IBIT270115C00086000
IBIT Jan 15 2027 86.00 Call
optionOPRA
EODOct 14, 2026
0.08USD-68.000%(-0.17)5Vol311OI
IBIT270115C00086000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-14 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | -68.000% | 5 | 309 | 0.000% |
| 2026-09-22 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | +25.000% | 5 | 306 | -68.000% |
| 2026-09-21 | 0.2100 | 0.2100 | 0.2000 | 0.2000 | +100.000% | 8 | 301 | -60.000% |
| 2026-09-17 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | -33.333% | 5 | 296 | -20.000% |
| 2026-09-14 | 0.1400 | 0.1500 | 0.1400 | 0.1500 | -6.250% | 2 | 295 | -46.667% |
| 2026-09-11 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | -5.882% | 1 | 294 | -50.000% |
| 2026-09-10 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | +6.250% | 1 | 294 | -52.941% |
| 2026-09-01 | 0.1900 | 0.1900 | 0.1600 | 0.1600 | -56.757% | 8 | 295 | -50.000% |
| 2026-08-21 | 0.3900 | 0.3900 | 0.3700 | 0.3700 | +54.167% | 12 | 291 | -78.378% |
| 2026-08-20 | 0.2000 | 0.2400 | 0.2000 | 0.2400 | +84.615% | 2 | 290 | -66.667% |
| 2026-07-22 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | -18.750% | 1 | 290 | -38.462% |
| 2026-07-06 | 0.1600 | 0.1700 | 0.1500 | 0.1600 | +33.333% | 100 | 321 | -50.000% |
| 2026-07-01 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | -7.692% | 4 | 325 | -33.333% |
| 2026-06-24 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | -18.750% | 14 | 325 | -38.462% |
| 2026-06-18 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | -15.789% | 1 | 324 | -50.000% |
| 2026-06-17 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | -17.391% | 10 | 329 | -57.895% |
| 2026-06-15 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | -4.167% | 1 | 329 | -65.217% |
| 2026-06-05 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | -20.000% | 200 | 129 | -66.667% |
| 2026-06-02 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | -14.286% | 17 | 137 | -73.333% |
| 2026-05-29 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | -44.444% | 1 | 137 | -77.143% |
| 2026-05-12 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | -13.699% | 1 | 138 | -87.302% |
| 2026-05-05 | 0.7100 | 0.7300 | 0.7100 | 0.7300 | +25.862% | 6 | 138 | -89.041% |
| 2026-05-04 | 0.5700 | 0.5800 | 0.5700 | 0.5800 | +20.833% | 4 | 138 | -86.207% |
| 2026-04-30 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | -15.789% | 7 | 138 | -83.333% |
| 2026-04-27 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | -8.065% | 1 | 137 | -85.965% |
| 2026-04-23 | 0.5800 | 0.6200 | 0.5800 | 0.6200 | 0.000% | 25 | 140 | -87.097% |
| 2026-04-17 | 0.6500 | 0.6800 | 0.6200 | 0.6200 | +14.815% | 10 | 140 | -87.097% |
| 2026-04-08 | 0.6200 | 0.6200 | 0.5400 | 0.5400 | -6.897% | 52 | 144 | -85.185% |
| 2026-03-31 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | -23.684% | 2 | 138 | -86.207% |
| 2026-03-20 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | 0.000% | 1 | 138 | -89.474% |
| 2026-03-19 | 0.8300 | 0.8300 | 0.7600 | 0.7600 | -7.317% | 3 | 138 | -89.474% |
| 2026-03-18 | 0.8700 | 0.8700 | 0.8100 | 0.8200 | -13.684% | 51 | 141 | -90.244% |
| 2026-03-16 | 1.0000 | 1.0000 | 0.9500 | 0.9500 | -7.767% | 55 | 189 | -91.579% |
| 2026-03-04 | 1.0200 | 1.0300 | 1.0200 | 1.0300 | +51.471% | 2 | 141 | -92.233% |
| 2026-02-27 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | +7.937% | 4 | 141 | -88.235% |
| 2026-02-25 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | -1.563% | 5 | 143 | -87.302% |
| 2026-02-20 | 0.7000 | 0.7000 | 0.6400 | 0.6400 | -7.246% | 6 | 143 | -87.500% |
| 2026-02-19 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | -5.479% | 40 | 144 | -88.406% |
| 2026-02-18 | 0.7900 | 0.7900 | 0.7300 | 0.7300 | 0.000% | 2 | 184 | -89.041% |
