IBIT270115C00028000
IBIT Jan 15 2027 28.00 Call
optionOPRA
InactiveOct 6, 2026
21.21USD-1.896%(-0.41)4Vol687OI
IBIT270115C00028000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-06 | 21.2100 | 21.2100 | 21.2100 | 21.2100 | -1.896% | 4 | 687 | 0.000% |
| 2026-09-22 | 21.6200 | 21.6200 | 21.6200 | 21.6200 | +0.652% | 10 | 687 | -1.896% |
| 2026-09-21 | 21.4900 | 21.4900 | 21.4100 | 21.4800 | +37.692% | 10 | 687 | -1.257% |
| 2026-09-16 | 15.6000 | 15.6000 | 15.6000 | 15.6000 | -1.266% | 1 | 686 | +35.962% |
| 2026-09-15 | 15.8000 | 15.8000 | 15.8000 | 15.8000 | -10.734% | 1 | 686 | +34.241% |
| 2026-09-04 | 17.7000 | 17.7000 | 17.7000 | 17.7000 | +3.509% | 4 | 686 | +19.831% |
| 2026-09-01 | 17.1000 | 17.1000 | 17.1000 | 17.1000 | +2.029% | 1 | 686 | +24.035% |
| 2026-08-28 | 16.7500 | 16.8000 | 16.7500 | 16.7600 | -9.405% | 19 | 686 | +26.551% |
| 2026-08-27 | 17.6200 | 18.6000 | 17.6200 | 18.5000 | +8.061% | 8 | 688 | +14.649% |
| 2026-08-26 | 17.2200 | 17.4000 | 17.1200 | 17.1200 | -2.727% | 4 | 686 | +23.890% |
| 2026-08-24 | 17.8000 | 17.8000 | 17.6000 | 17.6000 | +5.706% | 11 | 687 | +20.511% |
| 2026-08-21 | 16.6300 | 16.8000 | 16.5800 | 16.6500 | +16.352% | 17 | 687 | +27.387% |
| 2026-08-20 | 13.6200 | 14.3100 | 13.6200 | 14.3100 | +20.252% | 10 | 685 | +48.218% |
| 2026-08-19 | 11.1000 | 12.4500 | 11.1000 | 11.9000 | +24.477% | 34 | 675 | +78.235% |
| 2026-08-11 | 9.5000 | 9.6000 | 9.5000 | 9.5600 | -4.876% | 52 | 674 | +121.862% |
| 2026-08-06 | 10.0500 | 10.0500 | 10.0500 | 10.0500 | -2.142% | 2 | 672 | +111.045% |
| 2026-08-05 | 10.2400 | 10.3200 | 10.2400 | 10.2700 | +4.264% | 100 | 671 | +106.524% |
| 2026-08-04 | 9.8200 | 9.9100 | 9.8200 | 9.8500 | +0.203% | 44 | 672 | +115.330% |
| 2026-08-03 | 9.8000 | 9.8300 | 9.7700 | 9.8300 | -5.481% | 21 | 671 | +115.768% |
| 2026-07-30 | 10.3700 | 10.4300 | 10.3700 | 10.4000 | +3.483% | 43 | 671 | +103.942% |
| 2026-07-24 | 10.1100 | 10.1700 | 10.0300 | 10.0500 | -4.011% | 50 | 666 | +111.045% |
| 2026-07-23 | 10.5100 | 10.5600 | 10.4700 | 10.4700 | -5.249% | 38 | 667 | +102.579% |
| 2026-07-22 | 11.0500 | 11.1000 | 10.9500 | 11.0500 | +7.177% | 7 | 664 | +91.946% |
| 2026-07-20 | 10.4400 | 10.5300 | 10.3100 | 10.3100 | +6.070% | 40 | 665 | +105.723% |
| 2026-07-17 | 9.7200 | 9.9300 | 9.7200 | 9.7200 | -6.986% | 128 | 665 | +118.210% |
| 2026-07-16 | 10.2800 | 10.5400 | 10.2600 | 10.4500 | -2.971% | 108 | 663 | +102.967% |
| 2026-07-15 | 10.7000 | 10.8200 | 10.7000 | 10.7700 | +3.062% | 56 | 664 | +96.936% |
