IBIT270115C00084000
IBIT Jan 15 2027 84.00 Call
optionOPRA
EODOct 12, 2026
0.09USD-47.059%(-0.08)2Vol4,359OI
IBIT270115C00084000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-12 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | -47.059% | 2 | 4,359 | 0.000% |
| 2026-09-10 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | -10.526% | 1 | 4,359 | -47.059% |
| 2026-09-09 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | -20.833% | 1 | 4,359 | -52.632% |
| 2026-09-03 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | -22.581% | 5 | 4,364 | -62.500% |
| 2026-08-27 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | -18.421% | 1 | 4,364 | -70.968% |
| 2026-08-26 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | -9.524% | 100 | 4,464 | -76.316% |
| 2026-08-24 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 0.000% | 100 | 4,364 | -78.571% |
| 2026-08-21 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | +320.000% | 1 | 4,364 | -78.571% |
| 2026-08-19 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | -9.091% | 1 | 4,364 | -10.000% |
| 2026-07-27 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 0.000% | 1,013 | 5,197 | -18.182% |
| 2026-07-24 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | -8.333% | 2 | 5,199 | -18.182% |
| 2026-07-23 | 0.1100 | 0.1200 | 0.1100 | 0.1200 | -14.286% | 13 | 5,199 | -25.000% |
| 2026-07-20 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | -30.000% | 22 | 5,199 | -35.714% |
| 2026-06-16 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | -16.667% | 15 | 5,214 | -55.000% |
| 2026-06-09 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | -52.941% | 3 | 5,214 | -62.500% |
| 2026-05-19 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | -13.559% | 1 | 5,214 | -82.353% |
| 2026-05-18 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | -14.493% | 1 | 5,214 | -84.746% |
| 2026-05-12 | 0.7000 | 0.7100 | 0.6900 | 0.6900 | +1.471% | 5,000 | 400 | -86.957% |
| 2026-05-08 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | 0.000% | 1 | 400 | -86.765% |
| 2026-05-07 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | -15.000% | 1 | 400 | -86.765% |
| 2026-05-06 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | +50.943% | 2 | 400 | -88.750% |
| 2026-04-30 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | +1.923% | 2 | 398 | -83.019% |
| 2026-04-29 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | -20.000% | 10 | 388 | -82.692% |
| 2026-04-08 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | +12.069% | 8 | 388 | -86.154% |
| 2026-04-07 | 0.6100 | 0.6100 | 0.5800 | 0.5800 | -6.452% | 3 | 396 | -84.483% |
| 2026-04-06 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | +1.639% | 3 | 398 | -85.484% |
| 2026-03-31 | 0.6000 | 0.6400 | 0.6000 | 0.6100 | -8.955% | 6 | 398 | -85.246% |
| 2026-03-27 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | -14.103% | 4 | 400 | -86.567% |
