IBIT270115C00078000
IBIT Jan 15 2027 78.00 Call
optionOPRA
EODOct 15, 2026
0.09USD-35.714%(-0.05)12Vol3,145OI
IBIT270115C00078000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-15 | 0.1100 | 0.1200 | 0.0900 | 0.0900 | -35.714% | 12 | 3,145 | 0.000% |
| 2026-10-09 | 0.1500 | 0.1500 | 0.1400 | 0.1400 | -30.000% | 3 | 3,142 | -35.714% |
| 2026-09-30 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | -55.556% | 1 | 3,142 | -55.000% |
| 2026-09-21 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | +104.545% | 368 | 3,201 | -80.000% |
| 2026-09-10 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | -42.105% | 6 | 3,207 | -59.091% |
| 2026-09-03 | 0.3700 | 0.3800 | 0.3700 | 0.3800 | +65.217% | 3 | 3,207 | -76.316% |
| 2026-09-02 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 0.000% | 6 | 3,201 | -60.870% |
| 2026-09-01 | 0.2300 | 0.2500 | 0.2200 | 0.2300 | -14.815% | 4 | 3,201 | -60.870% |
| 2026-08-31 | 0.2800 | 0.2800 | 0.2700 | 0.2700 | -35.714% | 5 | 3,206 | -66.667% |
| 2026-08-27 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | -26.316% | 3 | 3,206 | -78.571% |
| 2026-08-24 | 0.5800 | 0.5800 | 0.5700 | 0.5700 | +16.327% | 10 | 3,207 | -84.211% |
| 2026-08-21 | 0.5300 | 0.5300 | 0.4900 | 0.4900 | +390.000% | 3 | 3,207 | -81.633% |
| 2026-08-12 | 0.1100 | 0.1100 | 0.1000 | 0.1000 | 0.000% | 5 | 3,202 | -10.000% |
| 2026-07-31 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | -16.667% | 4 | 3,202 | -10.000% |
| 2026-07-28 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | -14.286% | 1 | 3,202 | -25.000% |
| 2026-07-17 | 0.1300 | 0.1400 | 0.1300 | 0.1400 | -22.222% | 76 | 3,238 | -35.714% |
| 2026-06-30 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | +5.882% | 1 | 3,237 | -50.000% |
| 2026-06-25 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | -5.556% | 3 | 3,242 | -47.059% |
| 2026-06-24 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | -35.714% | 2 | 3,242 | -50.000% |
| 2026-06-11 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | -3.448% | 3 | 3,245 | -67.857% |
| 2026-06-09 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | -12.121% | 3 | 3,248 | -68.966% |
| 2026-06-08 | 0.3000 | 0.3300 | 0.3000 | 0.3300 | +3.125% | 33 | 3,278 | -72.727% |
| 2026-06-05 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | -52.941% | 2 | 3,278 | -71.875% |
| 2026-05-18 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | -17.073% | 1 | 3,278 | -86.765% |
| 2026-05-01 | 0.8200 | 0.8300 | 0.8200 | 0.8200 | -5.747% | 10 | 3,288 | -89.024% |
| 2026-04-23 | 0.8700 | 0.8700 | 0.8700 | 0.8700 | -9.375% | 10 | 3,298 | -89.655% |
| 2026-04-17 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | +4.348% | 1 | 3,298 | -90.625% |
| 2026-04-14 | 0.9000 | 0.9200 | 0.9000 | 0.9200 | +21.053% | 65 | 3,298 | -90.217% |
| 2026-04-13 | 0.6800 | 0.7600 | 0.6800 | 0.7600 | +1.333% | 2 | 3,363 | -88.158% |