| 2026-07-14 | 10.1200 | 10.5600 | 10.0900 | 10.4500 | +11.170% | 80 | 663 | +102.967% |
| 2026-07-13 | 9.3700 | 9.4300 | 9.3200 | 9.4000 | -7.753% | 28 | 662 | +125.638% |
| 2026-07-10 | 10.2100 | 10.2800 | 10.1700 | 10.1900 | +4.192% | 100 | 662 | +108.145% |
| 2026-07-09 | 9.7800 | 9.7800 | 9.7800 | 9.7800 | +4.599% | 4 | 662 | +116.871% |
| 2026-07-08 | 9.3500 | 9.3500 | 9.3500 | 9.3500 | -9.662% | 1 | 662 | +126.845% |
| 2026-07-07 | 10.2800 | 10.3800 | 10.2800 | 10.3500 | +0.485% | 51 | 659 | +104.928% |
| 2026-07-06 | 9.1500 | 10.3000 | 9.1500 | 10.3000 | +10.278% | 3 | 659 | +105.922% |
| 2026-07-02 | 9.3500 | 9.5000 | 9.2200 | 9.3400 | +16.750% | 214 | 657 | +127.088% |
| 2026-07-01 | 7.9600 | 8.0700 | 7.9600 | 8.0000 | +2.433% | 52 | 657 | +165.125% |
| 2026-06-30 | 7.8000 | 8.0500 | 7.6700 | 7.8100 | -9.186% | 265 | 656 | +171.575% |
| 2026-06-29 | 8.3200 | 8.8200 | 8.3100 | 8.6000 | 0.000% | 252 | 656 | +146.628% |
| 2026-06-26 | 8.4700 | 8.7800 | 8.4600 | 8.6000 | +2.625% | 216 | 654 | +146.628% |
| 2026-06-25 | 8.2200 | 8.6200 | 8.1700 | 8.3800 | -2.445% | 130 | 655 | +153.103% |
| 2026-06-24 | 9.2800 | 9.4000 | 8.4700 | 8.5900 | -10.521% | 222 | 658 | +146.915% |
| 2026-06-23 | 9.8300 | 9.9200 | 9.6000 | 9.6000 | -14.894% | 88 | 658 | +120.938% |
| 2026-06-22 | 11.2300 | 11.3400 | 11.2300 | 11.2800 | +13.139% | 60 | 658 | +88.032% |
| 2026-06-18 | 10.5200 | 10.6100 | 9.8900 | 9.9700 | -6.385% | 138 | 656 | +112.738% |
| 2026-06-17 | 11.0800 | 11.7000 | 10.6500 | 10.6500 | -6.167% | 192 | 655 | +99.155% |
| 2026-06-16 | 11.5200 | 11.6000 | 11.3000 | 11.3500 | -4.219% | 85 | 655 | +86.872% |
| 2026-06-15 | 11.7800 | 12.0000 | 11.7400 | 11.8500 | +12.110% | 202 | 655 | +78.987% |
| 2026-06-12 | 10.2700 | 10.6500 | 10.2700 | 10.5700 | -0.844% | 201 | 654 | +100.662% |
| 2026-06-11 | 10.3800 | 10.6600 | 10.2000 | 10.6600 | +6.921% | 219 | 653 | +98.968% |
| 2026-06-10 | 10.0500 | 10.1500 | 9.8700 | 9.9700 | +0.201% | 146 | 652 | +112.738% |
| 2026-06-09 | 10.0300 | 10.1200 | 9.4500 | 9.9500 | -6.221% | 143 | 655 | +113.166% |
| 2026-06-08 | 10.9000 | 10.9600 | 10.6000 | 10.6100 | +14.703% | 144 | 654 | +99.906% |
| 2026-06-05 | 9.8500 | 9.8500 | 8.8000 | 9.2500 | -14.272% | 633 | 143 | +129.297% |
| 2026-06-04 | 10.9000 | 10.9600 | 10.7900 | 10.7900 | -8.945% | 77 | 139 | +96.571% |
| 2026-06-03 | 11.8500 | 11.8500 | 11.8500 | 11.8500 | -3.659% | 2 | 139 | +78.987% |
| 2026-06-02 | 12.9000 | 12.9000 | 12.3000 | 12.3000 | -15.464% | 5 | 138 | +72.439% |
| 2026-06-01 | 14.6000 | 14.6000 | 14.5500 | 14.5500 | -6.129% | 3 | 137 | +45.773% |
