IBIT270115C00029000
IBIT Jan 15 2027 29.00 Call
optionOPRA
InactiveSep 28, 2026
18.93USD-8.107%(-1.67)2Vol527OI
IBIT270115C00029000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-09-28 | 18.9200 | 18.9300 | 18.9200 | 18.9300 | -8.107% | 2 | 527 | 0.000% |
| 2026-09-22 | 20.6000 | 20.6000 | 20.6000 | 20.6000 | +0.931% | 2 | 527 | -8.107% |
| 2026-09-21 | 20.4100 | 20.4100 | 20.4100 | 20.4100 | +33.138% | 2 | 525 | -7.251% |
| 2026-09-17 | 14.9100 | 15.3300 | 14.9100 | 15.3300 | -8.750% | 2 | 527 | +23.483% |
| 2026-09-11 | 16.8000 | 16.8000 | 16.8000 | 16.8000 | +1.511% | 1 | 527 | +12.679% |
| 2026-08-31 | 16.2200 | 16.5500 | 16.2200 | 16.5500 | -4.611% | 2 | 525 | +14.381% |
| 2026-08-27 | 16.8500 | 17.7000 | 16.8500 | 17.3500 | +6.967% | 5 | 524 | +9.107% |
| 2026-08-26 | 16.2000 | 16.2200 | 16.2000 | 16.2200 | -3.395% | 2 | 524 | +16.708% |
| 2026-08-24 | 16.3500 | 16.8500 | 16.3500 | 16.7900 | +6.943% | 15 | 524 | +12.746% |
| 2026-08-21 | 15.7000 | 15.7000 | 15.7000 | 15.7000 | +17.515% | 9 | 524 | +20.573% |
| 2026-08-20 | 12.9400 | 13.3600 | 12.9400 | 13.3600 | +60.577% | 50 | 529 | +41.692% |
| 2026-08-14 | 8.1800 | 8.3800 | 8.1500 | 8.3200 | -4.696% | 4 | 530 | +127.524% |
| 2026-08-13 | 8.7300 | 8.7300 | 8.7300 | 8.7300 | -0.795% | 1 | 529 | +116.838% |
| 2026-08-11 | 8.7000 | 8.8500 | 8.7000 | 8.8000 | -1.124% | 84 | 490 | +115.114% |
| 2026-08-10 | 8.9000 | 8.9000 | 8.9000 | 8.9000 | -5.620% | 3 | 490 | +112.697% |
| 2026-08-05 | 9.4200 | 9.4900 | 9.4200 | 9.4300 | +3.626% | 100 | 490 | +100.742% |
| 2026-08-04 | 9.0400 | 9.1000 | 8.9900 | 9.1000 | +1.224% | 46 | 489 | +108.022% |
| 2026-08-03 | 8.9500 | 9.0200 | 8.9500 | 8.9900 | +4.779% | 40 | 490 | +110.567% |
| 2026-07-31 | 8.5800 | 8.5800 | 8.5800 | 8.5800 | -10.438% | 1 | 490 | +120.629% |
| 2026-07-30 | 9.5700 | 9.6300 | 9.5700 | 9.5800 | +3.680% | 52 | 491 | +97.599% |
| 2026-07-29 | 9.2400 | 9.2400 | 9.2400 | 9.2400 | +1.316% | 3 | 491 | +104.870% |
| 2026-07-28 | 9.0600 | 9.1200 | 9.0600 | 9.1200 | -5.000% | 28 | 491 | +107.566% |
| 2026-07-27 | 9.6000 | 9.6000 | 9.6000 | 9.6000 | +2.674% | 5 | 491 | +97.188% |
| 2026-07-24 | 9.3700 | 9.4300 | 9.2900 | 9.3500 | -3.905% | 83 | 491 | +102.460% |
| 2026-07-23 | 9.7200 | 9.7900 | 9.7200 | 9.7300 | -6.352% | 37 | 492 | +94.553% |
| 2026-07-22 | 10.3900 | 10.3900 | 10.3900 | 10.3900 | +4.949% | 8 | 492 | +82.194% |
