IBIT270115C00083000
IBIT Jan 15 2027 83.00 Call
optionOPRA
InactiveOct 7, 2026
0.11USD-69.444%(-0.25)1Vol2,328OI
IBIT270115C00083000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-07 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | -69.444% | 1 | 2,328 | 0.000% |
| 2026-09-21 | 0.3500 | 0.3600 | 0.3500 | 0.3600 | +111.765% | 33 | 2,328 | -69.444% |
| 2026-09-01 | 0.1800 | 0.1800 | 0.1700 | 0.1700 | -48.485% | 2 | 2,328 | -35.294% |
| 2026-08-27 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | -23.256% | 1 | 2,328 | -66.667% |
| 2026-08-24 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | +2.381% | 100 | 2,328 | -74.419% |
| 2026-08-21 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | +100.000% | 1 | 2,327 | -73.810% |
| 2026-08-20 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | +133.333% | 1 | 2,326 | -47.619% |
| 2026-07-31 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.000% | 6 | 2,320 | +22.222% |
| 2026-07-30 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | -10.000% | 2 | 2,321 | +22.222% |
| 2026-07-27 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | -28.571% | 125 | 2,393 | +10.000% |
| 2026-07-15 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | -6.667% | 1 | 2,393 | -21.429% |
| 2026-07-14 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | -6.250% | 3 | 2,393 | -26.667% |
| 2026-07-07 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | -5.882% | 10 | 2,393 | -31.250% |
| 2026-07-06 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | +21.429% | 5 | 2,393 | -35.294% |
| 2026-06-24 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | -41.667% | 1 | 2,392 | -21.429% |
| 2026-06-16 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 0.000% | 6 | 4,118 | -54.167% |
| 2026-06-15 | 0.2500 | 0.2500 | 0.2400 | 0.2400 | +4.348% | 1,061 | 4,226 | -54.167% |
| 2026-06-12 | 0.2400 | 0.2500 | 0.2300 | 0.2300 | -4.167% | 3,050 | 4,519 | -52.174% |
| 2026-06-11 | 0.2300 | 0.2400 | 0.2300 | 0.2400 | -4.000% | 999 | 5,073 | -54.167% |
| 2026-06-10 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | -10.714% | 2 | 5,130 | -56.000% |
| 2026-06-08 | 0.3000 | 0.3000 | 0.2700 | 0.2800 | -46.154% | 147 | 5,222 | -60.714% |
| 2026-05-18 | 0.5500 | 0.5500 | 0.5200 | 0.5200 | -36.585% | 5,000 | 295 | -78.846% |
| 2026-05-05 | 0.8000 | 0.8200 | 0.8000 | 0.8200 | +10.811% | 4 | 297 | -86.585% |
| 2026-05-04 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | -3.896% | 2 | 295 | -85.135% |
| 2026-04-22 | 0.7700 | 0.7700 | 0.7700 | 0.7700 | -10.465% | 20 | 295 | -85.714% |
| 2026-03-19 | 0.8600 | 0.8600 | 0.8600 | 0.8600 | +30.303% | 3 | 303 | -87.209% |
| 2026-02-24 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | -8.333% | 1 | 303 | -83.333% |
| 2026-02-23 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | -10.000% | 5 | 303 | -84.722% |
| 2026-02-20 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | +5.263% | 20 | 308 | -86.250% |
| 2026-02-18 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | -9.524% | 1 | 308 | -85.526% |
| 2026-02-17 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | -9.677% | 1 | 308 | -86.905% |