| 2026-05-29 | 15.9500 | 15.9500 | 15.5000 | 15.5000 | +0.715% | 2 | 137 | +36.839% |
| 2026-05-28 | 15.3900 | 15.3900 | 15.3900 | 15.3900 | -12.057% | 1 | 137 | +37.817% |
| 2026-05-18 | 17.5000 | 17.5000 | 17.5000 | 17.5000 | -5.660% | 2 | 137 | +21.200% |
| 2026-05-01 | 18.5500 | 18.5500 | 18.5500 | 18.5500 | +5.698% | 1 | 137 | +14.340% |
| 2026-04-30 | 17.5500 | 17.5500 | 17.5500 | 17.5500 | +1.445% | 1 | 137 | +20.855% |
| 2026-04-28 | 17.5500 | 17.5500 | 17.3000 | 17.3000 | -2.260% | 2 | 137 | +22.601% |
| 2026-04-27 | 18.3000 | 18.3000 | 17.7000 | 17.7000 | -3.752% | 18 | 134 | +19.831% |
| 2026-04-24 | 18.5100 | 18.5100 | 18.3900 | 18.3900 | +4.548% | 6 | 133 | +15.334% |
| 2026-04-21 | 17.5900 | 17.5900 | 17.5900 | 17.5900 | +34.275% | 1 | 133 | +20.580% |
| 2026-04-02 | 13.1000 | 13.1000 | 13.1000 | 13.1000 | -1.132% | 4 | 133 | +61.908% |
| 2026-03-27 | 13.2500 | 13.2500 | 13.2500 | 13.2500 | -8.304% | 3 | 133 | +60.075% |
| 2026-03-26 | 14.5000 | 14.5000 | 14.4500 | 14.4500 | -3.020% | 12 | 133 | +46.782% |
| 2026-03-24 | 14.9000 | 14.9000 | 14.9000 | 14.9000 | -3.058% | 3 | 134 | +42.349% |
| 2026-03-23 | 15.6000 | 15.6500 | 15.3700 | 15.3700 | -0.839% | 29 | 131 | +37.996% |
| 2026-03-20 | 15.8500 | 15.8500 | 15.5000 | 15.5000 | -3.427% | 4 | 135 | +36.839% |
| 2026-03-11 | 16.0500 | 16.0500 | 16.0500 | 16.0500 | -6.957% | 7 | 133 | +32.150% |
| 2026-03-04 | 17.2500 | 17.2500 | 17.2500 | 17.2500 | +21.053% | 3 | 126 | +22.957% |
| 2026-03-03 | 14.2500 | 14.2500 | 14.2500 | 14.2500 | +7.143% | 6 | 123 | +48.842% |
| 2026-02-27 | 13.1900 | 13.3000 | 13.1900 | 13.3000 | -11.921% | 5 | 123 | +59.474% |
| 2026-02-25 | 14.2300 | 15.1000 | 14.2300 | 15.1000 | +17.969% | 5 | 123 | +40.464% |
| 2026-02-24 | 12.8000 | 12.8000 | 12.8000 | 12.8000 | 0.000% | 2 | 123 | +65.703% |
| 2026-02-23 | 12.8200 | 12.8200 | 12.8000 | 12.8000 | -9.026% | 2 | 123 | +65.703% |
| 2026-02-18 | 14.0700 | 14.0700 | 14.0700 | 14.0700 | -2.562% | 1 | 123 | +50.746% |
| 2026-02-17 | 14.4400 | 14.4400 | 14.4400 | 14.4400 | +0.979% | 4 | 123 | +46.884% |
| 2026-02-13 | 14.3500 | 14.3500 | 14.3000 | 14.3000 | +3.623% | 3 | 124 | +48.322% |
| 2026-02-12 | 14.0000 | 14.0000 | 13.8000 | 13.8000 | -1.499% | 32 | 124 | +53.696% |
| 2026-02-11 | 14.5000 | 14.5000 | 14.0100 | 14.0100 | -9.144% | 4 | 138 | +51.392% |
| 2026-02-10 | 15.0000 | 15.4200 | 15.0000 | 15.4200 | -0.516% | 5 | 138 | +37.549% |
| 2026-02-09 | 15.5500 | 15.5500 | 15.5000 | 15.5000 | -3.004% | 3 | 136 | +36.839% |