| 2026-03-25 | 0.8400 | 0.8400 | 0.7800 | 0.7800 | -9.302% | 63 | 403 | -88.462% |
| 2026-03-23 | 0.8600 | 0.8600 | 0.8600 | 0.8600 | +2.381% | 1 | 466 | -89.535% |
| 2026-03-19 | 0.8700 | 0.8700 | 0.8300 | 0.8400 | -20.000% | 4 | 467 | -89.286% |
| 2026-03-13 | 1.1200 | 1.1200 | 1.0500 | 1.0500 | +10.526% | 3 | 470 | -91.429% |
| 2026-03-12 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | -4.040% | 2 | 471 | -90.526% |
| 2026-03-10 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | +10.000% | 2 | 471 | -90.909% |
| 2026-03-09 | 0.9100 | 0.9100 | 0.9000 | 0.9000 | +1.124% | 4 | 473 | -90.000% |
| 2026-03-06 | 0.9000 | 0.9000 | 0.8900 | 0.8900 | -6.316% | 2 | 475 | -89.888% |
| 2026-03-05 | 1.0300 | 1.0300 | 0.9500 | 0.9500 | -15.179% | 66 | 477 | -90.526% |
| 2026-03-04 | 1.0100 | 1.1200 | 0.9900 | 1.1200 | +40.000% | 89 | 417 | -91.964% |
| 2026-03-03 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 0.000% | 2 | 461 | -88.750% |
| 2026-03-02 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | +8.108% | 1 | 460 | -88.750% |
| 2026-02-26 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | -2.632% | 2 | 460 | -87.838% |
| 2026-02-25 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | +20.635% | 1 | 459 | -88.158% |
| 2026-02-24 | 0.6300 | 0.6400 | 0.6200 | 0.6300 | -18.182% | 133 | 459 | -85.714% |
| 2026-02-20 | 0.7600 | 0.7700 | 0.7600 | 0.7700 | -22.222% | 3 | 416 | -88.312% |
| 2026-02-10 | 1.0000 | 1.0000 | 0.9900 | 0.9900 | -10.000% | 12 | 416 | -90.909% |
| 2026-02-06 | 1.0000 | 1.1000 | 1.0000 | 1.1000 | -34.524% | 19 | 415 | -91.818% |
| 2026-02-02 | 1.7800 | 1.7800 | 1.6800 | 1.6800 | -24.664% | 21 | 405 | -94.643% |
| 2026-01-30 | 2.1100 | 2.2300 | 2.0400 | 2.2300 | -0.446% | 10 | 411 | -95.964% |
| 2026-01-29 | 2.2400 | 2.2400 | 2.2400 | 2.2400 | -3.863% | 1 | 401 | -95.982% |
| 2026-01-26 | 2.3300 | 2.3300 | 2.3300 | 2.3300 | -12.406% | 30 | 400 | -96.137% |
| 2026-01-22 | 2.6000 | 2.6600 | 2.6000 | 2.6600 | -30.909% | 61 | 400 | -96.617% |
| 2026-01-14 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | +26.230% | 12 | 450 | -97.662% |
| 2026-01-12 | 3.0600 | 3.0600 | 3.0500 | 3.0500 | -4.688% | 3 | 441 | -97.049% |
| 2026-01-09 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | -1.538% | 100 | 440 | -97.188% |
| 2026-01-07 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | -14.921% | 3 | 440 | -97.231% |
| 2026-01-05 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | +16.820% | 30 | 440 | -97.644% |
| 2026-01-02 | 3.1500 | 3.2700 | 3.1500 | 3.2700 | +11.986% | 3 | 440 | -97.248% |
| 2025-12-31 | 2.9200 | 2.9200 | 2.9200 | 2.9200 | -7.886% | 2 | 440 | -96.918% |
| 2025-12-30 | 3.1700 | 3.1700 | 3.1700 | 3.1700 | -3.939% | 125 | 440 | -97.161% |
| 2025-12-22 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | -2.367% | 4 | 440 | -97.273% |
| 2025-12-19 | 3.3700 | 3.3800 | 3.3700 | 3.3800 | +7.987% | 4 | 440 | -97.337% |
| 2025-12-18 | 3.1300 | 3.1300 | 3.1300 | 3.1300 | -27.209% | 2 | 440 | -97.125% |