| 2026-04-02 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | -21.053% | 16 | 3,379 | -88.000% |
| 2026-03-26 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | -13.636% | 1 | 3,379 | -90.526% |
| 2026-03-25 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | +2.804% | 1 | 3,379 | -91.818% |
| 2026-03-20 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | +2.885% | 1 | 3,380 | -91.589% |
| 2026-03-19 | 1.0300 | 1.0500 | 1.0300 | 1.0400 | -14.754% | 5 | 3,380 | -91.346% |
| 2026-03-18 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | +7.965% | 1 | 3,381 | -92.623% |
| 2026-03-09 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | +1.802% | 2 | 3,381 | -92.035% |
| 2026-03-06 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | -19.565% | 1 | 3,381 | -91.892% |
| 2026-03-04 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | +36.634% | 16 | 3,381 | -93.478% |
| 2026-03-02 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | +24.691% | 62 | 3,365 | -91.089% |
| 2026-02-24 | 0.7700 | 0.8100 | 0.7700 | 0.8100 | -14.737% | 32 | 3,341 | -88.889% |
| 2026-02-19 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | +1.064% | 4 | 3,370 | -90.526% |
| 2026-02-18 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | -11.321% | 1 | 3,374 | -90.426% |
| 2026-02-17 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | -6.195% | 1 | 3,374 | -91.509% |
| 2026-02-13 | 1.0400 | 1.1300 | 1.0400 | 1.1300 | -7.377% | 2 | 3,373 | -92.035% |
| 2026-02-05 | 1.6300 | 1.6300 | 1.2200 | 1.2200 | -34.409% | 249 | 3,373 | -92.623% |
| 2026-02-04 | 1.8700 | 1.8700 | 1.8600 | 1.8600 | -7.463% | 3 | 3,312 | -95.161% |
| 2026-02-03 | 2.0900 | 2.0900 | 2.0100 | 2.0100 | -5.634% | 66 | 3,311 | -95.522% |
| 2026-02-02 | 2.1300 | 2.1300 | 2.1300 | 2.1300 | -18.391% | 10 | 3,246 | -95.775% |
| 2026-01-30 | 2.6100 | 2.6100 | 2.6100 | 2.6100 | -4.745% | 2 | 3,236 | -96.552% |
| 2026-01-29 | 2.7200 | 2.7400 | 2.7200 | 2.7400 | -20.580% | 5 | 3,236 | -96.715% |
| 2026-01-28 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | +11.290% | 3 | 3,236 | -97.391% |
| 2026-01-27 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | 0.000% | 5 | 3,236 | -97.097% |
| 2026-01-26 | 3.0200 | 3.1000 | 2.9500 | 3.1000 | -7.463% | 2,729 | 3,241 | -97.097% |
| 2026-01-21 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | -27.174% | 5 | 545 | -97.313% |
| 2026-01-15 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | +8.235% | 10 | 545 | -98.043% |
| 2026-01-13 | 3.8000 | 4.2500 | 3.8000 | 4.2500 | +9.254% | 18 | 543 | -97.882% |
| 2026-01-12 | 3.9400 | 3.9400 | 3.8900 | 3.8900 | -2.750% | 3 | 540 | -97.686% |
| 2026-01-09 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | -1.478% | 1 | 539 | -97.750% |
| 2026-01-07 | 4.0500 | 4.0600 | 4.0500 | 4.0600 | -9.778% | 3 | 539 | -97.783% |
| 2026-01-05 | 4.5000 | 4.5500 | 4.5000 | 4.5000 | +15.385% | 40 | 523 | -98.000% |
