IBIT270115C00082000
IBIT Jan 15 2027 82.00 Call
optionOPRA
EODOct 15, 2026
0.11USD+10.000%(+0.01)6Vol1,594OI
IBIT270115C00082000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-15 | 0.1000 | 0.1100 | 0.0900 | 0.1100 | +10.000% | 6 | 1,588 | 0.000% |
| 2026-10-12 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | -60.000% | 10 | 1,598 | +10.000% |
| 2026-09-24 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | +108.333% | 2 | 1,600 | -56.000% |
| 2026-09-16 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | -47.826% | 4 | 1,604 | -8.333% |
| 2026-09-09 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | -25.806% | 35 | 1,639 | -52.174% |
| 2026-09-03 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | +72.222% | 1 | 1,639 | -64.516% |
| 2026-09-01 | 0.1900 | 0.1900 | 0.1800 | 0.1800 | -45.455% | 2 | 1,639 | -38.889% |
| 2026-08-27 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | -31.250% | 1 | 1,639 | -66.667% |
| 2026-08-24 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | +14.286% | 3 | 1,642 | -77.083% |
| 2026-08-21 | 0.4300 | 0.4300 | 0.4100 | 0.4200 | +320.000% | 305 | 1,373 | -73.810% |
| 2026-08-10 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | -16.667% | 70 | 1,303 | +10.000% |
| 2026-07-27 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | -53.846% | 2 | 1,301 | -8.333% |
| 2026-06-08 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | -21.212% | 1 | 1,301 | -57.692% |
| 2026-06-02 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | -56.000% | 2 | 1,299 | -66.667% |
| 2026-05-14 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | +4.167% | 4 | 1,296 | -85.333% |
| 2026-05-13 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | -4.000% | 2 | 1,298 | -84.722% |
| 2026-05-12 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | -13.793% | 3 | 1,301 | -85.333% |
| 2026-05-05 | 0.8300 | 0.8700 | 0.8200 | 0.8700 | +47.458% | 10 | 1,301 | -87.356% |
| 2026-04-30 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | +7.273% | 3 | 1,301 | -81.356% |
| 2026-04-29 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | -6.780% | 2 | 1,301 | -80.000% |
| 2026-04-28 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | -6.349% | 3 | 1,304 | -81.356% |
| 2026-04-27 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | -7.353% | 2 | 1,304 | -82.540% |
| 2026-04-15 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | +11.475% | 5 | 1,304 | -83.824% |
| 2026-04-13 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | -4.688% | 4 | 1,304 | -81.967% |
| 2026-04-08 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | -37.255% | 1 | 1,304 | -82.813% |