| 2026-07-20 | 9.5700 | 10.0000 | 9.5200 | 9.9000 | +10.000% | 71 | 491 | +91.212% |
| 2026-07-17 | 8.8100 | 9.0600 | 8.8100 | 9.0000 | -7.503% | 116 | 489 | +110.333% |
| 2026-07-16 | 9.4300 | 9.7700 | 9.4300 | 9.7300 | -2.211% | 81 | 488 | +94.553% |
| 2026-07-15 | 9.8700 | 9.9900 | 9.8700 | 9.9500 | +1.947% | 48 | 488 | +90.251% |
| 2026-07-14 | 9.3000 | 9.8100 | 9.3000 | 9.7600 | +11.543% | 107 | 485 | +93.955% |
| 2026-07-13 | 8.6500 | 8.7500 | 8.5900 | 8.7500 | -7.211% | 43 | 485 | +116.343% |
| 2026-07-10 | 9.6000 | 9.6000 | 9.4100 | 9.4300 | -1.360% | 106 | 485 | +100.742% |
| 2026-07-07 | 9.5300 | 9.6100 | 9.5300 | 9.5600 | +0.632% | 40 | 485 | +98.013% |
| 2026-07-06 | 9.5000 | 9.5000 | 9.5000 | 9.5000 | +10.465% | 1 | 485 | +99.263% |
| 2026-07-02 | 8.6000 | 8.7700 | 8.4900 | 8.6000 | +8.861% | 205 | 491 | +120.116% |
| 2026-07-01 | 7.2000 | 7.9000 | 7.2000 | 7.9000 | +10.028% | 65 | 491 | +139.620% |
| 2026-06-30 | 7.1300 | 7.4100 | 7.0300 | 7.1800 | -9.343% | 264 | 492 | +163.649% |
| 2026-06-29 | 7.6300 | 8.1000 | 7.6300 | 7.9200 | +0.253% | 284 | 490 | +139.015% |
| 2026-06-26 | 7.7800 | 8.1000 | 7.7700 | 7.9000 | +2.464% | 237 | 490 | +139.620% |
| 2026-06-25 | 8.1100 | 8.2000 | 7.7100 | 7.7100 | -2.897% | 128 | 491 | +145.525% |
| 2026-06-24 | 8.6500 | 8.7300 | 7.8500 | 7.9400 | -10.485% | 230 | 490 | +138.413% |
| 2026-06-23 | 9.1100 | 9.2000 | 8.8700 | 8.8700 | -11.300% | 104 | 491 | +113.416% |
| 2026-06-22 | 10.4400 | 10.5600 | 10.0000 | 10.0000 | +8.108% | 39 | 489 | +89.300% |
| 2026-06-18 | 9.7700 | 9.8500 | 9.1900 | 9.2500 | -7.500% | 159 | 489 | +104.649% |
| 2026-06-17 | 10.3100 | 10.7200 | 10.0000 | 10.0000 | -5.213% | 165 | 489 | +89.300% |
| 2026-06-16 | 10.7500 | 10.8400 | 10.5500 | 10.5500 | -4.697% | 96 | 489 | +79.431% |
| 2026-06-15 | 11.0500 | 11.3700 | 10.9800 | 11.0700 | +12.729% | 212 | 490 | +71.003% |
| 2026-06-12 | 9.5600 | 9.9100 | 9.5600 | 9.8200 | -0.305% | 190 | 492 | +92.770% |
| 2026-06-11 | 9.5600 | 9.9400 | 9.4600 | 9.8500 | +7.182% | 271 | 492 | +92.183% |
| 2026-06-10 | 9.3100 | 9.4600 | 9.1600 | 9.1900 | -0.217% | 178 | 493 | +105.985% |
| 2026-06-09 | 9.2900 | 9.4000 | 9.0400 | 9.2100 | -6.876% | 150 | 490 | +105.537% |
| 2026-06-08 | 10.0000 | 10.2100 | 9.8900 | 9.8900 | +9.767% | 125 | 490 | +91.405% |