| 2026-02-06 | 15.6500 | 16.0200 | 15.6500 | 15.9800 | +20.877% | 20 | 135 | +32.728% |
| 2026-02-05 | 14.2400 | 14.8000 | 13.1900 | 13.2200 | -33.900% | 25 | 125 | +60.439% |
| 2026-02-02 | 19.3500 | 20.0500 | 19.3500 | 20.0000 | -30.314% | 88 | 116 | +6.050% |
| 2026-01-16 | 28.7000 | 28.7000 | 28.7000 | 28.7000 | +7.491% | 2 | 101 | -26.098% |
| 2026-01-09 | 26.7000 | 26.7000 | 26.7000 | 26.7000 | -0.743% | 5 | 101 | -20.562% |
| 2026-01-07 | 26.9000 | 26.9000 | 26.9000 | 26.9000 | +8.907% | 1 | 101 | -21.152% |
| 2025-12-31 | 24.7500 | 24.7500 | 24.7000 | 24.7000 | -0.403% | 8 | 107 | -14.130% |
| 2025-12-29 | 24.8000 | 24.8000 | 24.8000 | 24.8000 | -1.392% | 10 | 107 | -14.476% |
| 2025-12-23 | 25.1400 | 25.1500 | 25.1400 | 25.1500 | -0.357% | 2 | 97 | -15.666% |
| 2025-12-22 | 25.2400 | 25.2400 | 25.2400 | 25.2400 | -4.030% | 5 | 98 | -15.967% |
| 2025-12-17 | 26.3000 | 26.3000 | 26.3000 | 26.3000 | +4.158% | 1 | 100 | -19.354% |
| 2025-12-16 | 25.2500 | 25.2500 | 25.2500 | 25.2500 | -6.481% | 10 | 100 | -16.000% |
| 2025-12-05 | 27.0000 | 27.0000 | 27.0000 | 27.0000 | -3.571% | 1 | 90 | -21.444% |
| 2025-12-04 | 28.0000 | 28.0000 | 28.0000 | 28.0000 | +16.910% | 1 | 89 | -24.250% |
| 2025-12-01 | 23.9500 | 23.9500 | 23.9500 | 23.9500 | -10.967% | 1 | 88 | -11.441% |
| 2025-11-28 | 27.7500 | 27.7500 | 26.9000 | 26.9000 | +1.128% | 10 | 87 | -21.152% |
| 2025-11-26 | 26.6000 | 26.6000 | 26.6000 | 26.6000 | +7.042% | 20 | 65 | -20.263% |
| 2025-11-25 | 24.8700 | 24.8700 | 24.8500 | 24.8500 | -1.389% | 5 | 65 | -14.648% |
| 2025-11-24 | 25.2000 | 25.2000 | 25.2000 | 25.2000 | -38.205% | 1 | 64 | -15.833% |
| 2025-10-28 | 40.5200 | 40.7800 | 40.5200 | 40.7800 | +4.779% | 2 | 63 | -47.989% |
| 2025-10-23 | 38.0500 | 38.9200 | 38.0500 | 38.9200 | +5.019% | 4 | 63 | -45.504% |
| 2025-10-22 | 36.8200 | 37.0600 | 36.8200 | 37.0600 | +3.810% | 2 | 63 | -42.768% |
| 2025-10-17 | 35.7000 | 35.7000 | 35.7000 | 35.7000 | -10.705% | 1 | 63 | -40.588% |
| 2025-09-10 | 39.9800 | 39.9800 | 39.9800 | 39.9800 | +5.488% | 1 | 63 | -46.948% |
| 2025-09-02 | 37.9000 | 37.9000 | 37.9000 | 37.9000 | +3.836% | 5 | 62 | -44.037% |
| 2025-08-29 | 36.5000 | 36.5000 | 36.5000 | 36.5000 | -8.084% | 2 | 62 | -41.890% |
| 2025-08-19 | 39.7100 | 39.7100 | 39.7100 | 39.7100 | -8.608% | 1 | 62 | -46.588% |
| 2025-08-11 | 43.4500 | 43.4500 | 43.4500 | 43.4500 | +3.997% | 3 | 66 | -51.185% |
| 2025-08-08 | 41.7800 | 41.7800 | 41.7800 | 41.7800 | +1.408% | 3 | 69 | -49.234% |
| 2025-08-07 | 41.4400 | 41.4400 | 41.2000 | 41.2000 | +1.578% | 2 | 66 | -48.519% |
