IBIT270115C00022000
IBIT Jan 15 2027 22.00 Call
optionOPRA
EODOct 15, 2026
23.45USD-4.208%(-1.03)6Vol207OI
IBIT270115C00022000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-15 | 23.70 | 23.70 | 23.45 | 23.45 | -4.208% | 6 | 210 | 0.000% |
| 2026-10-14 | 24.48 | 24.48 | 24.48 | 24.48 | +1.032% | 2 | 210 | -4.208% |
| 2026-10-08 | 24.24 | 24.24 | 24.23 | 24.23 | -10.425% | 30 | 229 | -3.219% |
| 2026-10-05 | 27.05 | 27.05 | 27.05 | 27.05 | -1.457% | 1 | 228 | -13.309% |
| 2026-09-22 | 27.45 | 27.45 | 27.45 | 27.45 | +0.073% | 1 | 227 | -14.572% |
| 2026-09-21 | 27.14 | 27.55 | 27.14 | 27.43 | +19.782% | 4 | 225 | -14.510% |
| 2026-09-14 | 22.90 | 22.90 | 22.90 | 22.90 | +4.566% | 1 | 226 | +2.402% |
| 2026-09-10 | 21.90 | 21.90 | 21.90 | 21.90 | -4.074% | 2 | 228 | +7.078% |
| 2026-09-09 | 22.95 | 22.95 | 22.83 | 22.83 | -7.120% | 15 | 242 | +2.716% |
| 2026-09-03 | 24.58 | 24.58 | 24.58 | 24.58 | +7.009% | 1 | 241 | -4.597% |
| 2026-08-26 | 22.89 | 22.97 | 22.89 | 22.97 | +16.010% | 2 | 241 | +2.090% |
| 2026-08-20 | 19.80 | 19.80 | 19.80 | 19.80 | +38.075% | 5 | 236 | +18.434% |
| 2026-08-14 | 14.20 | 14.34 | 14.20 | 14.34 | -8.253% | 31 | 207 | +63.529% |
| 2026-08-05 | 15.55 | 15.63 | 15.55 | 15.63 | +7.497% | 24 | 207 | +50.032% |
| 2026-07-31 | 14.54 | 14.54 | 14.54 | 14.54 | -1.889% | 1 | 207 | +61.279% |
| 2026-07-17 | 14.82 | 14.86 | 14.78 | 14.82 | -5.243% | 32 | 207 | +58.232% |
| 2026-07-16 | 15.45 | 15.68 | 15.45 | 15.64 | +10.530% | 49 | 206 | +49.936% |
| 2026-07-02 | 14.18 | 14.27 | 14.02 | 14.15 | +9.351% | 149 | 207 | +65.724% |
| 2026-07-01 | 12.87 | 12.98 | 12.86 | 12.94 | +3.025% | 36 | 207 | +81.221% |
| 2026-06-30 | 12.57 | 12.86 | 12.35 | 12.56 | -6.478% | 218 | 208 | +86.704% |
| 2026-06-29 | 12.77 | 13.56 | 12.77 | 13.43 | +1.130% | 208 | 193 | +74.609% |
| 2026-06-26 | 13.29 | 13.61 | 13.07 | 13.28 | +1.685% | 210 | 193 | +76.581% |
| 2026-06-25 | 13.04 | 13.15 | 12.80 | 13.06 | -1.952% | 148 | 193 | +79.556% |
| 2026-06-24 | 13.98 | 14.11 | 13.04 | 13.32 | -8.954% | 176 | 194 | +76.051% |
| 2026-06-23 | 14.68 | 14.76 | 14.48 | 14.63 | -9.747% | 44 | 192 | +60.287% |
| 2026-06-22 | 16.18 | 16.27 | 16.18 | 16.21 | +9.749% | 30 | 192 | +44.664% |
| 2026-06-18 | 15.39 | 15.48 | 14.74 | 14.77 | -7.398% | 116 | 193 | +58.768% |
| 2026-06-17 | 16.12 | 16.56 | 15.85 | 15.95 | -2.921% | 152 | 193 | +47.022% |
| 2026-06-16 | 16.57 | 16.66 | 16.37 | 16.43 | -3.918% | 68 | 193 | +42.727% |
| 2026-06-15 | 16.81 | 17.10 | 16.80 | 17.10 | +10.680% | 112 | 193 | +37.135% |
| 2026-06-12 | 15.28 | 15.52 | 15.28 | 15.45 | -0.129% | 92 | 193 | +51.780% |