| 2026-06-05 | 8.8200 | 9.0100 | 8.6400 | 9.0100 | -11.144% | 84 | 490 | +110.100% |
| 2026-06-04 | 10.0500 | 10.1700 | 10.0400 | 10.1400 | -7.818% | 96 | 488 | +86.686% |
| 2026-06-03 | 11.0000 | 11.0000 | 11.0000 | 11.0000 | -8.333% | 2 | 488 | +72.091% |
| 2026-06-02 | 12.0000 | 12.0000 | 12.0000 | 12.0000 | -20.000% | 5 | 483 | +57.750% |
| 2026-05-29 | 15.0000 | 15.0000 | 15.0000 | 15.0000 | +1.351% | 1 | 483 | +26.200% |
| 2026-05-28 | 14.8000 | 14.8000 | 14.8000 | 14.8000 | -17.823% | 1 | 483 | +27.905% |
| 2026-05-04 | 18.0100 | 18.0100 | 18.0100 | 18.0100 | +9.019% | 2 | 483 | +5.108% |
| 2026-04-29 | 16.5200 | 16.5200 | 16.5200 | 16.5200 | +6.926% | 2 | 485 | +14.588% |
| 2026-04-10 | 15.3000 | 15.4500 | 15.3000 | 15.4500 | +14.022% | 401 | 485 | +22.524% |
| 2026-04-01 | 13.5500 | 13.5500 | 13.5500 | 13.5500 | +1.346% | 22 | 645 | +39.705% |
| 2026-03-31 | 13.3700 | 13.3700 | 13.3700 | 13.3700 | -8.425% | 2 | 647 | +41.586% |
| 2026-03-19 | 14.6000 | 14.6000 | 14.6000 | 14.6000 | -13.609% | 2 | 645 | +29.658% |
| 2026-03-17 | 16.9000 | 16.9000 | 16.9000 | 16.9000 | +14.576% | 10 | 647 | +12.012% |
| 2026-03-12 | 14.7500 | 14.7500 | 14.7500 | 14.7500 | -1.667% | 3 | 637 | +28.339% |
| 2026-03-11 | 15.0000 | 15.0000 | 15.0000 | 15.0000 | +2.319% | 1 | 640 | +26.200% |
| 2026-03-10 | 15.2000 | 15.2000 | 14.6600 | 14.6600 | +3.022% | 2 | 641 | +29.127% |
| 2026-03-09 | 14.3200 | 14.3200 | 14.2300 | 14.2300 | +2.596% | 3 | 643 | +33.029% |
| 2026-03-06 | 13.8700 | 13.8700 | 13.8700 | 13.8700 | -13.313% | 1 | 640 | +36.482% |
| 2026-03-05 | 16.0000 | 16.0000 | 16.0000 | 16.0000 | +12.676% | 1 | 639 | +18.313% |
| 2026-03-03 | 13.1000 | 14.2000 | 13.1000 | 14.2000 | -2.069% | 133 | 638 | +33.310% |
| 2026-03-02 | 13.7500 | 14.5000 | 13.7500 | 14.5000 | +9.187% | 47 | 634 | +30.552% |
| 2026-02-26 | 13.2800 | 13.2800 | 13.2800 | 13.2800 | +9.121% | 6 | 634 | +42.545% |
| 2026-02-23 | 12.1700 | 12.1700 | 12.1700 | 12.1700 | -9.852% | 1 | 634 | +55.546% |
| 2026-02-20 | 13.6500 | 13.6500 | 13.4800 | 13.5000 | -2.527% | 400 | 635 | +40.222% |
| 2026-02-17 | 13.8500 | 13.8500 | 13.8500 | 13.8500 | -2.807% | 1 | 344 | +36.679% |
| 2026-02-13 | 13.7000 | 14.4500 | 13.7000 | 14.2500 | +10.039% | 15 | 346 | +32.842% |
| 2026-02-12 | 13.9500 | 13.9500 | 12.9500 | 12.9500 | -10.690% | 9 | 346 | +46.178% |