| 2025-12-05 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | -12.602% | 5 | 438 | -97.907% |
| 2025-12-03 | 4.9200 | 4.9200 | 4.9200 | 4.9200 | +1.027% | 1 | 438 | -98.171% |
| 2025-12-02 | 4.8700 | 4.8700 | 4.8700 | 4.8700 | +29.867% | 1 | 439 | -98.152% |
| 2025-12-01 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | -23.469% | 1 | 439 | -97.600% |
| 2025-11-28 | 4.9700 | 4.9700 | 4.9000 | 4.9000 | +5.150% | 5 | 439 | -98.163% |
| 2025-11-26 | 4.6600 | 4.6600 | 4.6600 | 4.6600 | +10.952% | 1 | 445 | -98.069% |
| 2025-11-25 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | -5.618% | 1 | 445 | -97.857% |
| 2025-11-24 | 3.9500 | 4.4500 | 3.9500 | 4.4500 | +13.232% | 4 | 446 | -97.978% |
| 2025-11-21 | 3.9000 | 3.9300 | 3.9000 | 3.9300 | -15.119% | 41 | 444 | -97.710% |
| 2025-11-19 | 4.6900 | 4.7100 | 4.6000 | 4.6300 | -10.962% | 22 | 444 | -98.056% |
| 2025-11-18 | 4.9800 | 5.2500 | 4.9000 | 5.2000 | +6.122% | 5 | 454 | -98.269% |
| 2025-11-17 | 5.3900 | 5.3900 | 4.9000 | 4.9000 | -9.427% | 5 | 455 | -98.163% |
| 2025-11-14 | 5.8000 | 5.9200 | 5.4100 | 5.4100 | -12.033% | 9 | 452 | -98.336% |
| 2025-11-13 | 6.8900 | 6.8900 | 6.1500 | 6.1500 | -12.143% | 76 | 453 | -98.537% |
| 2025-11-12 | 7.0800 | 7.0800 | 6.9300 | 7.0000 | -3.581% | 24 | 386 | -98.714% |
| 2025-11-11 | 7.2600 | 7.2600 | 7.2600 | 7.2600 | -5.959% | 2 | 392 | -98.760% |
| 2025-11-10 | 7.8200 | 7.8200 | 7.7200 | 7.7200 | +7.521% | 11 | 391 | -98.834% |
| 2025-11-07 | 6.6200 | 7.1800 | 6.6200 | 7.1800 | +0.701% | 13 | 390 | -98.747% |
| 2025-11-06 | 7.1300 | 7.1300 | 7.1300 | 7.1300 | -2.329% | 10 | 385 | -98.738% |
| 2025-11-05 | 7.3000 | 7.3000 | 7.3000 | 7.3000 | 0.000% | 10 | 395 | -98.767% |
| 2025-11-04 | 7.3000 | 7.3000 | 7.3000 | 7.3000 | -12.575% | 25 | 405 | -98.767% |
| 2025-10-30 | 8.3500 | 8.3500 | 8.3500 | 8.3500 | -9.239% | 15 | 426 | -98.922% |
| 2025-10-29 | 9.4500 | 9.4500 | 9.2000 | 9.2000 | -13.208% | 159 | 441 | -99.022% |
| 2025-10-27 | 10.6000 | 10.6000 | 10.6000 | 10.6000 | +6.000% | 24 | 388 | -99.151% |
| 2025-10-23 | 9.8500 | 10.0000 | 9.8500 | 10.0000 | +3.199% | 55 | 388 | -99.100% |
| 2025-10-22 | 9.6900 | 9.6900 | 9.6900 | 9.6900 | -7.714% | 25 | 418 | -99.071% |
| 2025-10-21 | 10.0000 | 10.5000 | 10.0000 | 10.5000 | +3.960% | 11 | 393 | -99.143% |
| 2025-10-20 | 10.1000 | 10.1000 | 10.1000 | 10.1000 | +12.222% | 2 | 392 | -99.109% |
| 2025-10-17 | 9.1000 | 9.1000 | 9.0000 | 9.0000 | -5.759% | 101 | 392 | -99.000% |
| 2025-10-16 | 9.5500 | 9.5500 | 9.5500 | 9.5500 | -14.656% | 1 | 293 | -99.058% |
| 2025-10-13 | 11.1900 | 11.2100 | 11.1700 | 11.1900 | -11.190% | 20 | 292 | -99.196% |
| 2025-10-07 | 12.4000 | 12.6000 | 12.4000 | 12.6000 | -3.817% | 26 | 269 | -99.286% |
| 2025-10-06 | 13.1000 | 13.1000 | 13.1000 | 13.1000 | +14.912% | 30 | 269 | -99.313% |
| 2025-10-03 | 11.4000 | 11.4000 | 11.4000 | 11.4000 | +3.167% | 20 | 269 | -99.211% |