| 2026-01-02 | 3.8500 | 4.0000 | 3.8500 | 3.9000 | +0.257% | 69 | 523 | -97.692% |
| 2025-12-23 | 3.8700 | 3.9200 | 3.8700 | 3.8900 | -3.951% | 5 | 516 | -97.686% |
| 2025-12-22 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | -4.481% | 6 | 517 | -97.778% |
| 2025-12-16 | 4.2400 | 4.2400 | 4.2400 | 4.2400 | -12.033% | 3 | 517 | -97.877% |
| 2025-12-11 | 4.8200 | 4.8200 | 4.8200 | 4.8200 | -5.490% | 10 | 514 | -98.133% |
| 2025-12-08 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | -6.934% | 1 | 524 | -98.235% |
| 2025-12-02 | 5.2200 | 5.4800 | 5.2200 | 5.4800 | +23.146% | 16 | 525 | -98.358% |
| 2025-12-01 | 4.6100 | 4.6100 | 4.2500 | 4.4500 | -17.897% | 47 | 521 | -97.978% |
| 2025-11-26 | 5.5200 | 5.5200 | 5.4000 | 5.4200 | +6.275% | 23 | 545 | -98.339% |
| 2025-11-25 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | -1.544% | 33 | 545 | -98.235% |
| 2025-11-24 | 4.9000 | 5.1800 | 4.9000 | 5.1800 | +9.053% | 25 | 555 | -98.263% |
| 2025-11-21 | 4.7700 | 4.7700 | 4.6700 | 4.7500 | -5.754% | 10 | 532 | -98.105% |
| 2025-11-20 | 5.1500 | 5.1500 | 5.0400 | 5.0400 | -8.364% | 24 | 531 | -98.214% |
| 2025-11-19 | 5.4500 | 5.5100 | 5.4500 | 5.5000 | -10.131% | 34 | 530 | -98.364% |
| 2025-11-18 | 5.9400 | 6.1800 | 5.9400 | 6.1200 | +4.259% | 11 | 500 | -98.529% |
| 2025-11-17 | 6.3900 | 6.3900 | 5.7500 | 5.8700 | -11.463% | 23 | 508 | -98.467% |
| 2025-11-14 | 6.9000 | 7.0000 | 6.6200 | 6.6300 | -8.552% | 43 | 515 | -98.643% |
| 2025-11-13 | 7.2500 | 7.2500 | 7.2500 | 7.2500 | -12.440% | 5 | 537 | -98.759% |
| 2025-11-12 | 8.2000 | 8.2800 | 8.2000 | 8.2800 | -10.195% | 2 | 542 | -98.913% |
| 2025-11-10 | 9.2700 | 9.2700 | 9.2200 | 9.2200 | +14.392% | 3 | 543 | -99.024% |
| 2025-11-07 | 8.0900 | 8.0900 | 8.0600 | 8.0600 | -0.861% | 19 | 544 | -98.883% |
| 2025-11-06 | 8.2700 | 8.3500 | 8.1300 | 8.1300 | -7.192% | 8 | 535 | -98.893% |
| 2025-11-05 | 8.5200 | 8.7600 | 8.5200 | 8.7600 | +9.091% | 10 | 544 | -98.973% |
| 2025-11-04 | 8.5300 | 8.5300 | 8.0100 | 8.0300 | -13.656% | 50 | 540 | -98.879% |
| 2025-11-03 | 9.3000 | 9.3000 | 9.3000 | 9.3000 | -6.533% | 1 | 513 | -99.032% |
| 2025-10-30 | 10.0000 | 10.0000 | 9.9500 | 9.9500 | -11.319% | 8 | 513 | -99.095% |
| 2025-10-24 | 11.8000 | 11.8000 | 11.2200 | 11.2200 | -4.915% | 241 | 518 | -99.198% |
| 2025-10-14 | 11.9300 | 11.9300 | 11.8000 | 11.8000 | -7.306% | 8 | 553 | -99.237% |
| 2025-10-13 | 12.7300 | 12.7300 | 12.7300 | 12.7300 | -8.417% | 5 | 556 | -99.293% |
| 2025-10-10 | 13.8000 | 13.9000 | 13.8000 | 13.9000 | -6.711% | 85 | 551 | -99.353% |
| 2025-10-09 | 14.9000 | 14.9000 | 14.9000 | 14.9000 | -2.932% | 3 | 560 | -99.396% |
| 2025-10-08 | 15.5000 | 15.5000 | 15.2900 | 15.3500 | +6.228% | 86 | 563 | -99.414% |
| 2025-10-07 | 14.4500 | 14.4500 | 14.4500 | 14.4500 | -5.370% | 21 | 545 | -99.377% |
| 2025-10-06 | 15.1300 | 15.2800 | 15.0900 | 15.2700 | +8.298% | 15 | 545 | -99.411% |