| 2026-03-12 | 1.0600 | 1.0600 | 1.0200 | 1.0200 | +0.990% | 3 | 1,304 | -89.216% |
| 2026-03-11 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | +10.989% | 1 | 1,303 | -89.109% |
| 2026-03-06 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | -14.151% | 4 | 1,303 | -87.912% |
| 2026-03-05 | 1.0700 | 1.0700 | 1.0600 | 1.0600 | -10.924% | 5 | 1,299 | -89.623% |
| 2026-03-04 | 1.0600 | 1.1900 | 1.0600 | 1.1900 | +41.667% | 6 | 1,301 | -90.756% |
| 2026-03-03 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | -10.638% | 8 | 1,301 | -86.905% |
| 2026-03-02 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | +23.684% | 231 | 1,301 | -88.298% |
| 2026-02-27 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | -3.797% | 31 | 1,272 | -85.526% |
| 2026-02-25 | 0.7400 | 0.7900 | 0.7400 | 0.7900 | -4.819% | 6 | 1,285 | -86.076% |
| 2026-02-20 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | -15.306% | 1 | 1,285 | -86.747% |
| 2026-02-11 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | -14.035% | 3 | 1,286 | -88.776% |
| 2026-02-10 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | -6.557% | 1 | 1,286 | -90.351% |
| 2026-02-06 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | +20.792% | 10 | 1,286 | -90.984% |
| 2026-02-05 | 1.0500 | 1.0500 | 1.0100 | 1.0100 | -40.237% | 2 | 1,296 | -89.109% |
| 2026-02-04 | 1.6700 | 1.7000 | 1.6700 | 1.6900 | -28.085% | 3 | 1,297 | -93.491% |
| 2026-01-30 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | +0.858% | 2 | 1,297 | -95.319% |
| 2026-01-29 | 2.3300 | 2.3300 | 2.3300 | 2.3300 | -10.039% | 1 | 1,295 | -95.279% |
| 2026-01-26 | 2.5900 | 2.5900 | 2.5900 | 2.5900 | -8.156% | 1 | 1,294 | -95.753% |
| 2026-01-22 | 2.8100 | 2.8200 | 2.8100 | 2.8200 | +3.676% | 14 | 1,294 | -96.099% |
| 2026-01-21 | 2.7200 | 2.7200 | 2.7200 | 2.7200 | -28.796% | 2 | 1,308 | -95.956% |
| 2026-01-15 | 3.8500 | 3.8500 | 3.8200 | 3.8200 | -10.118% | 11 | 1,308 | -97.120% |
| 2026-01-14 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | +26.488% | 10 | 1,298 | -97.412% |
| 2026-01-02 | 3.3000 | 3.3600 | 3.3000 | 3.3600 | +8.387% | 13 | 1,296 | -96.726% |
| 2025-12-31 | 3.2500 | 3.2500 | 3.1000 | 3.1000 | -14.365% | 6 | 1,299 | -96.452% |
| 2025-12-19 | 3.7500 | 3.7500 | 3.6200 | 3.6200 | -4.485% | 5 | 1,299 | -96.961% |
| 2025-12-16 | 3.7900 | 3.7900 | 3.7900 | 3.7900 | -22.967% | 1 | 1,298 | -97.098% |
| 2025-12-02 | 4.6500 | 4.9200 | 4.6500 | 4.9200 | +23.000% | 5 | 1,297 | -97.764% |
| 2025-12-01 | 4.0500 | 4.0500 | 4.0000 | 4.0000 | -18.367% | 4 | 1,300 | -97.250% |
