IBIT270115C00026000
IBIT Jan 15 2027 26.00 Call
optionOPRA
EODOct 13, 2026
21.65USD-1.367%(-0.30)20Vol192OI
IBIT270115C00026000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-13 | 21.6000 | 21.6500 | 21.6000 | 21.6500 | -1.367% | 20 | 202 | 0.000% |
| 2026-09-30 | 21.9500 | 21.9500 | 21.9500 | 21.9500 | -0.227% | 4 | 204 | -1.367% |
| 2026-09-25 | 22.0000 | 22.0000 | 22.0000 | 22.0000 | -6.263% | 5 | 209 | -1.591% |
| 2026-09-21 | 23.4400 | 23.4700 | 23.3600 | 23.4700 | +32.824% | 10 | 218 | -7.755% |
| 2026-09-15 | 17.6700 | 17.6700 | 17.6700 | 17.6700 | -8.918% | 10 | 218 | +22.524% |
| 2026-08-31 | 19.0500 | 19.4000 | 18.8300 | 19.4000 | -3.145% | 4 | 220 | +11.598% |
| 2026-08-27 | 20.0300 | 20.0300 | 20.0300 | 20.0300 | +6.260% | 2 | 221 | +8.088% |
| 2026-08-26 | 19.1500 | 19.1500 | 18.8500 | 18.8500 | +18.927% | 22 | 235 | +14.854% |
| 2026-08-20 | 15.8500 | 15.8500 | 15.8500 | 15.8500 | +15.693% | 10 | 225 | +36.593% |
| 2026-08-19 | 13.7000 | 13.7000 | 13.7000 | 13.7000 | +13.223% | 10 | 235 | +58.029% |
| 2026-08-07 | 12.1000 | 12.1000 | 12.1000 | 12.1000 | +1.255% | 2 | 237 | +78.926% |
| 2026-08-05 | 11.8500 | 11.9900 | 11.8500 | 11.9500 | +3.463% | 114 | 235 | +81.172% |
| 2026-08-04 | 11.5200 | 11.5800 | 11.5200 | 11.5500 | +1.138% | 36 | 235 | +87.446% |
| 2026-08-03 | 11.4200 | 11.4200 | 11.4200 | 11.4200 | -6.008% | 10 | 245 | +89.580% |
| 2026-07-30 | 12.0800 | 12.1500 | 12.0500 | 12.1500 | +3.846% | 30 | 215 | +78.189% |
| 2026-07-24 | 11.6500 | 11.7300 | 11.6100 | 11.7000 | -3.545% | 52 | 215 | +85.043% |
| 2026-07-23 | 12.1200 | 12.1800 | 12.1000 | 12.1300 | +1.933% | 52 | 215 | +78.483% |
| 2026-07-20 | 11.9000 | 11.9800 | 11.8500 | 11.9000 | +5.031% | 48 | 215 | +81.933% |
| 2026-07-17 | 11.4500 | 11.5200 | 11.3200 | 11.3300 | -6.518% | 114 | 215 | +91.086% |
| 2026-07-16 | 11.9000 | 12.2000 | 11.9000 | 12.1200 | -2.885% | 116 | 215 | +78.630% |
| 2026-07-15 | 12.4000 | 12.5200 | 12.4000 | 12.4800 | +3.397% | 52 | 215 | +73.478% |
| 2026-07-14 | 12.0500 | 12.1700 | 12.0500 | 12.0700 | +2.288% | 40 | 215 | +79.370% |
| 2026-07-10 | 11.7700 | 11.8600 | 11.7600 | 11.8000 | -0.590% | 105 | 216 | +83.475% |
| 2026-07-07 | 11.4100 | 11.9300 | 11.4100 | 11.8700 | +9.603% | 62 | 216 | +82.393% |
| 2026-07-02 | 10.8600 | 10.9400 | 10.7400 | 10.8300 | +9.949% | 188 | 226 | +99.908% |
| 2026-07-01 | 9.4700 | 9.9800 | 9.4700 | 9.8500 | +5.800% | 80 | 208 | +119.797% |
| 2026-06-30 | 9.2300 | 9.5400 | 9.1400 | 9.3100 | -8.636% | 268 | 206 | +132.546% |
| 2026-06-29 | 9.7500 | 10.3000 | 9.6400 | 10.1900 | +1.900% | 276 | 208 | +112.463% |
| 2026-06-26 | 10.0400 | 10.3000 | 9.8900 | 10.0000 | +1.729% | 254 | 208 | +116.500% |
| 2026-06-25 | 9.5200 | 10.0700 | 9.5200 | 9.8300 | -2.480% | 158 | 206 | +120.244% |
| 2026-06-24 | 10.8500 | 10.9500 | 9.9000 | 10.0800 | -10.480% | 228 | 204 | +114.782% |