| 2025-10-03 | 13.5500 | 14.3500 | 13.5500 | 14.1000 | +27.949% | 9 | 532 | -99.362% |
| 2025-09-30 | 11.0200 | 11.0200 | 11.0200 | 11.0200 | +9.434% | 2 | 526 | -99.183% |
| 2025-09-26 | 10.0700 | 10.0700 | 10.0700 | 10.0700 | +2.234% | 1 | 524 | -99.106% |
| 2025-09-25 | 9.8500 | 9.8500 | 9.8500 | 9.8500 | -8.372% | 1 | 524 | -99.086% |
| 2025-09-23 | 10.7500 | 10.7500 | 10.7500 | 10.7500 | -4.444% | 1 | 523 | -99.163% |
| 2025-09-19 | 11.2500 | 11.2500 | 11.2500 | 11.2500 | +0.897% | 1 | 523 | -99.200% |
| 2025-09-15 | 10.9400 | 11.1600 | 10.9400 | 11.1500 | +0.814% | 101 | 523 | -99.193% |
| 2025-09-10 | 11.0600 | 11.0600 | 11.0600 | 11.0600 | +8.751% | 5 | 422 | -99.186% |
| 2025-09-09 | 10.1700 | 10.1700 | 10.1700 | 10.1700 | -3.327% | 2 | 418 | -99.115% |
| 2025-09-08 | 10.5500 | 10.5500 | 10.5200 | 10.5200 | +2.136% | 3 | 416 | -99.144% |
| 2025-09-04 | 10.3000 | 10.3000 | 10.3000 | 10.3000 | +6.076% | 10 | 413 | -99.126% |
| 2025-08-29 | 9.7100 | 9.7100 | 9.7100 | 9.7100 | -12.523% | 15 | 393 | -99.073% |
| 2025-08-28 | 11.2000 | 11.2000 | 11.1000 | 11.1000 | -11.624% | 5 | 393 | -99.189% |
| 2025-08-22 | 12.7000 | 12.7000 | 12.5600 | 12.5600 | +4.232% | 2 | 390 | -99.283% |
| 2025-08-19 | 12.0500 | 12.0500 | 12.0500 | 12.0500 | -4.743% | 1 | 390 | -99.253% |
| 2025-08-18 | 12.6500 | 12.7500 | 12.6000 | 12.6500 | -9.900% | 14 | 389 | -99.289% |
| 2025-08-13 | 14.0400 | 14.0400 | 14.0400 | 14.0400 | +11.873% | 2 | 375 | -99.359% |
| 2025-08-07 | 12.5500 | 12.5500 | 12.5500 | 12.5500 | +2.700% | 1 | 375 | -99.283% |
| 2025-08-06 | 12.1200 | 12.2200 | 12.1200 | 12.2200 | +2.775% | 2 | 375 | -99.264% |
| 2025-08-05 | 11.7600 | 11.8900 | 11.7600 | 11.8900 | -5.108% | 2 | 375 | -99.243% |
| 2025-08-04 | 12.4200 | 12.5300 | 12.4200 | 12.5300 | +1.622% | 2 | 375 | -99.282% |
| 2025-08-01 | 12.2200 | 12.3300 | 12.2200 | 12.3300 | -8.259% | 2 | 376 | -99.270% |
| 2025-07-31 | 13.3200 | 13.4400 | 13.3200 | 13.4400 | -0.223% | 2 | 376 | -99.330% |
| 2025-07-30 | 13.3600 | 13.4700 | 13.3600 | 13.4700 | -0.517% | 2 | 376 | -99.332% |
| 2025-07-29 | 13.3700 | 13.5400 | 13.3700 | 13.5400 | -1.384% | 2 | 376 | -99.335% |
| 2025-07-28 | 13.6100 | 13.7300 | 13.6100 | 13.7300 | +4.411% | 2 | 376 | -99.345% |
| 2025-07-25 | 13.1500 | 13.1500 | 13.1500 | 13.1500 | -6.406% | 40 | 376 | -99.316% |
| 2025-07-24 | 13.9600 | 14.0500 | 13.9600 | 14.0500 | +1.517% | 2 | 336 | -99.359% |
| 2025-07-23 | 13.6600 | 13.8400 | 13.6600 | 13.8400 | -0.216% | 2 | 335 | -99.350% |
| 2025-07-21 | 13.7700 | 13.8700 | 13.7700 | 13.8700 | -1.909% | 2 | 335 | -99.351% |
| 2025-07-16 | 13.8100 | 14.1400 | 13.8100 | 14.1400 | +0.142% | 17 | 335 | -99.364% |
| 2025-07-14 | 13.9800 | 14.1300 | 13.9700 | 14.1200 | +1.583% | 4 | 336 | -99.363% |
| 2025-07-11 | 13.9000 | 13.9000 | 13.9000 | 13.9000 | +8.849% | 15 | 336 | -99.353% |