| 2025-11-26 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | +4.701% | 1 | 1,301 | -97.755% |
| 2025-11-24 | 4.6700 | 4.6800 | 4.6700 | 4.6800 | +12.230% | 2 | 1,301 | -97.650% |
| 2025-11-21 | 4.1500 | 4.1800 | 4.1500 | 4.1700 | -9.935% | 50 | 1,303 | -97.362% |
| 2025-11-20 | 5.1000 | 5.1000 | 4.6300 | 4.6300 | -10.962% | 2 | 1,305 | -97.624% |
| 2025-11-19 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | -4.936% | 10 | 1,307 | -97.885% |
| 2025-11-18 | 5.4500 | 5.5000 | 5.3500 | 5.4700 | -8.833% | 4 | 1,317 | -97.989% |
| 2025-11-14 | 6.1000 | 6.1600 | 6.0000 | 6.0000 | -6.250% | 362 | 1,321 | -98.167% |
| 2025-11-13 | 6.5000 | 6.5000 | 6.4000 | 6.4000 | -14.667% | 16 | 1,679 | -98.281% |
| 2025-11-12 | 7.4000 | 7.5000 | 7.4000 | 7.5000 | -1.445% | 4 | 1,677 | -98.533% |
| 2025-11-11 | 7.6100 | 7.6100 | 7.6100 | 7.6100 | -8.313% | 350 | 1,673 | -98.555% |
| 2025-11-10 | 8.3000 | 8.3000 | 8.3000 | 8.3000 | +12.925% | 1 | 1,323 | -98.675% |
| 2025-11-07 | 7.3100 | 7.3500 | 7.3000 | 7.3500 | +1.942% | 85 | 1,323 | -98.503% |
| 2025-11-06 | 7.2500 | 7.4000 | 7.2100 | 7.2100 | -0.689% | 5 | 1,405 | -98.474% |
| 2025-11-04 | 7.2000 | 7.2600 | 7.2000 | 7.2600 | -21.514% | 19 | 1,406 | -98.485% |
| 2025-10-31 | 9.2500 | 9.2500 | 9.2500 | 9.2500 | -7.222% | 1 | 1,387 | -98.811% |
| 2025-10-29 | 10.3000 | 10.3000 | 9.9700 | 9.9700 | -11.770% | 23 | 1,387 | -98.897% |
| 2025-10-27 | 11.2500 | 11.3500 | 11.2500 | 11.3000 | +10.244% | 60 | 1,467 | -99.027% |
| 2025-10-24 | 10.2500 | 10.2500 | 10.2500 | 10.2500 | +0.490% | 1 | 1,467 | -98.927% |
| 2025-10-22 | 10.0000 | 10.2500 | 10.0000 | 10.2000 | +3.553% | 7 | 1,466 | -98.922% |
| 2025-10-21 | 9.8500 | 9.8500 | 9.8500 | 9.8500 | +1.546% | 20 | 1,473 | -98.883% |
| 2025-10-17 | 9.7000 | 9.7000 | 9.7000 | 9.7000 | -4.433% | 3 | 1,453 | -98.866% |
| 2025-10-16 | 10.1500 | 10.1500 | 10.1500 | 10.1500 | -5.140% | 1 | 1,450 | -98.916% |
| 2025-10-14 | 10.7900 | 10.7900 | 10.7000 | 10.7000 | -15.079% | 12 | 1,451 | -98.972% |
| 2025-10-10 | 13.2900 | 13.3000 | 12.4000 | 12.6000 | -4.183% | 88 | 1,453 | -99.127% |
| 2025-10-07 | 13.1500 | 13.1500 | 13.1500 | 13.1500 | +3.543% | 12 | 1,447 | -99.163% |
| 2025-10-03 | 12.7000 | 12.7000 | 12.7000 | 12.7000 | +8.733% | 2 | 1,447 | -99.134% |
| 2025-10-02 | 11.6800 | 11.6800 | 11.6800 | 11.6800 | +4.566% | 15 | 1,445 | -99.058% |
| 2025-10-01 | 11.0500 | 11.1800 | 11.0500 | 11.1700 | +28.391% | 850 | 1,445 | -99.015% |
| 2025-09-26 | 8.7000 | 8.7000 | 8.7000 | 8.7000 | -14.032% | 1 | 595 | -98.736% |
| 2025-09-19 | 10.1200 | 10.1200 | 10.1200 | 10.1200 | -5.597% | 4 | 595 | -98.913% |