| 2026-06-11 | 15.15 | 15.55 | 15.06 | 15.47 | +4.953% | 148 | 191 | +51.584% |
| 2026-06-10 | 14.66 | 14.83 | 14.66 | 14.74 | +1.306% | 104 | 192 | +59.091% |
| 2026-06-09 | 14.67 | 14.76 | 14.43 | 14.55 | -5.642% | 136 | 192 | +61.168% |
| 2026-06-08 | 15.62 | 15.70 | 15.35 | 15.42 | +9.207% | 134 | 194 | +52.075% |
| 2026-06-05 | 14.06 | 14.26 | 13.91 | 14.12 | -9.429% | 100 | 194 | +66.076% |
| 2026-06-04 | 15.56 | 15.64 | 15.51 | 15.59 | -7.202% | 64 | 194 | +50.417% |
| 2026-06-03 | 16.80 | 16.80 | 16.80 | 16.80 | -28.964% | 1 | 193 | +39.583% |
| 2026-04-24 | 23.70 | 23.70 | 23.65 | 23.65 | +4.878% | 18 | 209 | -0.846% |
| 2026-04-20 | 22.45 | 22.55 | 22.45 | 22.55 | -4.852% | 28 | 209 | +3.991% |
| 2026-04-17 | 23.70 | 23.70 | 23.70 | 23.70 | +19.576% | 36 | 209 | -1.055% |
| 2026-03-20 | 19.82 | 19.82 | 19.82 | 19.82 | -10.841% | 10 | 177 | +18.315% |
| 2026-03-17 | 22.21 | 22.23 | 22.21 | 22.23 | +10.159% | 11 | 187 | +5.488% |
| 2026-03-12 | 20.18 | 20.18 | 20.18 | 20.18 | +9.734% | 2 | 177 | +16.204% |
| 2026-02-25 | 18.39 | 18.39 | 18.39 | 18.39 | +6.301% | 1 | 183 | +27.515% |
| 2026-02-24 | 17.30 | 17.30 | 17.30 | 17.30 | -1.816% | 10 | 183 | +35.549% |
| 2026-02-23 | 17.62 | 17.62 | 17.62 | 17.62 | -2.920% | 1 | 173 | +33.087% |
| 2026-02-18 | 18.15 | 18.15 | 18.15 | 18.15 | -6.732% | 2 | 172 | +29.201% |
| 2026-02-13 | 19.46 | 19.46 | 19.46 | 19.46 | +9.634% | 6 | 176 | +20.504% |
| 2026-02-12 | 17.75 | 17.75 | 17.75 | 17.75 | -1.934% | 5 | 176 | +32.113% |
| 2026-02-11 | 18.10 | 18.10 | 18.10 | 18.10 | -10.969% | 1 | 171 | +29.558% |
| 2026-02-09 | 20.33 | 20.33 | 20.33 | 20.33 | +15.973% | 1 | 170 | +15.347% |
| 2026-02-05 | 18.70 | 18.80 | 17.53 | 17.53 | -28.507% | 153 | 169 | +33.771% |
| 2026-02-02 | 24.45 | 24.52 | 24.45 | 24.52 | -17.330% | 3 | 21 | -4.364% |
| 2026-01-29 | 29.66 | 29.66 | 29.66 | 29.66 | -4.415% | 5 | 20 | -20.937% |
| 2026-01-23 | 31.03 | 31.03 | 31.03 | 31.03 | +0.747% | 2 | 16 | -24.428% |
| 2026-01-21 | 30.80 | 30.80 | 30.80 | 30.80 | -12.226% | 1 | 17 | -23.864% |
| 2026-01-14 | 35.09 | 35.09 | 35.09 | 35.09 | +7.473% | 8 | 16 | -33.172% |
| 2026-01-13 | 32.65 | 32.65 | 32.65 | 32.65 | +10.118% | 1 | 12 | -28.178% |
| 2025-12-31 | 29.76 | 29.76 | 29.65 | 29.65 | -1.593% | 2 | 12 | -20.911% |
| 2025-12-19 | 30.13 | 30.13 | 30.13 | 30.13 | +3.540% | 4 | 12 | -22.171% |
| 2025-12-17 | 29.10 | 29.10 | 29.10 | 29.10 | -0.240% | 2 | 12 | -19.416% |
| 2025-12-15 | 29.17 | 29.17 | 29.17 | 29.17 | -13.851% | 1 | 12 | -19.609% |
| 2025-12-09 | 33.30 | 33.86 | 33.29 | 33.86 | +8.248% | 9 | 11 | -30.744% |
| 2025-12-08 | 31.35 | 31.35 | 31.28 | 31.28 | 0.000% | 2 | 2 | -25.032% |