| 2026-06-23 | 11.3700 | 11.4600 | 11.1200 | 11.2600 | -12.848% | 102 | 204 | +92.274% |
| 2026-06-22 | 12.8300 | 12.9200 | 12.8300 | 12.9200 | +12.250% | 32 | 204 | +67.570% |
| 2026-06-18 | 12.1200 | 12.1200 | 11.4100 | 11.5100 | -9.655% | 138 | 204 | +88.097% |
| 2026-06-17 | 12.6800 | 13.3200 | 12.6600 | 12.7400 | -1.773% | 176 | 204 | +69.937% |
| 2026-06-16 | 13.1200 | 13.2500 | 12.9100 | 12.9700 | -4.422% | 104 | 204 | +66.924% |
| 2026-06-15 | 13.3400 | 13.6500 | 13.3200 | 13.5700 | +11.964% | 151 | 207 | +59.543% |
| 2026-06-12 | 11.8200 | 12.2600 | 11.8200 | 12.1200 | -0.656% | 192 | 207 | +78.630% |
| 2026-06-11 | 11.9000 | 12.2000 | 11.6800 | 12.2000 | +6.737% | 204 | 207 | +77.459% |
| 2026-06-10 | 11.4800 | 11.6000 | 11.3800 | 11.4300 | +0.883% | 168 | 213 | +89.414% |
| 2026-06-09 | 11.5100 | 11.5900 | 11.2200 | 11.3300 | -6.364% | 136 | 213 | +91.086% |
| 2026-06-08 | 12.4500 | 12.4500 | 12.0800 | 12.1000 | +12.037% | 106 | 212 | +78.926% |
| 2026-06-05 | 11.0000 | 11.1500 | 10.6900 | 10.8000 | -11.548% | 109 | 183 | +100.463% |
| 2026-06-04 | 12.4000 | 12.4500 | 12.2100 | 12.2100 | -5.714% | 74 | 181 | +77.314% |
| 2026-06-03 | 12.9500 | 12.9500 | 12.9500 | 12.9500 | -40.323% | 1 | 181 | +67.181% |
| 2026-05-07 | 21.7000 | 21.7000 | 21.7000 | 21.7000 | -0.686% | 1 | 181 | -0.230% |
| 2026-05-06 | 21.8500 | 21.8500 | 21.8500 | 21.8500 | -1.131% | 1 | 180 | -0.915% |
| 2026-05-05 | 22.0600 | 22.1000 | 22.0600 | 22.1000 | +11.335% | 2 | 182 | -2.036% |
| 2026-04-17 | 19.9000 | 19.9100 | 19.8500 | 19.8500 | +22.154% | 10 | 182 | +9.068% |
| 2026-03-19 | 16.2000 | 16.2500 | 16.2000 | 16.2500 | +5.519% | 10 | 182 | +33.231% |
| 2026-02-11 | 15.4200 | 15.4200 | 15.4000 | 15.4000 | -8.224% | 52 | 183 | +40.584% |
| 2026-02-10 | 16.7800 | 16.7800 | 16.7800 | 16.7800 | -0.415% | 1 | 235 | +29.023% |
| 2026-02-09 | 17.0500 | 17.0500 | 16.8500 | 16.8500 | -2.882% | 12 | 234 | +28.487% |
| 2026-02-06 | 17.4000 | 17.4000 | 17.3500 | 17.3500 | +15.282% | 3 | 243 | +24.784% |
| 2026-02-05 | 17.1500 | 17.1500 | 15.0000 | 15.0500 | -20.159% | 89 | 240 | +43.854% |
| 2026-02-04 | 18.8500 | 18.8500 | 18.8500 | 18.8500 | -1.309% | 1 | 171 | +14.854% |
| 2026-02-03 | 19.0500 | 19.1000 | 19.0500 | 19.1000 | -10.371% | 24 | 171 | +13.351% |
| 2026-02-02 | 21.3100 | 21.3100 | 21.3100 | 21.3100 | -21.941% | 2 | 178 | +1.595% |
| 2026-01-21 | 27.3000 | 27.3000 | 27.3000 | 27.3000 | +0.552% | 1 | 178 | -20.696% |
| 2026-01-20 | 27.1900 | 27.1900 | 27.1500 | 27.1500 | +3.232% | 2 | 177 | -20.258% |
| 2025-12-26 | 26.3000 | 26.3000 | 26.3000 | 26.3000 | +0.267% | 1 | 177 | -17.681% |
| 2025-12-24 | 26.2300 | 26.2300 | 26.2300 | 26.2300 | -1.576% | 1 | 178 | -17.461% |
| 2025-12-23 | 26.6500 | 26.6500 | 26.6500 | 26.6500 | +4.715% | 2 | 178 | -18.762% |
| 2025-12-01 | 25.4500 | 25.4500 | 25.4500 | 25.4500 | -6.123% | 2 | 180 | -14.931% |
