IBIT270115C00027000
IBIT Jan 15 2027 27.00 Call
optionOPRA
EODOct 13, 2026
20.67USD+0.097%(+0.02)20Vol598OI
IBIT270115C00027000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-13 | 20.6500 | 20.6700 | 20.6500 | 20.6700 | +0.097% | 20 | 598 | 0.000% |
| 2026-09-29 | 20.6500 | 20.6500 | 20.6500 | 20.6500 | -0.769% | 2 | 598 | +0.097% |
| 2026-09-28 | 20.8100 | 20.8100 | 20.8100 | 20.8100 | +22.628% | 2 | 597 | -0.673% |
| 2026-09-15 | 16.9700 | 16.9700 | 16.9700 | 16.9700 | -8.665% | 3 | 600 | +21.803% |
| 2026-09-14 | 18.5800 | 18.5800 | 18.5800 | 18.5800 | -2.977% | 1 | 601 | +11.249% |
| 2026-09-03 | 19.0700 | 19.1500 | 19.0700 | 19.1500 | +5.801% | 3 | 600 | +7.937% |
| 2026-09-01 | 18.1000 | 18.1000 | 18.1000 | 18.1000 | -2.162% | 1 | 601 | +14.199% |
| 2026-08-31 | 18.5000 | 18.5000 | 18.5000 | 18.5000 | +5.413% | 5 | 606 | +11.730% |
| 2026-08-28 | 17.8700 | 17.8700 | 17.5500 | 17.5500 | -8.115% | 11 | 606 | +17.778% |
| 2026-08-27 | 18.8700 | 19.4300 | 18.8700 | 19.1000 | +6.704% | 3 | 607 | +8.220% |
| 2026-08-26 | 18.1500 | 18.3500 | 17.9000 | 17.9000 | -4.686% | 4 | 608 | +15.475% |
| 2026-08-25 | 18.7800 | 18.7800 | 18.7800 | 18.7800 | +6.523% | 1 | 608 | +10.064% |
| 2026-08-21 | 17.6300 | 17.6300 | 17.6300 | 17.6300 | +17.533% | 5 | 613 | +17.243% |
| 2026-08-20 | 15.0000 | 15.0000 | 15.0000 | 15.0000 | +18.483% | 1 | 613 | +37.800% |
| 2026-08-19 | 12.2000 | 13.0000 | 12.2000 | 12.6600 | +22.319% | 6 | 611 | +63.270% |
| 2026-08-13 | 10.3500 | 10.3500 | 10.3500 | 10.3500 | -0.193% | 1 | 612 | +99.710% |
| 2026-08-11 | 10.3600 | 10.4200 | 10.3600 | 10.3700 | -5.210% | 24 | 613 | +99.325% |
| 2026-08-10 | 10.9400 | 10.9400 | 10.9400 | 10.9400 | +0.459% | 2 | 612 | +88.940% |
| 2026-08-06 | 10.8900 | 10.8900 | 10.8900 | 10.8900 | -1.626% | 1 | 612 | +89.807% |
| 2026-08-05 | 11.0900 | 11.1500 | 11.0700 | 11.0700 | +3.555% | 108 | 612 | +86.721% |
| 2026-08-04 | 10.7000 | 10.7500 | 10.6700 | 10.6900 | -5.062% | 40 | 612 | +93.358% |
| 2026-07-30 | 11.2100 | 11.2600 | 11.2100 | 11.2600 | +5.234% | 8 | 612 | +83.570% |
| 2026-07-24 | 10.8200 | 10.8800 | 10.7000 | 10.7000 | -5.393% | 48 | 612 | +93.178% |
| 2026-07-23 | 11.2800 | 11.3600 | 11.2800 | 11.3100 | -1.652% | 50 | 612 | +82.759% |
| 2026-07-20 | 11.2300 | 11.5000 | 11.0700 | 11.5000 | +9.316% | 58 | 622 | +79.739% |
| 2026-07-17 | 10.6100 | 10.6900 | 10.5200 | 10.5200 | -7.067% | 124 | 623 | +96.483% |
| 2026-07-16 | 11.0500 | 11.3800 | 11.0500 | 11.3200 | -2.916% | 96 | 625 | +82.597% |
| 2026-07-15 | 11.5000 | 11.6600 | 11.5000 | 11.6600 | +3.461% | 60 | 624 | +77.273% |
| 2026-07-14 | 10.9400 | 11.3400 | 10.9400 | 11.2700 | +11.034% | 60 | 625 | +83.407% |