| 2025-10-02 | 11.2500 | 11.2500 | 11.0500 | 11.0500 | +22.778% | 35 | 289 | -99.186% |
| 2025-09-22 | 9.0000 | 9.0000 | 9.0000 | 9.0000 | -9.091% | 1 | 298 | -99.000% |
| 2025-09-16 | 9.9500 | 9.9500 | 9.9000 | 9.9000 | +5.656% | 6 | 298 | -99.091% |
| 2025-09-15 | 9.2600 | 9.3700 | 9.2600 | 9.3700 | -5.829% | 2 | 298 | -99.039% |
| 2025-09-12 | 9.5500 | 9.9500 | 9.5500 | 9.9500 | +14.631% | 18 | 298 | -99.095% |
| 2025-09-09 | 8.6600 | 8.6800 | 8.6600 | 8.6800 | -5.652% | 4 | 295 | -98.963% |
| 2025-09-05 | 9.2000 | 9.2000 | 9.2000 | 9.2000 | 0.000% | 1 | 293 | -99.022% |
| 2025-09-03 | 9.2000 | 9.2000 | 9.2000 | 9.2000 | -16.364% | 3 | 292 | -99.022% |
| 2025-08-18 | 11.0000 | 11.0500 | 10.9500 | 11.0000 | -11.647% | 14 | 289 | -99.182% |
| 2025-08-13 | 12.4500 | 12.4500 | 12.4500 | 12.4500 | +16.573% | 2 | 289 | -99.277% |
| 2025-08-06 | 10.5700 | 10.6800 | 10.5700 | 10.6800 | +3.388% | 2 | 289 | -99.157% |
| 2025-08-05 | 10.2100 | 10.3300 | 10.2100 | 10.3300 | -5.576% | 2 | 289 | -99.129% |
| 2025-08-04 | 10.8100 | 10.9400 | 10.8100 | 10.9400 | +2.434% | 2 | 289 | -99.177% |
| 2025-08-01 | 10.6200 | 10.6800 | 10.6200 | 10.6800 | -9.797% | 2 | 289 | -99.157% |
| 2025-07-30 | 11.7100 | 11.8400 | 11.7100 | 11.8400 | 0.000% | 2 | 289 | -99.240% |
| 2025-07-29 | 11.7200 | 11.8400 | 11.7200 | 11.8400 | -2.391% | 2 | 289 | -99.240% |
| 2025-07-28 | 12.0200 | 12.1300 | 12.0200 | 12.1300 | +2.971% | 2 | 290 | -99.258% |
| 2025-07-25 | 11.6700 | 11.7800 | 11.6700 | 11.7800 | -5.305% | 2 | 290 | -99.236% |
| 2025-07-24 | 12.3300 | 12.4400 | 12.3300 | 12.4400 | +2.471% | 2 | 289 | -99.277% |
| 2025-07-23 | 12.0200 | 12.1400 | 12.0200 | 12.1400 | -3.880% | 2 | 289 | -99.259% |
| 2025-07-22 | 12.6000 | 12.6300 | 12.6000 | 12.6300 | +4.553% | 2 | 289 | -99.287% |
| 2025-07-21 | 11.9600 | 12.0800 | 11.9600 | 12.0800 | +2.373% | 2 | 290 | -99.255% |
| 2025-07-18 | 11.8000 | 11.8000 | 11.8000 | 11.8000 | -5.145% | 1 | 290 | -99.237% |
| 2025-07-17 | 12.3200 | 12.4400 | 12.3200 | 12.4400 | -0.955% | 2 | 290 | -99.277% |
| 2025-07-16 | 12.4300 | 12.5600 | 12.4300 | 12.5600 | +8.557% | 2 | 290 | -99.283% |
| 2025-07-15 | 11.2500 | 11.5700 | 11.2500 | 11.5700 | -6.769% | 2 | 290 | -99.222% |
| 2025-07-14 | 12.3100 | 12.4400 | 12.3100 | 12.4100 | +2.988% | 8 | 290 | -99.275% |
| 2025-07-11 | 12.0800 | 12.0800 | 11.9500 | 12.0500 | +7.782% | 3 | 290 | -99.253% |
| 2025-07-10 | 11.0800 | 11.1800 | 11.0800 | 11.1800 | +13.503% | 2 | 290 | -99.195% |
| 2025-07-09 | 9.8200 | 9.8500 | 9.8200 | 9.8500 | -2.475% | 2 | 291 | -99.086% |
| 2025-07-07 | 10.1000 | 10.1000 | 10.1000 | 10.1000 | -2.321% | 1 | 291 | -99.109% |
| 2025-06-26 | 10.2300 | 10.3400 | 10.2300 | 10.3400 | +0.584% | 2 | 291 | -99.130% |
| 2025-06-24 | 10.2200 | 10.2800 | 10.2200 | 10.2800 | -0.388% | 2 | 291 | -99.125% |
| 2025-06-18 | 10.3200 | 10.3200 | 10.3200 | 10.3200 | -1.714% | 1 | 289 | -99.128% |
| 2025-06-13 | 10.5000 | 10.5000 | 10.5000 | 10.5000 | -7.162% | 4 | 289 | -99.143% |