| 2026-02-10 | 14.4000 | 14.7200 | 14.4000 | 14.5000 | -5.229% | 22 | 343 | +30.552% |
| 2026-02-09 | 14.8300 | 15.3000 | 14.8300 | 15.3000 | -0.326% | 5 | 342 | +23.725% |
| 2026-02-06 | 14.4100 | 15.3500 | 14.4100 | 15.3500 | +21.729% | 45 | 342 | +23.322% |
| 2026-02-05 | 12.6100 | 12.6100 | 12.6100 | 12.6100 | -35.000% | 1 | 339 | +50.119% |
| 2026-02-02 | 18.7000 | 19.4000 | 18.7000 | 19.4000 | -8.706% | 92 | 339 | -2.423% |
| 2026-01-30 | 21.3100 | 21.3100 | 21.2000 | 21.2500 | -2.074% | 53 | 248 | -10.918% |
| 2026-01-29 | 21.7000 | 21.7000 | 21.7000 | 21.7000 | -13.649% | 180 | 200 | -12.765% |
| 2026-01-20 | 25.3500 | 25.3500 | 25.1300 | 25.1300 | -9.864% | 4 | 20 | -24.672% |
| 2026-01-14 | 27.8400 | 27.8800 | 27.8400 | 27.8800 | +10.416% | 2 | 18 | -32.102% |
| 2026-01-09 | 25.7600 | 25.7600 | 25.2500 | 25.2500 | +3.654% | 6 | 20 | -25.030% |
| 2025-12-23 | 24.4000 | 24.4000 | 24.3600 | 24.3600 | -5.946% | 2 | 24 | -22.291% |
| 2025-12-11 | 25.9000 | 25.9000 | 25.9000 | 25.9000 | -0.576% | 1 | 24 | -26.911% |
| 2025-12-02 | 26.4500 | 26.4500 | 26.0500 | 26.0500 | -4.439% | 3 | 23 | -27.332% |
| 2025-11-28 | 27.2600 | 27.2600 | 27.2600 | 27.2600 | +8.519% | 2 | 21 | -30.558% |
| 2025-11-24 | 25.1200 | 25.1200 | 25.1200 | 25.1200 | +2.951% | 1 | 19 | -24.642% |
| 2025-11-20 | 25.0000 | 25.0000 | 24.4000 | 24.4000 | -13.628% | 2 | 18 | -22.418% |
| 2025-11-14 | 28.2500 | 28.2500 | 28.2500 | 28.2500 | -16.667% | 1 | 16 | -32.991% |
| 2025-11-12 | 33.9000 | 33.9000 | 33.9000 | 33.9000 | -15.101% | 5 | 10 | -44.159% |
| 2025-10-28 | 39.6700 | 39.9300 | 39.6700 | 39.9300 | +5.579% | 2 | 10 | -52.592% |
| 2025-10-24 | 37.6000 | 37.8200 | 37.6000 | 37.8200 | -0.709% | 2 | 10 | -49.947% |
| 2025-10-23 | 37.2300 | 38.0900 | 37.2300 | 38.0900 | +4.931% | 4 | 10 | -50.302% |
| 2025-10-22 | 36.0400 | 36.3000 | 36.0400 | 36.3000 | +1.652% | 2 | 10 | -47.851% |
| 2025-10-17 | 35.7100 | 35.7100 | 35.7100 | 35.7100 | -13.009% | 1 | 10 | -46.990% |
| 2025-10-01 | 41.0500 | 41.0500 | 41.0500 | 41.0500 | 0.000% | 1 | 9 | -53.886% |
| 2025-08-15 | 41.0200 | 41.0500 | 41.0200 | 41.0500 | -0.989% | 2 | 8 | -53.886% |
| 2025-08-14 | 41.4000 | 41.4600 | 41.4000 | 41.4600 | -2.562% | 2 | 8 | -54.342% |
| 2025-08-11 | 42.5000 | 42.5500 | 42.5000 | 42.5500 | +5.062% | 2 | 8 | -55.511% |