| 2026-07-13 | 10.1000 | 10.1500 | 10.1000 | 10.1500 | -7.727% | 8 | 628 | +103.645% |
| 2026-07-10 | 10.9700 | 11.0400 | 10.9600 | 11.0000 | -0.542% | 96 | 627 | +87.909% |
| 2026-07-07 | 11.0900 | 11.1600 | 11.0500 | 11.0600 | +10.050% | 48 | 627 | +86.890% |
| 2026-07-02 | 10.0900 | 10.1900 | 9.9900 | 10.0500 | +7.487% | 173 | 626 | +105.672% |
| 2026-07-01 | 8.4500 | 9.3500 | 8.4500 | 9.3500 | +9.102% | 85 | 609 | +121.070% |
| 2026-06-30 | 8.5100 | 8.7700 | 8.4000 | 8.5700 | -7.849% | 284 | 610 | +141.190% |
| 2026-06-29 | 9.0200 | 9.5400 | 9.0100 | 9.3000 | +0.649% | 276 | 606 | +122.258% |
| 2026-06-26 | 9.0800 | 9.5400 | 9.0800 | 9.2400 | +1.874% | 262 | 598 | +123.701% |
| 2026-06-25 | 8.8300 | 9.3200 | 8.8300 | 9.0700 | -2.787% | 142 | 593 | +127.894% |
| 2026-06-24 | 9.9700 | 10.1700 | 9.2700 | 9.3300 | -9.942% | 230 | 591 | +121.543% |
| 2026-06-23 | 10.5800 | 10.6700 | 10.3500 | 10.3600 | -13.882% | 108 | 591 | +99.517% |
| 2026-06-22 | 12.0500 | 12.1400 | 12.0300 | 12.0300 | +12.116% | 60 | 591 | +71.820% |
| 2026-06-18 | 11.2100 | 11.3900 | 10.6600 | 10.7300 | -9.604% | 134 | 593 | +92.637% |
| 2026-06-17 | 11.8700 | 12.3000 | 11.8700 | 11.8700 | -2.224% | 152 | 593 | +74.136% |
| 2026-06-16 | 12.3000 | 12.3900 | 12.1000 | 12.1400 | -4.784% | 96 | 593 | +70.264% |
| 2026-06-15 | 12.6000 | 12.7900 | 12.5200 | 12.7500 | +12.335% | 491 | 791 | +62.118% |
| 2026-06-12 | 11.0400 | 11.6900 | 11.0400 | 11.3500 | -0.176% | 292 | 836 | +82.115% |
| 2026-06-11 | 11.1500 | 11.4200 | 10.9700 | 11.3700 | +7.875% | 706 | 533 | +81.794% |
| 2026-06-10 | 10.7700 | 10.8500 | 10.5400 | 10.5400 | -0.753% | 146 | 535 | +96.110% |
| 2026-06-09 | 10.7500 | 10.8400 | 10.1500 | 10.6200 | -6.432% | 424 | 235 | +94.633% |
| 2026-06-08 | 11.6000 | 11.6800 | 11.3200 | 11.3500 | +13.500% | 144 | 233 | +82.115% |
| 2026-06-05 | 10.1500 | 10.3000 | 10.0000 | 10.0000 | -13.719% | 111 | 230 | +106.700% |
| 2026-06-04 | 11.9000 | 11.9000 | 11.4300 | 11.5900 | -24.248% | 93 | 226 | +78.343% |
| 2026-06-01 | 15.3000 | 15.3000 | 15.3000 | 15.3000 | -10.526% | 10 | 216 | +35.098% |
| 2026-05-27 | 17.1000 | 17.1000 | 17.1000 | 17.1000 | -17.191% | 1 | 217 | +20.877% |
| 2026-05-07 | 20.6500 | 20.6500 | 20.6500 | 20.6500 | +10.724% | 1 | 217 | +0.097% |
| 2026-04-27 | 18.6500 | 18.6500 | 18.6500 | 18.6500 | -6.281% | 1 | 216 | +10.831% |
| 2026-04-22 | 19.9000 | 19.9000 | 19.9000 | 19.9000 | +2.577% | 1 | 216 | +3.869% |
| 2026-04-17 | 19.4000 | 19.4000 | 19.4000 | 19.4000 | +8.380% | 1 | 216 | +6.546% |
| 2026-04-16 | 17.8000 | 17.9000 | 17.6700 | 17.9000 | -0.556% | 83 | 216 | +15.475% |
| 2026-04-14 | 18.0000 | 18.0000 | 18.0000 | 18.0000 | +7.978% | 1 | 161 | +14.833% |