| 2025-11-26 | 27.1100 | 27.1100 | 27.1100 | 27.1100 | +8.440% | 2 | 176 | -20.140% |
| 2025-11-21 | 25.6500 | 25.6500 | 25.0000 | 25.0000 | -34.980% | 130 | 176 | -13.400% |
| 2025-10-30 | 38.1300 | 38.4500 | 38.1300 | 38.4500 | -9.487% | 2 | 52 | -43.693% |
| 2025-10-28 | 42.2100 | 42.4800 | 42.2100 | 42.4800 | +6.600% | 2 | 52 | -49.035% |
| 2025-10-24 | 40.0500 | 40.0500 | 39.8500 | 39.8500 | +0.151% | 2 | 52 | -45.671% |
| 2025-10-23 | 39.5500 | 39.7900 | 39.5500 | 39.7900 | -12.837% | 2 | 52 | -45.589% |
| 2025-10-09 | 45.6500 | 45.6500 | 45.6500 | 45.6500 | +9.054% | 4 | 52 | -52.574% |
| 2025-09-29 | 41.8600 | 41.8600 | 41.8600 | 41.8600 | -8.901% | 4 | 52 | -48.280% |
| 2025-08-13 | 45.9500 | 45.9500 | 45.9500 | 45.9500 | +6.243% | 1 | 48 | -52.884% |
| 2025-08-08 | 43.1300 | 43.2500 | 43.1300 | 43.2500 | +0.816% | 2 | 48 | -49.942% |
| 2025-08-07 | 43.0800 | 43.0800 | 42.9000 | 42.9000 | +0.823% | 2 | 48 | -49.534% |
| 2025-08-06 | 42.4000 | 42.5500 | 42.4000 | 42.5500 | -4.274% | 2 | 48 | -49.119% |
| 2025-07-31 | 44.2800 | 44.4500 | 44.2800 | 44.4500 | +1.368% | 2 | 48 | -51.294% |
| 2025-07-29 | 43.7800 | 43.8500 | 43.7800 | 43.8500 | +0.573% | 2 | 48 | -50.627% |
| 2025-07-25 | 43.5000 | 43.6000 | 43.5000 | 43.6000 | -3.965% | 2 | 48 | -50.344% |
| 2025-07-17 | 45.4000 | 45.4000 | 45.3200 | 45.4000 | +4.971% | 12 | 48 | -52.313% |
| 2025-07-15 | 43.1500 | 43.2500 | 43.1500 | 43.2500 | -5.835% | 2 | 57 | -49.942% |
| 2025-07-14 | 45.9300 | 45.9300 | 45.9300 | 45.9300 | +10.303% | 1 | 58 | -52.863% |
| 2025-07-10 | 41.6700 | 41.6700 | 41.5800 | 41.6400 | +9.349% | 10 | 58 | -48.007% |
| 2025-06-27 | 38.1500 | 38.1500 | 38.0800 | 38.0800 | +2.091% | 7 | 48 | -43.146% |
| 2025-06-24 | 37.3000 | 37.3000 | 37.3000 | 37.3000 | -6.843% | 3 | 49 | -41.957% |
| 2025-05-23 | 40.0400 | 40.0400 | 40.0400 | 40.0400 | -4.096% | 72 | 19 | -45.929% |
| 2025-05-22 | 41.7500 | 41.7500 | 41.7500 | 41.7500 | +73.958% | 1 | 19 | -48.144% |
| 2025-04-08 | 24.0000 | 24.0000 | 24.0000 | 24.0000 | -21.311% | 10 | 18 | -9.792% |
| 2025-03-05 | 30.5000 | 30.5000 | 30.5000 | 30.5000 | +1.667% | 1 | 8 | -29.016% |
| 2025-03-04 | 26.9800 | 30.0000 | 26.9800 | 30.0000 | +7.914% | 2 | 9 | -27.833% |
| 2025-02-28 | 27.8000 | 27.8000 | 27.8000 | 27.8000 | -4.303% | 4 | 8 | -22.122% |
| 2025-02-26 | 29.0500 | 29.0500 | 29.0500 | 29.0500 | -13.798% | 1 | 7 | -25.473% |
| 2025-02-13 | 33.7000 | 33.7000 | 33.7000 | 33.7000 | +0.447% | 1 | 5 | -35.757% |
| 2025-02-12 | 33.5500 | 33.5500 | 33.5500 | 33.5500 | -5.038% | 25 | 5 | -35.469% |
| 2025-02-03 | 35.3300 | 35.3300 | 35.3300 | 35.3300 | -6.037% | 25 | 30 | -38.721% |
| 2025-01-28 | 37.6500 | 37.6500 | 37.6000 | 37.6000 | +5.028% | 5 | 5 | -42.420% |
| 2025-01-27 | 36.1000 | 36.1000 | 35.8000 | 35.8000 | +1.416% | 7 | 5 | -39.525% |
| 2025-01-14 | 35.3000 | 35.3000 | 35.3000 | 35.3000 | 0.000% | 2 | 2 | -38.669% |