| 2026-02-11 | 0.9600 | 0.9600 | 0.9300 | 0.9300 | -6.061% | 18 | 308 | -88.172% |
| 2026-02-10 | 1.0000 | 1.0000 | 0.9900 | 0.9900 | -13.913% | 5 | 311 | -88.889% |
| 2026-02-06 | 1.0100 | 1.1500 | 1.0100 | 1.1500 | +15.000% | 30 | 312 | -90.435% |
| 2026-02-05 | 1.3100 | 1.3200 | 1.0000 | 1.0000 | -36.306% | 47 | 300 | -89.000% |
| 2026-02-04 | 1.6100 | 1.6100 | 1.5700 | 1.5700 | -31.140% | 21 | 316 | -92.994% |
| 2026-01-29 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | -18.571% | 1 | 296 | -95.175% |
| 2026-01-28 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | +13.821% | 1 | 296 | -96.071% |
| 2026-01-26 | 2.4600 | 2.4600 | 2.4600 | 2.4600 | -16.610% | 1 | 297 | -95.528% |
| 2026-01-20 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | -24.359% | 1 | 296 | -96.271% |
| 2026-01-14 | 4.0000 | 4.0000 | 3.9000 | 3.9000 | +21.875% | 20 | 296 | -97.179% |
| 2026-01-08 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | -8.571% | 1 | 287 | -96.563% |
| 2026-01-07 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | -10.256% | 1 | 287 | -96.857% |
| 2026-01-05 | 3.7400 | 3.9000 | 3.7400 | 3.9000 | +20.000% | 21 | 287 | -97.179% |
| 2026-01-02 | 3.2000 | 3.2500 | 3.2000 | 3.2500 | -1.216% | 28 | 268 | -96.615% |
| 2025-12-30 | 3.2900 | 3.2900 | 3.2900 | 3.2900 | +7.166% | 125 | 262 | -96.657% |
| 2025-12-29 | 3.0700 | 3.0700 | 3.0700 | 3.0700 | -3.155% | 1 | 245 | -96.417% |
| 2025-12-24 | 3.2500 | 3.2500 | 3.1700 | 3.1700 | -2.462% | 5 | 250 | -96.530% |
| 2025-12-23 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | -7.143% | 6 | 250 | -96.615% |
| 2025-12-22 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | +0.865% | 1 | 244 | -96.857% |
| 2025-12-19 | 3.5500 | 3.5500 | 3.4700 | 3.4700 | -15.366% | 35 | 243 | -96.830% |
| 2025-12-12 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | -2.381% | 1 | 277 | -97.317% |
| 2025-12-11 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | -14.634% | 1 | 278 | -97.381% |
| 2025-12-09 | 4.9200 | 4.9200 | 4.9200 | 4.9200 | -1.600% | 20 | 278 | -97.764% |
| 2025-12-03 | 5.0500 | 5.0500 | 5.0000 | 5.0000 | 0.000% | 3 | 268 | -97.800% |
| 2025-12-02 | 4.5500 | 5.0000 | 4.5500 | 5.0000 | +26.582% | 37 | 267 | -97.800% |
| 2025-12-01 | 4.0200 | 4.0500 | 3.7500 | 3.9500 | -22.091% | 36 | 246 | -97.215% |
| 2025-11-28 | 5.0700 | 5.0700 | 5.0700 | 5.0700 | +6.289% | 2 | 241 | -97.830% |
| 2025-11-26 | 4.7700 | 4.7700 | 4.7700 | 4.7700 | +4.376% | 1 | 238 | -97.694% |
| 2025-11-24 | 4.5700 | 4.5700 | 4.5700 | 4.5700 | +12.840% | 3 | 238 | -97.593% |
| 2025-11-21 | 4.0000 | 4.0500 | 4.0000 | 4.0500 | -10.596% | 48 | 237 | -97.284% |
| 2025-11-20 | 4.5300 | 4.5300 | 4.5300 | 4.5300 | -5.031% | 1 | 220 | -97.572% |
| 2025-11-19 | 4.7700 | 4.7700 | 4.7700 | 4.7700 | -10.507% | 2 | 220 | -97.694% |
| 2025-11-18 | 5.2000 | 5.3800 | 5.2000 | 5.3300 | -8.103% | 5 | 222 | -97.936% |
| 2025-11-14 | 5.9000 | 6.0500 | 5.8000 | 5.8000 | -7.937% | 8 | 222 | -98.103% |
| 2025-11-13 | 6.7500 | 6.7500 | 6.2000 | 6.3000 | -12.983% | 14 | 220 | -98.254% |