| 2026-04-13 | 16.6700 | 16.6700 | 16.6700 | 16.6700 | +16.573% | 1 | 161 | +23.995% |
| 2026-04-02 | 14.3000 | 14.4000 | 14.3000 | 14.3000 | -7.742% | 12 | 162 | +44.545% |
| 2026-03-19 | 15.4500 | 15.5000 | 15.4500 | 15.5000 | -7.738% | 10 | 162 | +33.355% |
| 2026-03-13 | 16.8000 | 16.8000 | 16.8000 | 16.8000 | -5.618% | 1 | 162 | +23.036% |
| 2026-03-04 | 17.8000 | 17.8000 | 17.8000 | 17.8000 | +12.658% | 8 | 161 | +16.124% |
| 2026-03-02 | 15.8500 | 15.8500 | 15.8000 | 15.8000 | +1.608% | 4 | 169 | +30.823% |
| 2026-02-25 | 14.5500 | 15.5500 | 14.5500 | 15.5500 | +20.543% | 3 | 168 | +32.926% |
| 2026-02-24 | 12.9000 | 12.9000 | 12.9000 | 12.9000 | -13.943% | 1 | 168 | +60.233% |
| 2026-02-20 | 14.9800 | 14.9900 | 14.9800 | 14.9900 | +3.737% | 8 | 167 | +37.892% |
| 2026-02-19 | 14.3500 | 14.5000 | 14.3500 | 14.4500 | +0.278% | 3 | 159 | +43.045% |
| 2026-02-18 | 14.8000 | 14.8000 | 14.4100 | 14.4100 | -4.570% | 5 | 158 | +43.442% |
| 2026-02-11 | 15.1000 | 15.1000 | 15.1000 | 15.1000 | -7.191% | 1 | 163 | +36.887% |
| 2026-02-09 | 16.0000 | 16.3200 | 16.0000 | 16.2700 | -3.155% | 3 | 162 | +27.044% |
| 2026-02-06 | 16.4500 | 17.0000 | 16.4500 | 16.8000 | +20.863% | 11 | 163 | +23.036% |
| 2026-02-05 | 16.5500 | 16.5500 | 13.9000 | 13.9000 | -30.500% | 45 | 164 | +48.705% |
| 2026-02-03 | 20.0000 | 20.0000 | 20.0000 | 20.0000 | -4.398% | 7 | 161 | +3.350% |
| 2026-02-02 | 20.9900 | 20.9900 | 20.9200 | 20.9200 | -22.804% | 7 | 162 | -1.195% |
| 2026-01-02 | 27.1000 | 27.1000 | 27.1000 | 27.1000 | +3.199% | 1 | 155 | -23.727% |
| 2025-12-19 | 26.0000 | 26.2600 | 26.0000 | 26.2600 | -5.199% | 15 | 156 | -21.287% |
| 2025-12-02 | 27.7000 | 27.7000 | 27.7000 | 27.7000 | -1.001% | 1 | 154 | -25.379% |
| 2025-11-28 | 27.9800 | 27.9800 | 27.9800 | 27.9800 | +11.519% | 1 | 153 | -26.126% |
| 2025-11-24 | 25.1000 | 25.1000 | 25.0500 | 25.0900 | -0.159% | 21 | 152 | -17.617% |
| 2025-11-21 | 25.0000 | 25.1300 | 25.0000 | 25.1300 | -2.218% | 25 | 131 | -17.748% |
| 2025-11-20 | 25.7000 | 25.7000 | 25.7000 | 25.7000 | -12.644% | 1 | 106 | -19.572% |
| 2025-11-18 | 29.2600 | 29.4300 | 29.2600 | 29.4200 | -5.402% | 14 | 105 | -29.742% |
| 2025-11-14 | 31.0500 | 31.1000 | 31.0500 | 31.1000 | -25.276% | 7 | 96 | -33.537% |
| 2025-10-28 | 41.3200 | 41.6200 | 41.3200 | 41.6200 | +5.367% | 2 | 95 | -50.336% |
| 2025-10-24 | 39.2200 | 39.5000 | 39.2200 | 39.5000 | +0.997% | 2 | 95 | -47.671% |
| 2025-10-23 | 38.9000 | 39.1100 | 38.9000 | 39.1100 | +3.165% | 2 | 95 | -47.149% |
| 2025-10-22 | 37.6600 | 37.9100 | 37.6600 | 37.9100 | -17.479% | 2 | 95 | -45.476% |
| 2025-10-09 | 45.9400 | 45.9400 | 45.9400 | 45.9400 | +8.451% | 6 | 95 | -55.007% |
