IBIT270115C00023000
IBIT Jan 15 2027 23.00 Call
optionOPRA
InactiveOct 8, 2026
23.71USD-10.019%(-2.64)10Vol93OI
IBIT270115C00023000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-08 | 23.35 | 23.71 | 23.35 | 23.71 | -10.019% | 10 | 103 | 0.000% |
| 2026-09-21 | 26.35 | 26.35 | 26.35 | 26.35 | +14.069% | 1 | 104 | -10.019% |
| 2026-09-18 | 23.10 | 23.10 | 23.10 | 23.10 | +5.096% | 10 | 104 | +2.641% |
| 2026-08-26 | 21.89 | 21.98 | 21.89 | 21.98 | -3.172% | 2 | 105 | +7.871% |
| 2026-08-24 | 22.70 | 22.70 | 22.70 | 22.70 | +23.706% | 8 | 105 | +4.449% |
| 2026-08-20 | 18.35 | 18.35 | 18.35 | 18.35 | +8.260% | 8 | 110 | +29.210% |
| 2026-08-19 | 16.95 | 16.95 | 16.95 | 16.95 | +15.463% | 9 | 114 | +39.882% |
| 2026-08-05 | 14.63 | 14.69 | 14.62 | 14.68 | +3.746% | 28 | 114 | +61.512% |
| 2026-08-04 | 14.18 | 14.23 | 14.15 | 14.15 | -1.394% | 21 | 115 | +67.562% |
| 2026-07-24 | 14.32 | 14.39 | 14.27 | 14.35 | -1.914% | 28 | 115 | +65.226% |
| 2026-07-20 | 14.51 | 14.63 | 14.51 | 14.63 | +5.328% | 20 | 115 | +62.064% |
| 2026-07-17 | 13.95 | 14.02 | 13.87 | 13.89 | -5.639% | 48 | 115 | +70.698% |
| 2026-07-16 | 14.56 | 14.79 | 14.56 | 14.72 | -2.452% | 56 | 115 | +61.073% |
| 2026-07-15 | 15.05 | 15.14 | 15.05 | 15.09 | +4.719% | 34 | 120 | +57.124% |
| 2026-07-10 | 14.34 | 14.41 | 14.34 | 14.41 | -0.277% | 20 | 120 | +64.539% |
| 2026-07-07 | 14.41 | 14.50 | 14.41 | 14.45 | +8.647% | 7 | 120 | +64.083% |
| 2026-07-02 | 13.31 | 13.41 | 13.20 | 13.30 | +10.557% | 176 | 119 | +78.271% |
| 2026-07-01 | 12.04 | 12.12 | 12.03 | 12.03 | +2.645% | 60 | 119 | +97.091% |
| 2026-06-30 | 11.66 | 12.00 | 11.49 | 11.72 | -6.614% | 292 | 117 | +102.304% |
| 2026-06-29 | 11.98 | 12.74 | 11.93 | 12.55 | +0.803% | 192 | 117 | +88.924% |
| 2026-06-26 | 12.47 | 12.76 | 12.26 | 12.45 | +2.217% | 224 | 117 | +90.442% |
| 2026-06-25 | 12.28 | 12.42 | 12.08 | 12.18 | -2.090% | 156 | 118 | +94.663% |
| 2026-06-24 | 13.15 | 13.25 | 12.25 | 12.44 | -9.527% | 216 | 118 | +90.595% |
| 2026-06-23 | 13.81 | 13.89 | 13.61 | 13.75 | -10.423% | 84 | 118 | +72.436% |
| 2026-06-22 | 15.36 | 15.44 | 15.32 | 15.35 | +9.330% | 62 | 118 | +54.463% |
| 2026-06-18 | 14.51 | 14.61 | 13.88 | 14.04 | -6.400% | 124 | 119 | +68.875% |
| 2026-06-17 | 15.22 | 15.68 | 15.00 | 15.00 | -3.537% | 160 | 119 | +58.067% |
| 2026-06-16 | 15.69 | 15.77 | 15.50 | 15.55 | -3.715% | 88 | 119 | +52.476% |
| 2026-06-15 | 16.15 | 16.20 | 15.88 | 16.15 | +10.314% | 164 | 123 | +46.811% |
| 2026-06-12 | 14.43 | 14.74 | 14.42 | 14.64 | +0.068% | 141 | 122 | +61.954% |
| 2026-06-11 | 14.30 | 14.68 | 14.22 | 14.63 | +4.950% | 164 | 125 | +62.064% |
