | 40.40 | 40.40 | 40.40 | -0.835% | 1 | 429 | -7.426% |
| 2025-12-24 | 40.74 | 40.74 | 40.74 | 40.74 | -0.074% | 1 | 428 | -8.198% |
| 2025-12-23 | 40.20 | 41.09 | 40.20 | 40.77 | -0.171% | 6 | 428 | -8.266% |
| 2025-12-22 | 41.63 | 41.70 | 40.65 | 40.84 | +2.949% | 10 | 431 | -8.423% |
| 2025-12-17 | 39.67 | 39.67 | 39.67 | 39.67 | -5.951% | 1 | 425 | -5.722% |
| 2025-12-02 | 42.18 | 42.18 | 42.18 | 42.18 | -16.226% | 1 | 424 | -11.332% |
| 2025-11-12 | 50.35 | 50.35 | 50.35 | 50.35 | +3.494% | 10 | 424 | -25.720% |
| 2025-11-07 | 48.65 | 48.65 | 48.65 | 48.65 | -7.068% | 2 | 424 | -23.124% |
| 2025-10-30 | 52.53 | 52.56 | 52.04 | 52.35 | -0.475% | 12 | 422 | -28.558% |
| 2025-10-22 | 52.55 | 52.60 | 52.55 | 52.60 | -2.737% | 2 | 422 | -28.897% |
| 2025-10-20 | 54.20 | 54.35 | 53.98 | 54.08 | +2.463% | 155 | 421 | -30.843% |
| 2025-10-16 | 53.60 | 53.60 | 52.78 | 52.78 | -12.471% | 14 | 340 | -29.140% |
| 2025-10-07 | 60.30 | 60.30 | 60.30 | 60.30 | +3.077% | 50 | 295 | -37.977% |
| 2025-10-02 | 58.50 | 58.50 | 58.50 | 58.50 | +4.689% | 1 | 295 | -36.068% |
| 2025-09-10 | 55.96 | 55.96 | 55.88 | 55.88 | +4.001% | 7 | 295 | -33.071% |
| 2025-08-26 | 53.73 | 53.73 | 53.73 | 53.73 | -6.426% | 1 | 294 | -30.393% |
| 2025-08-22 | 57.52 | 57.55 | 57.42 | 57.42 | +3.928% | 3 | 294 | -34.866% |
| 2025-08-20 | 55.20 | 55.25 | 55.20 | 55.25 | -0.629% | 5 | 293 | -32.308% |
| 2025-08-19 | 55.91 | 55.91 | 55.60 | 55.60 | -1.819% | 3 | 291 | -32.734% |
| 2025-08-18 | 56.63 | 56.63 | 56.63 | 56.63 | -7.133% | 2 | 289 | -33.957% |
| 2025-08-13 | 60.14 | 60.98 | 60.14 | 60.98 | +3.268% | 24 | 287 | -38.668% |
| 2025-08-12 | 59.05 | 59.05 | 59.05 | 59.05 | -0.756% | 17 | 265 | -36.664% |
| 2025-08-11 | 59.50 | 59.50 | 59.50 | 59.50 | +5.684% | 1 | 282 | -37.143% |
| 2025-08-04 | 56.47 | 56.47 | 56.30 | 56.30 | -3.629% | 10 | 281 | -33.570% |
| 2025-07-23 | 58.40 | 58.53 | 58.40 | 58.42 | -0.899% | 20 | 290 | -35.981% |
| 2025-07-22 | 58.95 | 58.95 | 58.95 | 58.95 | +1.376% | 1 | 290 | -36.556% |
| 2025-07-18 | 58.15 | 58.15 | 58.15 | 58.15 | +1.661% | 10 | 289 | -35.684% |
| 2025-07-15 | 57.20 | 57.20 | 57.20 | 57.20 | -1.634% | 1 | 289 | -34.615% |
| 2025-07-11 | 58.20 | 58.20 | 58.15 | 58.15 | +4.680% | 23 | 289 | -35.684% |
| 2025-07-10 | 54.59 | 55.85 | 54.59 | 55.55 | +3.253% | 22 | 285 | -32.673% |
| 2025-07-09 | 53.80 | 53.80 | 53.80 | 53.80 | +0.843% | 1 | 284 | -30.483% |
| 2025-07-08 | 53.35 | 53.35 | 53.35 | 53.35 | +2.262% | 4 | 283 | -29.897% |
| 2025-06-26 | 52.17 | 52.17 | 52.17 | 52.17 | -0.666% | 25 | 279 | -28.311% |
| 2025-06-25 | 52.43 | 52.52 | 52.43 | 52.52 | -3.100% | 200 | 254 | -28.789% |
| 2025-06-11 | 54.05 | 54.20 | 54.05 | 54.20 | +7.009% | 4 | 54 | -30.996% |
| 2025-06-02 | 50.65 | 50.65 | 50.65 | 50.65 | -7.909% | 1 | 52 | -26.160% |
| 2025-05-22 | 55.00 | 55.00 | 55.00 | 55.00 | +2.230% | 4 | 51 | -32.000% |
| 2025-05-21 | 53.80 | 53.80 | 53.80 | 53.80 | +3.462% | 16 | 47 | -30.483% |
| 2025-05-20 | 51.79 | 52.00 | 51.79 | 52.00 | +12.798% | 10 | 47 | -28.077% |
| 2025-05-01 | 46.10 | 46.10 | 46.10 | 46.10 | +2.444% | 1 | 37 | -18.872% |
| 2025-04-30 | 45.00 | 45.00 | 45.00 | 45.00 | -1.316% | 1 | 49 | -16.889% |
| 2025-04-29 | 45.60 | 45.60 | 45.60 | 45.60 | +0.707% | 1 | 49 | -17.982% |
| 2025-04-28 | 45.28 | 45.28 | 45.28 | 45.28 | +15.128% | 13 | 50 | -17.403% |
| 2025-03-28 | 39.32 | 39.33 | 39.32 | 39.33 | -3.556% | 20 | 37 | -4.907% |
| 2025-03-26 | 40.78 | 40.78 | 40.78 | 40.78 | -2.089% | 11 | 27 | -8.288% |
| 2025-03-24 | 41.65 | 41.65 | 41.65 | 41.65 | +9.808% | 11 | 27 | -10.204% |
| 2025-03-18 | 38.12 | 38.77 | 37.93 | 37.93 | -3.240% | 20 | 16 | -1.397% |
| 2025-03-14 | 39.20 | 39.20 | 39.20 | 39.20 | +3.348% | 2 | 29 | -4.592% |
| 2025-03-12 | 38.39 | 38.39 | 37.93 | 37.93 | +0.238% | 20 | 29 | -1.397% |
| 2025-03-11 | 37.68 | 37.84 | 37.34 | 37.84 | 0.000% | 9 | 9 | -1.163% |