| 2025-06-12 | 11.3100 | 11.3100 | 11.3100 | 11.3100 | +2.818% | 2 | 290 | -99.204% |
| 2025-06-06 | 11.0000 | 11.0000 | 11.0000 | 11.0000 | +0.457% | 10 | 288 | -99.182% |
| 2025-06-02 | 10.9900 | 11.0400 | 10.9500 | 10.9500 | -11.336% | 8 | 288 | -99.178% |
| 2025-05-28 | 12.7500 | 12.7500 | 12.3500 | 12.3500 | -10.959% | 86 | 280 | -99.271% |
| 2025-05-22 | 13.8700 | 13.8700 | 13.8700 | 13.8700 | +10.167% | 105 | 279 | -99.351% |
| 2025-05-21 | 12.5900 | 12.5900 | 12.5900 | 12.5900 | +7.515% | 2 | 279 | -99.285% |
| 2025-05-14 | 11.7100 | 11.7100 | 11.7100 | 11.7100 | -4.797% | 13 | 277 | -99.231% |
| 2025-05-13 | 11.7000 | 12.3000 | 11.7000 | 12.3000 | +5.128% | 86 | 264 | -99.268% |
| 2025-05-09 | 11.7000 | 11.7000 | 11.7000 | 11.7000 | +7.143% | 2 | 263 | -99.231% |
| 2025-05-08 | 10.9200 | 10.9200 | 10.9200 | 10.9200 | +13.750% | 1 | 262 | -99.176% |
| 2025-05-06 | 9.6000 | 9.6000 | 9.6000 | 9.6000 | -1.941% | 1 | 261 | -99.063% |
| 2025-05-05 | 9.7900 | 9.7900 | 9.7900 | 9.7900 | -1.211% | 1 | 261 | -99.081% |
| 2025-04-30 | 10.0400 | 10.0400 | 9.9100 | 9.9100 | +4.316% | 6 | 261 | -99.092% |
| 2025-04-22 | 9.5000 | 9.5000 | 9.5000 | 9.5000 | +13.501% | 3 | 263 | -99.053% |
| 2025-04-21 | 8.3700 | 8.3700 | 8.3700 | 8.3700 | +5.949% | 2 | 263 | -98.925% |
| 2025-04-17 | 7.9000 | 7.9000 | 7.9000 | 7.9000 | +1.282% | 1 | 264 | -98.861% |
| 2025-04-14 | 8.0000 | 8.0000 | 7.7500 | 7.8000 | +14.706% | 171 | 264 | -98.846% |
| 2025-04-10 | 7.0500 | 7.0500 | 6.7800 | 6.8000 | -11.111% | 197 | 263 | -98.676% |
| 2025-04-04 | 7.6500 | 7.6500 | 7.6500 | 7.6500 | +2.000% | 2 | 205 | -98.824% |
| 2025-04-03 | 7.5600 | 7.5600 | 7.5000 | 7.5000 | -11.243% | 2 | 204 | -98.800% |
| 2025-03-11 | 8.4500 | 8.4500 | 8.4500 | 8.4500 | -7.143% | 4 | 205 | -98.935% |
| 2025-03-04 | 9.1000 | 9.1000 | 9.1000 | 9.1000 | -2.778% | 2 | 205 | -99.011% |
| 2025-02-28 | 9.3600 | 9.3600 | 9.3600 | 9.3600 | +4.232% | 4 | 203 | -99.038% |
| 2025-02-27 | 8.9800 | 8.9800 | 8.9800 | 8.9800 | -0.883% | 3 | 203 | -98.998% |
| 2025-02-26 | 9.0600 | 9.0600 | 9.0600 | 9.0600 | -28.095% | 2 | 203 | -99.007% |
| 2025-02-20 | 12.6000 | 12.6000 | 12.6000 | 12.6000 | +0.800% | 50 | 203 | -99.286% |
| 2025-02-12 | 12.5000 | 12.5000 | 12.5000 | 12.5000 | -8.626% | 3 | 153 | -99.280% |
| 2025-02-04 | 13.6800 | 13.6800 | 13.6800 | 13.6800 | +5.231% | 5 | 153 | -99.342% |
| 2025-02-03 | 13.0000 | 13.0000 | 13.0000 | 13.0000 | -23.439% | 1 | 153 | -99.308% |
| 2025-01-17 | 16.9900 | 16.9900 | 16.9800 | 16.9800 | +16.862% | 4 | 152 | -99.470% |
| 2025-01-10 | 14.5300 | 14.5300 | 14.5300 | 14.5300 | -7.452% | 2 | 152 | -99.381% |
| 2024-12-23 | 15.8000 | 15.8000 | 15.7000 | 15.7000 | -5.479% | 46 | 153 | -99.427% |
| 2024-12-19 | 16.6100 | 16.6100 | 16.6100 | 16.6100 | -19.369% | 1 | 152 | -99.458% |
| 2024-12-17 | 20.5300 | 20.6000 | 20.5300 | 20.6000 | +0.488% | 40 | 151 | -99.563% |
| 2024-12-16 | 20.5000 | 20.6000 | 20.2800 | 20.5000 | 0.000% | 152 | 151 | -99.561% |