| 2025-10-01 | 42.3600 | 42.3600 | 42.3600 | 42.3600 | -4.379% | 6 | 95 | -51.204% |
| 2025-08-11 | 44.1500 | 44.3000 | 44.1500 | 44.3000 | +4.235% | 2 | 92 | -53.341% |
| 2025-08-08 | 42.3000 | 42.5000 | 42.3000 | 42.5000 | +0.830% | 2 | 92 | -51.365% |
| 2025-08-07 | 41.9600 | 42.1500 | 41.9600 | 42.1500 | +1.468% | 2 | 92 | -50.961% |
| 2025-08-06 | 41.3100 | 41.5400 | 41.3100 | 41.5400 | +2.189% | 2 | 92 | -50.241% |
| 2025-08-05 | 40.6000 | 40.6500 | 40.6000 | 40.6500 | -2.166% | 2 | 92 | -49.151% |
| 2025-08-04 | 41.5000 | 41.5500 | 41.5000 | 41.5500 | -4.373% | 15 | 92 | -50.253% |
| 2025-07-31 | 43.6500 | 43.6500 | 43.4500 | 43.4500 | +1.047% | 2 | 92 | -52.428% |
| 2025-07-30 | 43.1900 | 43.1900 | 43.0000 | 43.0000 | -3.153% | 2 | 92 | -51.930% |
| 2025-07-17 | 44.4000 | 44.4200 | 44.3700 | 44.4000 | +16.811% | 12 | 92 | -53.446% |
| 2025-06-27 | 38.0100 | 38.0100 | 38.0100 | 38.0100 | +0.689% | 1 | 83 | -45.620% |
| 2025-06-03 | 37.7500 | 37.7500 | 37.7500 | 37.7500 | -4.479% | 4 | 83 | -45.245% |
| 2025-05-23 | 39.2400 | 39.5200 | 39.2400 | 39.5200 | -3.492% | 4 | 82 | -47.697% |
| 2025-05-22 | 40.9700 | 41.0000 | 40.9200 | 40.9500 | +11.702% | 14 | 82 | -49.524% |
| 2025-05-15 | 36.6600 | 36.6600 | 36.6600 | 36.6600 | +1.692% | 80 | 82 | -43.617% |
| 2025-05-12 | 36.0500 | 36.0500 | 36.0500 | 36.0500 | +39.729% | 1 | 94 | -42.663% |
| 2025-04-14 | 25.8000 | 25.8000 | 25.8000 | 25.8000 | +1.976% | 25 | 100 | -19.884% |
| 2025-04-09 | 25.2000 | 25.3000 | 25.2000 | 25.3000 | -3.361% | 6 | 120 | -18.300% |
| 2025-04-01 | 26.1800 | 26.1800 | 26.1800 | 26.1800 | +0.115% | 1 | 119 | -21.047% |
| 2025-03-28 | 26.1500 | 26.1500 | 26.1500 | 26.1500 | -1.432% | 4 | 120 | -20.956% |
| 2025-03-17 | 26.5300 | 26.5300 | 26.5300 | 26.5300 | -1.339% | 1 | 120 | -22.088% |
| 2025-03-14 | 26.8900 | 26.8900 | 26.8900 | 26.8900 | -5.814% | 2 | 120 | -23.131% |
| 2025-03-07 | 28.5500 | 28.5500 | 28.5500 | 28.5500 | +8.431% | 2 | 119 | -27.601% |
| 2025-03-04 | 26.3300 | 26.3300 | 26.3300 | 26.3300 | -0.529% | 1 | 118 | -21.496% |
| 2025-02-26 | 26.5000 | 26.5000 | 26.4700 | 26.4700 | -6.631% | 10 | 118 | -21.912% |
| 2025-02-25 | 28.4000 | 28.4000 | 28.3400 | 28.3500 | -11.406% | 75 | 33 | -27.090% |
| 2025-02-18 | 33.0500 | 33.0500 | 32.0000 | 32.0000 | -3.177% | 4 | 33 | -35.406% |
| 2025-02-12 | 33.0500 | 33.0500 | 33.0500 | 33.0500 | -14.223% | 25 | 29 | -37.458% |
| 2025-01-30 | 38.5300 | 38.5300 | 38.5300 | 38.5300 | +7.927% | 2 | 5 | -46.353% |
| 2025-01-27 | 36.8700 | 36.9500 | 35.7000 | 35.7000 | -7.609% | 5 | 6 | -42.101% |
| 2025-01-24 | 39.2900 | 39.2900 | 38.6400 | 38.6400 | +12.000% | 6 | 3 | -46.506% |
| 2025-01-14 | 34.5000 | 34.5000 | 34.5000 | 34.5000 | 0.000% | 1 | 1 | -40.087% |