| 2025-08-06 | 40.7300 | 40.7300 | 40.5600 | 40.5600 | +1.705% | 2 | 66 | -47.707% |
| 2025-08-05 | 39.7000 | 39.8800 | 39.7000 | 39.8800 | -2.015% | 2 | 66 | -46.815% |
| 2025-08-04 | 40.5500 | 40.7000 | 40.5500 | 40.7000 | -4.122% | 2 | 66 | -47.887% |
| 2025-07-31 | 42.5000 | 42.5000 | 42.4500 | 42.4500 | +3.034% | 2 | 66 | -50.035% |
| 2025-07-30 | 42.4000 | 42.4000 | 41.2000 | 41.2000 | -2.600% | 8 | 65 | -48.519% |
| 2025-07-29 | 42.0800 | 42.3000 | 42.0800 | 42.3000 | -0.353% | 2 | 59 | -49.858% |
| 2025-07-23 | 42.4000 | 42.5500 | 42.3000 | 42.4500 | -0.352% | 5 | 59 | -50.035% |
| 2025-07-11 | 42.6000 | 42.6000 | 42.6000 | 42.6000 | +16.521% | 11 | 58 | -50.211% |
| 2025-06-27 | 36.5600 | 36.5600 | 36.5600 | 36.5600 | -4.293% | 1 | 48 | -41.986% |
| 2025-06-10 | 38.2000 | 38.2000 | 38.2000 | 38.2000 | +1.058% | 4 | 49 | -44.476% |
| 2025-05-28 | 37.8000 | 37.8000 | 37.8000 | 37.8000 | +5.882% | 32 | 45 | -43.889% |
| 2025-05-15 | 35.7000 | 35.7000 | 35.7000 | 35.7000 | +1.565% | 1 | 52 | -40.588% |
| 2025-05-09 | 35.1500 | 35.1500 | 35.1500 | 35.1500 | +35.453% | 10 | 51 | -39.659% |
| 2025-04-04 | 25.3000 | 25.9500 | 25.3000 | 25.9500 | +0.894% | 36 | 51 | -18.266% |
| 2025-03-17 | 25.7200 | 25.7200 | 25.7200 | 25.7200 | -8.794% | 1 | 52 | -17.535% |
| 2025-03-07 | 28.2000 | 28.2000 | 28.2000 | 28.2000 | -0.353% | 10 | 51 | -24.787% |
| 2025-03-04 | 28.3000 | 28.3000 | 28.3000 | 28.3000 | +5.009% | 1 | 53 | -25.053% |
| 2025-02-27 | 26.9500 | 26.9500 | 26.9500 | 26.9500 | -20.384% | 1 | 53 | -21.299% |
| 2025-02-21 | 33.8500 | 33.8500 | 33.8500 | 33.8500 | +4.961% | 4 | 52 | -37.341% |
| 2025-02-18 | 32.2500 | 32.2500 | 32.2500 | 32.2500 | -1.527% | 5 | 51 | -34.233% |
| 2025-02-13 | 32.7500 | 32.7500 | 32.7500 | 32.7500 | -1.057% | 1 | 46 | -35.237% |
| 2025-02-10 | 33.1000 | 33.1000 | 33.1000 | 33.1000 | -13.464% | 1 | 46 | -35.921% |
| 2025-01-30 | 38.2500 | 38.2500 | 38.2500 | 38.2500 | +5.663% | 1 | 46 | -44.549% |
| 2025-01-28 | 36.2000 | 36.2000 | 36.2000 | 36.2000 | +2.695% | 1 | 46 | -41.409% |
| 2025-01-15 | 35.2500 | 35.2500 | 35.2500 | 35.2500 | +3.221% | 1 | 46 | -39.830% |
| 2025-01-14 | 34.1500 | 34.1500 | 34.1500 | 34.1500 | +9.280% | 2 | 45 | -37.892% |
| 2025-01-13 | 31.2700 | 31.3000 | 31.2500 | 31.2500 | -6.716% | 12 | 45 | -32.128% |
| 2025-01-10 | 33.5000 | 33.5000 | 33.5000 | 33.5000 | -5.153% | 4 | 37 | -36.687% |
| 2025-01-07 | 35.3200 | 35.3200 | 35.3200 | 35.3200 | -5.964% | 5 | 35 | -39.949% |
| 2025-01-06 | 37.5600 | 37.5600 | 37.5600 | 37.5600 | 0.000% | 30 | 30 | -43.530% |