| 2025-09-18 | 10.6600 | 10.7200 | 10.6600 | 10.7200 | +6.139% | 200 | 592 | -98.974% |
| 2025-09-16 | 10.1000 | 10.1000 | 10.1000 | 10.1000 | 0.000% | 1 | 393 | -98.911% |
| 2025-09-15 | 10.1000 | 10.1000 | 10.1000 | 10.1000 | +10.142% | 1 | 392 | -98.911% |
| 2025-09-09 | 9.1700 | 9.1700 | 9.1700 | 9.1700 | +1.889% | 2 | 392 | -98.800% |
| 2025-09-04 | 9.0000 | 9.0000 | 9.0000 | 9.0000 | +2.857% | 1 | 390 | -98.778% |
| 2025-08-29 | 8.7500 | 8.7500 | 8.7500 | 8.7500 | -10.896% | 2 | 388 | -98.743% |
| 2025-08-28 | 10.1300 | 10.1300 | 9.8200 | 9.8200 | -1.307% | 4 | 388 | -98.880% |
| 2025-08-27 | 9.9800 | 9.9800 | 9.9500 | 9.9500 | -14.372% | 186 | 384 | -98.894% |
| 2025-08-22 | 11.6200 | 11.6200 | 11.6200 | 11.6200 | +6.119% | 1 | 206 | -99.053% |
| 2025-08-19 | 10.9500 | 10.9500 | 10.9500 | 10.9500 | -4.783% | 4 | 206 | -98.995% |
| 2025-08-18 | 11.3700 | 11.6000 | 11.3700 | 11.5000 | -5.660% | 15 | 203 | -99.043% |
| 2025-08-14 | 12.1300 | 12.1900 | 12.1300 | 12.1900 | -6.447% | 2 | 192 | -99.098% |
| 2025-08-13 | 12.9500 | 13.0300 | 12.9500 | 13.0300 | +4.157% | 180 | 192 | -99.156% |
| 2025-08-12 | 12.5100 | 12.5100 | 12.5100 | 12.5100 | +1.296% | 1 | 192 | -99.121% |
| 2025-08-11 | 12.3500 | 12.3500 | 12.3500 | 12.3500 | +10.366% | 1 | 191 | -99.109% |
| 2025-08-06 | 11.0700 | 11.1900 | 11.0700 | 11.1900 | +3.324% | 2 | 191 | -99.017% |
| 2025-08-05 | 10.7200 | 10.8300 | 10.7200 | 10.8300 | -2.870% | 2 | 192 | -98.984% |
| 2025-08-04 | 11.4900 | 11.4900 | 11.1500 | 11.1500 | -2.620% | 13 | 192 | -99.013% |
| 2025-08-01 | 11.4500 | 11.4500 | 11.4500 | 11.4500 | -8.032% | 10 | 204 | -99.039% |
| 2025-07-31 | 12.4500 | 12.4500 | 12.4500 | 12.4500 | +0.973% | 3 | 204 | -99.116% |
| 2025-07-30 | 12.2100 | 12.3300 | 12.2100 | 12.3300 | -0.323% | 2 | 207 | -99.108% |
| 2025-07-29 | 12.2700 | 12.3700 | 12.2700 | 12.3700 | -2.980% | 2 | 207 | -99.111% |
| 2025-07-28 | 12.7500 | 12.7500 | 12.7500 | 12.7500 | +6.427% | 10 | 207 | -99.137% |
| 2025-07-25 | 12.0700 | 12.0700 | 11.9800 | 11.9800 | -8.550% | 2 | 217 | -99.082% |
| 2025-07-24 | 12.8700 | 13.1000 | 12.8700 | 13.1000 | +3.312% | 3 | 217 | -99.160% |
| 2025-07-23 | 12.5700 | 12.6800 | 12.5700 | 12.6800 | -1.553% | 2 | 217 | -99.132% |
| 2025-07-22 | 12.7700 | 12.8800 | 12.7700 | 12.8800 | +1.577% | 2 | 217 | -99.146% |
| 2025-07-21 | 12.5700 | 12.6800 | 12.5700 | 12.6800 | -2.984% | 2 | 217 | -99.132% |
| 2025-07-16 | 12.9700 | 13.0700 | 12.9700 | 13.0700 | -4.179% | 2 | 216 | -99.158% |
| 2025-07-14 | 13.6600 | 13.6700 | 13.6400 | 13.6400 | +8.340% | 12 | 217 | -99.194% |
| 2025-07-11 | 12.8000 | 12.8000 | 12.5100 | 12.5900 | +8.069% | 3 | 205 | -99.126% |