| 2025-07-10 | 12.8500 | 12.8500 | 12.6300 | 12.7700 | +14.324% | 3 | 321 | -99.295% |
| 2025-07-09 | 11.0700 | 11.1700 | 11.0700 | 11.1700 | -1.150% | 2 | 321 | -99.194% |
| 2025-07-08 | 11.2300 | 11.3000 | 11.2300 | 11.3000 | 0.000% | 2 | 321 | -99.204% |
| 2025-07-07 | 11.2600 | 11.3000 | 11.2600 | 11.3000 | -4.641% | 2 | 321 | -99.204% |
| 2025-07-03 | 11.8500 | 11.8500 | 11.8500 | 11.8500 | +2.686% | 5 | 321 | -99.241% |
| 2025-06-27 | 11.4100 | 11.5400 | 11.4100 | 11.5400 | -1.871% | 2 | 321 | -99.220% |
| 2025-06-26 | 11.6600 | 11.7600 | 11.6600 | 11.7600 | +0.685% | 2 | 321 | -99.235% |
| 2025-06-24 | 11.5300 | 11.6800 | 11.5300 | 11.6800 | +2.456% | 2 | 321 | -99.229% |
| 2025-06-20 | 11.4000 | 11.4000 | 11.4000 | 11.4000 | -0.697% | 4 | 321 | -99.211% |
| 2025-06-17 | 11.4800 | 11.4800 | 11.4800 | 11.4800 | -8.160% | 1 | 321 | -99.216% |
| 2025-06-16 | 12.5000 | 12.5000 | 12.5000 | 12.5000 | -5.518% | 1 | 320 | -99.280% |
| 2025-06-09 | 13.2000 | 13.2300 | 13.2000 | 13.2300 | +6.436% | 3 | 320 | -99.320% |
| 2025-06-06 | 12.4300 | 12.4300 | 12.4300 | 12.4300 | -4.605% | 2 | 321 | -99.276% |
| 2025-06-03 | 13.0300 | 13.0300 | 13.0300 | 13.0300 | +5.935% | 1 | 320 | -99.309% |
| 2025-06-02 | 12.3000 | 12.3000 | 12.3000 | 12.3000 | -6.107% | 1 | 319 | -99.268% |
| 2025-05-30 | 13.1000 | 13.1000 | 13.1000 | 13.1000 | -1.873% | 2 | 318 | -99.313% |
| 2025-05-29 | 13.3500 | 13.3500 | 13.3500 | 13.3500 | -11.000% | 1 | 317 | -99.326% |
| 2025-05-23 | 15.0000 | 15.0000 | 15.0000 | 15.0000 | +11.524% | 2 | 315 | -99.400% |
| 2025-05-13 | 13.4500 | 13.4500 | 13.4500 | 13.4500 | +22.831% | 1 | 315 | -99.331% |
| 2025-04-30 | 11.1100 | 11.1100 | 10.9500 | 10.9500 | -1.529% | 2 | 315 | -99.178% |
| 2025-04-28 | 11.2100 | 11.2100 | 11.1200 | 11.1200 | +19.828% | 2 | 315 | -99.191% |
| 2025-04-21 | 9.2800 | 9.2800 | 9.2800 | 9.2800 | +6.544% | 2 | 315 | -99.030% |
| 2025-04-17 | 8.8200 | 8.8200 | 8.7100 | 8.7100 | +10.955% | 2 | 317 | -98.967% |
| 2025-04-10 | 7.8500 | 7.8500 | 7.8500 | 7.8500 | -27.315% | 1 | 317 | -98.854% |
| 2025-03-07 | 10.8000 | 10.8000 | 10.8000 | 10.8000 | -5.263% | 2 | 317 | -99.167% |
| 2025-03-04 | 9.9500 | 11.4000 | 9.9000 | 11.4000 | +5.069% | 81 | 317 | -99.211% |
| 2025-02-25 | 10.8500 | 10.8500 | 10.8500 | 10.8500 | -30.000% | 1 | 237 | -99.171% |
| 2025-01-27 | 16.1500 | 16.2000 | 15.5000 | 15.5000 | -13.889% | 4 | 237 | -99.419% |
| 2025-01-23 | 18.0000 | 18.0000 | 18.0000 | 18.0000 | -2.067% | 1 | 235 | -99.500% |
| 2025-01-17 | 18.1500 | 18.3800 | 18.1500 | 18.3800 | +16.624% | 8 | 232 | -99.510% |
| 2024-12-30 | 15.7600 | 15.7600 | 15.7600 | 15.7600 | -14.857% | 6 | 232 | -99.429% |
| 2024-12-20 | 17.9000 | 18.5100 | 17.9000 | 18.5100 | -9.531% | 235 | 230 | -99.514% |
| 2024-12-18 | 20.4600 | 20.4600 | 20.4600 | 20.4600 | -7.127% | 1 | 11 | -99.560% |
| 2024-12-16 | 22.0000 | 22.0300 | 22.0000 | 22.0300 | 0.000% | 15 | 10 | -99.591% |