| 2025-11-12 | 7.1500 | 7.2400 | 7.1500 | 7.2400 | +2.695% | 3 | 219 | -98.481% |
| 2025-11-06 | 7.0500 | 7.0500 | 7.0500 | 7.0500 | -7.115% | 1 | 220 | -98.440% |
| 2025-11-05 | 7.3500 | 7.5900 | 7.3500 | 7.5900 | +8.895% | 2 | 220 | -98.551% |
| 2025-11-04 | 6.9700 | 6.9700 | 6.9700 | 6.9700 | -14.479% | 2 | 221 | -98.422% |
| 2025-11-03 | 8.1500 | 8.1500 | 8.1500 | 8.1500 | -6.857% | 2 | 219 | -98.650% |
| 2025-10-30 | 8.7500 | 8.7500 | 8.7500 | 8.7500 | -8.854% | 18 | 219 | -98.743% |
| 2025-10-29 | 10.1500 | 10.1500 | 9.6000 | 9.6000 | -12.807% | 18 | 208 | -98.854% |
| 2025-10-27 | 11.0100 | 11.0100 | 11.0100 | 11.0100 | +5.865% | 1 | 204 | -99.001% |
| 2025-10-23 | 10.4000 | 10.4000 | 10.4000 | 10.4000 | +6.667% | 15 | 204 | -98.942% |
| 2025-10-22 | 9.7500 | 9.7500 | 9.7500 | 9.7500 | +0.309% | 21 | 204 | -98.872% |
| 2025-10-21 | 9.7000 | 9.7200 | 9.7000 | 9.7200 | -4.706% | 5 | 188 | -98.868% |
| 2025-10-20 | 10.4000 | 10.4000 | 10.2000 | 10.2000 | +8.051% | 3 | 188 | -98.922% |
| 2025-10-17 | 9.1000 | 9.4700 | 9.1000 | 9.4400 | -3.772% | 69 | 187 | -98.835% |
| 2025-10-16 | 10.2600 | 10.2600 | 9.8100 | 9.8100 | -5.217% | 2 | 138 | -98.879% |
| 2025-10-15 | 10.1200 | 10.3600 | 10.0300 | 10.3500 | -5.652% | 16 | 137 | -98.937% |
| 2025-10-14 | 10.0500 | 10.9800 | 10.0500 | 10.9700 | -0.273% | 26 | 132 | -98.997% |
| 2025-10-13 | 11.0000 | 11.0000 | 11.0000 | 11.0000 | -12.000% | 4 | 127 | -99.000% |
| 2025-10-10 | 12.5500 | 12.6000 | 12.5000 | 12.5000 | -4.215% | 13 | 131 | -99.120% |
| 2025-10-08 | 13.0500 | 13.0500 | 13.0500 | 13.0500 | +1.163% | 5 | 118 | -99.157% |
| 2025-10-07 | 12.9000 | 12.9000 | 12.9000 | 12.9000 | +3.200% | 1 | 117 | -99.147% |
| 2025-10-03 | 12.5000 | 12.5000 | 12.5000 | 12.5000 | +32.275% | 1 | 117 | -99.120% |
| 2025-09-29 | 9.4500 | 9.4500 | 9.4500 | 9.4500 | +6.900% | 1 | 117 | -98.836% |
| 2025-09-26 | 8.8400 | 8.8400 | 8.8400 | 8.8400 | -9.796% | 2 | 117 | -98.756% |
| 2025-09-24 | 9.8000 | 9.8000 | 9.8000 | 9.8000 | -2.000% | 1 | 117 | -98.878% |
| 2025-09-17 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | +3.413% | 4 | 117 | -98.900% |
| 2025-09-10 | 9.6700 | 9.6700 | 9.6700 | 9.6700 | +8.408% | 1 | 115 | -98.862% |
| 2025-09-09 | 8.9200 | 8.9200 | 8.9200 | 8.9200 | +3.121% | 2 | 115 | -98.767% |
| 2025-08-29 | 8.7000 | 8.7000 | 8.6500 | 8.6500 | -13.500% | 166 | 184 | -98.728% |
| 2025-08-25 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | -5.213% | 1 | 184 | -98.900% |
| 2025-08-19 | 10.5500 | 10.5500 | 10.5500 | 10.5500 | -6.222% | 11 | 183 | -98.957% |
| 2025-08-18 | 11.2500 | 11.3500 | 11.2000 | 11.2500 | -5.542% | 14 | 194 | -99.022% |
| 2025-08-14 | 11.9800 | 11.9800 | 11.9100 | 11.9100 | -8.031% | 3 | 194 | -99.076% |
| 2025-08-13 | 12.5800 | 12.9500 | 12.5800 | 12.9500 | +7.025% | 2 | 193 | -99.151% |
| 2025-08-11 | 12.1000 | 12.1000 | 12.0900 | 12.1000 | +10.603% | 167 | 193 | -99.091% |
| 2025-08-06 | 10.8200 | 10.9400 | 10.8200 | 10.9400 | +3.795% | 2 | 45 | -98.995% |
| 2025-08-05 | 10.4600 | 10.5400 | 10.4600 | 10.5400 | -5.809% | 2 | 45 | -98.956% |