| 2025-07-10 | 11.5800 | 11.6500 | 11.5700 | 11.6500 | +14.440% | 4 | 205 | -99.056% |
| 2025-07-09 | 10.0700 | 10.1800 | 10.0700 | 10.1800 | -5.302% | 2 | 206 | -98.919% |
| 2025-06-27 | 10.7500 | 10.7500 | 10.7500 | 10.7500 | -0.739% | 1 | 206 | -98.977% |
| 2025-06-26 | 10.7300 | 10.8300 | 10.7300 | 10.8300 | +1.215% | 2 | 205 | -98.984% |
| 2025-06-24 | 10.6300 | 10.7000 | 10.6300 | 10.7000 | -6.140% | 2 | 206 | -98.972% |
| 2025-06-02 | 11.4000 | 11.4000 | 11.4000 | 11.4000 | -16.606% | 4 | 205 | -99.035% |
| 2025-05-21 | 13.6700 | 13.6700 | 13.6700 | 13.6700 | +12.510% | 90 | 203 | -99.195% |
| 2025-05-14 | 12.2200 | 12.2200 | 12.1500 | 12.1500 | +21.866% | 4 | 113 | -99.095% |
| 2025-05-05 | 9.9700 | 9.9700 | 9.9700 | 9.9700 | -3.016% | 1 | 112 | -98.897% |
| 2025-04-30 | 10.3900 | 10.3900 | 10.2800 | 10.2800 | -1.627% | 4 | 111 | -98.930% |
| 2025-04-28 | 10.4500 | 10.4500 | 10.4500 | 10.4500 | +3.877% | 50 | 113 | -98.947% |
| 2025-04-24 | 10.3300 | 10.3300 | 10.0600 | 10.0600 | +16.301% | 52 | 63 | -98.907% |
| 2025-04-21 | 8.6500 | 8.6500 | 8.6500 | 8.6500 | +6.790% | 2 | 14 | -98.728% |
| 2025-04-17 | 8.1700 | 8.1700 | 8.1000 | 8.1000 | +18.768% | 6 | 14 | -98.642% |
| 2025-04-07 | 6.8200 | 6.8200 | 6.8200 | 6.8200 | -32.139% | 1 | 14 | -98.387% |
| 2025-02-25 | 10.0500 | 10.0500 | 10.0500 | 10.0500 | -22.274% | 1 | 14 | -98.905% |
| 2025-02-21 | 12.9300 | 12.9300 | 12.9300 | 12.9300 | +3.440% | 4 | 14 | -99.149% |
| 2025-02-12 | 12.5000 | 12.5000 | 12.5000 | 12.5000 | -8.088% | 1 | 12 | -99.120% |
| 2025-02-03 | 13.6000 | 13.6000 | 13.6000 | 13.6000 | -17.725% | 1 | 13 | -99.191% |
| 2025-01-30 | 16.5300 | 16.5300 | 16.5300 | 16.5300 | -1.724% | 1 | 12 | -99.335% |
| 2025-01-23 | 16.8500 | 16.8500 | 16.8200 | 16.8200 | -3.278% | 2 | 12 | -99.346% |
| 2025-01-17 | 17.3900 | 17.3900 | 17.3900 | 17.3900 | +8.147% | 4 | 9 | -99.367% |
| 2025-01-16 | 16.0800 | 16.0800 | 16.0800 | 16.0800 | +13.640% | 6 | 9 | -99.316% |
| 2025-01-13 | 14.1500 | 14.1500 | 14.1500 | 14.1500 | -14.242% | 50 | 6 | -99.223% |
| 2025-01-03 | 16.5000 | 16.5000 | 16.5000 | 16.5000 | +1.852% | 2 | 54 | -99.333% |
| 2025-01-02 | 16.2000 | 16.2000 | 16.2000 | 16.2000 | +6.931% | 50 | 53 | -99.321% |
| 2024-12-30 | 15.1500 | 15.1500 | 15.1500 | 15.1500 | -6.308% | 1 | 3 | -99.274% |
| 2024-12-27 | 16.1700 | 16.1700 | 16.1700 | 16.1700 | -10.762% | 2 | 2 | -99.320% |
| 2024-12-24 | 18.1200 | 18.1200 | 18.1200 | 18.1200 | +4.740% | 1 | 2 | -99.393% |
| 2024-12-19 | 17.9000 | 17.9000 | 17.3000 | 17.3000 | -13.500% | 2 | 2 | -99.364% |
| 2024-12-18 | 20.0000 | 20.0000 | 20.0000 | 20.0000 | 0.000% | 2 | 2 | -99.450% |