| 2025-08-08 | 40.3000 | 40.5000 | 40.3000 | 40.5000 | +0.397% | 2 | 8 | -53.259% |
| 2025-08-07 | 40.5400 | 40.5400 | 40.3400 | 40.3400 | +1.843% | 2 | 8 | -53.074% |
| 2025-08-06 | 39.8300 | 39.8300 | 39.6100 | 39.6100 | +1.486% | 2 | 8 | -52.209% |
| 2025-08-05 | 38.9000 | 39.0300 | 38.9000 | 39.0300 | +0.205% | 2 | 8 | -51.499% |
| 2025-08-01 | 38.8500 | 38.9500 | 38.8500 | 38.9500 | -6.595% | 2 | 8 | -51.399% |
| 2025-07-31 | 41.9000 | 41.9000 | 41.7000 | 41.7000 | +0.482% | 2 | 8 | -54.604% |
| 2025-07-30 | 41.3000 | 41.5000 | 41.3000 | 41.5000 | +0.973% | 2 | 8 | -54.386% |
| 2025-07-25 | 40.9000 | 41.1000 | 40.9000 | 41.1000 | -2.329% | 2 | 8 | -53.942% |
| 2025-07-11 | 42.0800 | 42.0800 | 42.0800 | 42.0800 | +19.173% | 1 | 8 | -55.014% |
| 2025-05-30 | 35.3100 | 35.3100 | 35.3100 | 35.3100 | -2.459% | 8 | 7 | -46.389% |
| 2025-05-20 | 36.2000 | 36.2000 | 36.2000 | 36.2000 | +2.987% | 3 | 11 | -47.707% |
| 2025-05-16 | 35.1500 | 35.1500 | 35.1500 | 35.1500 | +4.148% | 2 | 13 | -46.145% |
| 2025-05-08 | 33.7500 | 33.7500 | 33.7500 | 33.7500 | +8.035% | 1 | 14 | -43.911% |
| 2025-04-25 | 31.2400 | 31.2400 | 31.2400 | 31.2400 | +22.031% | 4 | 15 | -39.405% |
| 2025-04-14 | 25.6000 | 25.6000 | 25.6000 | 25.6000 | +4.961% | 1 | 13 | -26.055% |
| 2025-04-09 | 21.8200 | 24.3900 | 21.8200 | 24.3900 | +2.911% | 3 | 12 | -22.386% |
| 2025-03-10 | 23.7000 | 23.7000 | 23.7000 | 23.7000 | -17.708% | 3 | 9 | -20.127% |
| 2025-03-06 | 28.8000 | 28.8000 | 28.8000 | 28.8000 | +4.918% | 2 | 5 | -34.271% |
| 2025-02-26 | 27.4500 | 27.4500 | 27.4500 | 27.4500 | +2.121% | 2 | 5 | -31.038% |
| 2025-02-25 | 26.8500 | 26.8800 | 26.8500 | 26.8800 | -21.057% | 2 | 5 | -29.576% |
| 2025-02-07 | 34.0500 | 34.0500 | 34.0500 | 34.0500 | +1.642% | 2 | 5 | -44.405% |
| 2025-02-06 | 33.5000 | 33.5000 | 33.5000 | 33.5000 | -1.615% | 1 | 5 | -43.493% |
| 2025-02-04 | 34.0500 | 34.0500 | 34.0500 | 34.0500 | -7.973% | 1 | 5 | -44.405% |
| 2025-01-31 | 37.0000 | 37.0000 | 37.0000 | 37.0000 | -1.726% | 4 | 4 | -48.838% |
| 2025-01-30 | 37.6500 | 37.6500 | 37.6500 | 37.6500 | +6.176% | 1 | 4 | -49.721% |
| 2025-01-27 | 35.4600 | 35.4600 | 35.4600 | 35.4600 | -3.379% | 1 | 4 | -46.616% |
| 2025-01-21 | 36.7000 | 36.7000 | 36.7000 | 36.7000 | +5.672% | 1 | 2 | -48.420% |
| 2025-01-15 | 34.7300 | 34.7300 | 34.7300 | 34.7300 | 0.000% | 2 | 2 | -45.494% |