| 2025-08-04 | 11.0600 | 11.1900 | 11.0600 | 11.1900 | +2.379% | 2 | 45 | -99.017% |
| 2025-08-01 | 10.8600 | 10.9300 | 10.8600 | 10.9300 | -6.180% | 2 | 45 | -98.994% |
| 2025-07-31 | 11.6500 | 11.6500 | 11.6500 | 11.6500 | -3.560% | 2 | 45 | -99.056% |
| 2025-07-30 | 11.9600 | 12.0800 | 11.9600 | 12.0800 | 0.000% | 2 | 43 | -99.089% |
| 2025-07-29 | 11.9600 | 12.0800 | 11.9600 | 12.0800 | -1.629% | 2 | 43 | -99.089% |
| 2025-07-28 | 12.1700 | 12.2800 | 12.1700 | 12.2800 | +2.078% | 2 | 43 | -99.104% |
| 2025-07-25 | 11.9300 | 12.0300 | 11.9300 | 12.0300 | -3.140% | 2 | 43 | -99.086% |
| 2025-07-24 | 12.4200 | 12.4200 | 12.4200 | 12.4200 | -3.721% | 5 | 43 | -99.114% |
| 2025-07-22 | 12.6700 | 12.9000 | 12.6700 | 12.9000 | +4.538% | 4 | 43 | -99.147% |
| 2025-07-21 | 12.2100 | 12.3400 | 12.2100 | 12.3400 | +1.983% | 2 | 43 | -99.109% |
| 2025-07-18 | 12.4500 | 12.4500 | 12.1000 | 12.1000 | -4.574% | 9 | 43 | -99.091% |
| 2025-07-17 | 12.5600 | 12.6800 | 12.5600 | 12.6800 | -0.157% | 2 | 45 | -99.132% |
| 2025-07-16 | 12.5000 | 12.7000 | 12.5000 | 12.7000 | +0.079% | 9 | 45 | -99.134% |
| 2025-07-14 | 12.5900 | 12.6900 | 12.5900 | 12.6900 | +4.359% | 4 | 43 | -99.133% |
| 2025-07-11 | 12.1600 | 12.1600 | 12.1600 | 12.1600 | +6.948% | 1 | 43 | -99.095% |
| 2025-07-10 | 11.3200 | 11.3700 | 11.3200 | 11.3700 | +12.241% | 2 | 42 | -99.033% |
| 2025-07-09 | 10.0300 | 10.1300 | 10.0300 | 10.1300 | +1.707% | 2 | 42 | -98.914% |
| 2025-07-08 | 10.2700 | 10.2700 | 9.8900 | 9.9600 | -1.872% | 6 | 42 | -98.896% |
| 2025-07-07 | 10.1500 | 10.1500 | 10.1500 | 10.1500 | -4.695% | 1 | 41 | -98.916% |
| 2025-07-03 | 10.6500 | 10.6500 | 10.6500 | 10.6500 | -1.843% | 10 | 31 | -98.967% |
| 2025-07-02 | 10.9000 | 10.9000 | 10.8500 | 10.8500 | +3.333% | 18 | 31 | -98.986% |
| 2025-06-24 | 10.4200 | 10.5000 | 10.4200 | 10.5000 | +7.692% | 2 | 15 | -98.952% |
| 2025-06-23 | 9.7500 | 9.7500 | 9.7500 | 9.7500 | -23.828% | 1 | 15 | -98.872% |
| 2025-06-10 | 12.8000 | 12.8000 | 12.8000 | 12.8000 | +4.918% | 2 | 16 | -99.141% |
| 2025-05-19 | 12.2000 | 12.2000 | 12.2000 | 12.2000 | +3.302% | 1 | 14 | -99.098% |
| 2025-05-16 | 11.8100 | 11.8100 | 11.8100 | 11.8100 | +18.813% | 2 | 15 | -99.069% |
| 2025-05-06 | 9.9400 | 9.9400 | 9.9400 | 9.9400 | -1.876% | 8 | 14 | -98.893% |
| 2025-04-30 | 10.2400 | 10.2400 | 10.1300 | 10.1300 | +1.300% | 6 | 6 | -98.914% |
| 2025-04-23 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | +3.520% | 1 | 6 | -98.900% |
| 2025-04-22 | 9.7500 | 9.7500 | 9.6400 | 9.6600 | +13.647% | 6 | 5 | -98.861% |
| 2025-04-21 | 8.5000 | 8.5000 | 8.5000 | 8.5000 | +18.881% | 2 | 2 | -98.706% |
| 2025-04-10 | 7.1500 | 7.1500 | 7.1500 | 7.1500 | -11.510% | 2 | 3 | -98.462% |
| 2025-03-10 | 8.0800 | 8.0800 | 8.0800 | 8.0800 | -20.784% | 1 | 5 | -98.639% |
| 2025-03-07 | 10.0000 | 10.2000 | 10.0000 | 10.2000 | -23.019% | 4 | 4 | -98.922% |
| 2025-02-03 | 13.2500 | 13.2500 | 13.2500 | 13.2500 | -20.943% | 1 | 3 | -99.170% |
| 2025-01-21 | 16.7600 | 16.7600 | 16.7600 | 16.7600 | -2.331% | 1 | 0 | -99.344% |
| 2025-01-17 | 17.1600 | 17.1600 | 17.1600 | 17.1600 | 0.000% | 4 | 0 | -99.359% |