| 2026-06-10 | 13.80 | 13.99 | 13.80 | 13.94 | +1.456% | 108 | 125 | +70.086% |
| 2026-06-09 | 13.87 | 13.96 | 13.62 | 13.74 | -5.826% | 140 | 125 | +72.562% |
| 2026-06-08 | 14.78 | 14.86 | 14.50 | 14.59 | +12.231% | 124 | 125 | +62.509% |
| 2026-06-05 | 13.28 | 13.45 | 13.00 | 13.00 | -12.634% | 93 | 116 | +82.385% |
| 2026-06-04 | 14.70 | 14.88 | 14.55 | 14.88 | -19.784% | 85 | 99 | +59.341% |
| 2026-06-01 | 18.70 | 18.71 | 18.55 | 18.55 | -6.455% | 17 | 83 | +27.817% |
| 2026-05-29 | 19.83 | 19.83 | 19.83 | 19.83 | -6.418% | 4 | 79 | +19.566% |
| 2026-04-14 | 21.35 | 21.62 | 21.19 | 21.19 | +9.736% | 16 | 79 | +11.892% |
| 2026-04-08 | 19.31 | 19.31 | 19.31 | 19.31 | +2.169% | 20 | 94 | +22.786% |
| 2026-04-06 | 18.72 | 18.90 | 18.72 | 18.90 | -3.571% | 20 | 104 | +25.450% |
| 2026-03-25 | 19.60 | 19.60 | 19.60 | 19.60 | +2.618% | 6 | 84 | +20.969% |
| 2026-03-19 | 19.10 | 19.10 | 19.10 | 19.10 | -3.681% | 3 | 78 | +24.136% |
| 2026-03-18 | 19.83 | 19.83 | 19.83 | 19.83 | +9.256% | 3 | 81 | +19.566% |
| 2026-03-06 | 18.65 | 18.65 | 18.15 | 18.15 | -8.287% | 8 | 79 | +30.634% |
| 2026-03-05 | 19.90 | 20.00 | 19.79 | 19.79 | -4.947% | 17 | 84 | +19.808% |
| 2026-03-04 | 20.82 | 20.82 | 20.82 | 20.82 | +24.299% | 1 | 74 | +13.881% |
| 2026-02-27 | 16.86 | 16.86 | 16.75 | 16.75 | +1.824% | 3 | 73 | +41.552% |
| 2026-02-24 | 16.45 | 16.45 | 16.45 | 16.45 | -10.598% | 30 | 70 | +44.134% |
| 2026-02-17 | 18.40 | 18.40 | 18.40 | 18.40 | +8.555% | 1 | 69 | +28.859% |
| 2026-02-12 | 16.94 | 16.95 | 16.90 | 16.95 | -3.143% | 15 | 69 | +39.882% |
| 2026-02-11 | 17.60 | 17.60 | 17.35 | 17.50 | -6.667% | 12 | 55 | +35.486% |
| 2026-02-10 | 18.80 | 18.80 | 18.75 | 18.75 | -2.344% | 22 | 43 | +26.453% |
| 2026-02-09 | 19.20 | 19.20 | 19.20 | 19.20 | -3.421% | 1 | 22 | +23.490% |
| 2026-02-06 | 18.55 | 19.88 | 18.55 | 19.88 | +20.412% | 5 | 21 | +19.266% |
| 2026-02-05 | 19.35 | 19.35 | 16.51 | 16.51 | -30.484% | 13 | 19 | +43.610% |
| 2026-02-02 | 23.75 | 23.75 | 23.75 | 23.75 | -19.899% | 1 | 8 | -0.168% |
| 2026-01-28 | 29.65 | 29.65 | 29.65 | 29.65 | +2.631% | 1 | 7 | -20.034% |
| 2025-12-31 | 28.89 | 28.89 | 28.89 | 28.89 | -1.835% | 1 | 7 | -17.930% |
| 2025-12-30 | 29.43 | 29.43 | 29.43 | 29.43 | -0.068% | 1 | 7 | -19.436% |
| 2025-12-18 | 29.45 | 29.45 | 29.45 | 29.45 | +3.990% | 2 | 8 | -19.491% |
| 2025-12-17 | 28.79 | 28.79 | 28.32 | 28.32 | -2.647% | 3 | 8 | -16.278% |
| 2025-12-15 | 29.09 | 29.09 | 29.09 | 29.09 | -11.176% | 3 | 8 | -18.494% |
| 2025-12-09 | 32.42 | 32.75 | 32.42 | 32.75 | 0.000% | 5 | 5 | -27.603% |