| 2026-02-17 | 0.7300 | 0.7400 | 0.7100 | 0.7300 | -9.877% | 41 | 182 | -89.041% |
| 2026-02-13 | 0.8100 | 0.8100 | 0.8100 | 0.8100 | -11.957% | 1 | 145 | -90.123% |
| 2026-02-10 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | -5.155% | 1 | 150 | -91.304% |
| 2026-02-09 | 1.0100 | 1.0100 | 0.9700 | 0.9700 | -6.731% | 26 | 150 | -91.753% |
| 2026-02-06 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | +20.930% | 10 | 133 | -92.308% |
| 2026-02-05 | 0.8700 | 0.8700 | 0.8600 | 0.8600 | -47.879% | 3 | 133 | -90.698% |
| 2026-02-02 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | -14.508% | 1 | 133 | -95.152% |
| 2026-01-30 | 1.9200 | 1.9300 | 1.9200 | 1.9300 | -3.015% | 20 | 133 | -95.855% |
| 2026-01-29 | 1.9900 | 1.9900 | 1.9900 | 1.9900 | -39.329% | 31 | 119 | -95.980% |
| 2026-01-15 | 3.2800 | 3.2800 | 3.2800 | 3.2800 | -4.928% | 1 | 142 | -97.561% |
| 2026-01-05 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | +25.000% | 1 | 140 | -97.681% |
| 2025-12-31 | 2.7600 | 2.7600 | 2.7600 | 2.7600 | -12.934% | 16 | 140 | -97.101% |
| 2025-12-19 | 3.1700 | 3.1700 | 3.1700 | 3.1700 | -6.765% | 2 | 140 | -97.476% |
| 2025-12-15 | 3.3400 | 3.4000 | 3.3200 | 3.4000 | -24.444% | 4 | 142 | -97.647% |
| 2025-12-04 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | +5.386% | 10 | 144 | -98.222% |
| 2025-12-02 | 4.2600 | 4.2700 | 4.2600 | 4.2700 | +10.909% | 4 | 144 | -98.126% |
| 2025-11-21 | 3.6700 | 3.8500 | 3.6700 | 3.8500 | -15.385% | 2 | 144 | -97.922% |
| 2025-11-20 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | -7.520% | 1 | 143 | -98.242% |
| 2025-11-18 | 4.9000 | 4.9500 | 4.8300 | 4.9200 | +4.681% | 11 | 144 | -98.374% |
| 2025-11-17 | 5.0000 | 5.0000 | 4.6000 | 4.7000 | -20.608% | 7 | 138 | -98.298% |
| 2025-11-13 | 6.6500 | 6.6500 | 5.8900 | 5.9200 | -10.303% | 41 | 137 | -98.649% |
| 2025-11-12 | 7.2000 | 7.2000 | 6.6000 | 6.6000 | -0.752% | 88 | 136 | -98.788% |
| 2025-11-07 | 6.6000 | 6.6500 | 6.6000 | 6.6500 | +1.527% | 64 | 142 | -98.797% |
| 2025-11-06 | 6.7200 | 6.7200 | 6.5000 | 6.5500 | -15.484% | 9 | 78 | -98.779% |
| 2025-11-03 | 7.7500 | 7.7500 | 7.7500 | 7.7500 | -5.603% | 24 | 61 | -98.968% |
| 2025-10-30 | 8.2100 | 8.2100 | 8.2100 | 8.2100 | -14.479% | 1 | 61 | -99.026% |
| 2025-10-29 | 9.6000 | 9.6000 | 9.6000 | 9.6000 | +5.148% | 1 | 61 | -99.167% |
| 2025-10-22 | 9.1300 | 9.1300 | 9.1300 | 9.1300 | -9.783% | 1 | 61 | -99.124% |
| 2025-10-21 | 10.1200 | 10.1200 | 10.1200 | 10.1200 | -13.504% | 1 | 61 | -99.209% |
| 2025-10-10 | 11.7000 | 11.7000 | 11.7000 | 11.7000 | -2.092% | 14 | 60 | -99.316% |
| 2025-10-09 | 12.3500 | 12.4000 | 11.9500 | 11.9500 | +0.844% | 9 | 60 | -99.331% |
| 2025-10-07 | 12.1100 | 12.1100 | 11.8500 | 11.8500 | +40.569% | 3 | 55 | -99.325% |
| 2025-09-25 | 8.4300 | 8.4300 | 8.4300 | 8.4300 | -0.118% | 10 | 55 | -99.051% |
| 2025-09-23 | 8.4400 | 8.4400 | 8.4400 | 8.4400 | -0.939% | 1 | 45 | -99.052% |
| 2025-09-22 | 8.6500 | 8.6500 | 8.5200 | 8.5200 | -4.484% | 5 | 46 | -99.061% |
| 2025-09-15 | 8.8100 | 8.9200 | 8.8100 | 8.9200 | +6.699% | 2 | 41 | -99.103% |
| 2025-09-02 | 8.3600 | 8.3600 | 8.3600 | 8.3600 | -7.111% | 1 | 41 | -99.043% |
| 2025-08-27 | 9.0000 | 9.0000 | 9.0000 | 9.0000 | +2.041% | 1 | 40 | -99.111% |
| 2025-08-26 | 8.8000 | 8.8200 | 8.8000 | 8.8200 | -9.538% | 3 | 39 | -99.093% |
| 2025-08-20 | 9.7500 | 9.7500 | 9.7500 | 9.7500 | -7.143% | 4 | 39 | -99.179% |
| 2025-08-18 | 10.2700 | 10.5500 | 10.2700 | 10.5000 | -6.915% | 16 | 35 | -99.238% |
| 2025-08-11 | 11.1800 | 11.2800 | 11.1800 | 11.2800 | +12.239% | 2 | 19 | -99.291% |
| 2025-08-06 | 10.0700 | 10.1800 | 10.0500 | 10.0500 | +1.107% | 3 | 19 | -99.204% |
| 2025-08-05 | 9.8200 | 9.9400 | 9.8200 | 9.9400 | -5.153% | 2 | 18 | -99.195% |
| 2025-08-04 | 10.3200 | 10.4800 | 10.3200 | 10.4800 | +0.287% | 2 | 18 | -99.237% |
| 2025-08-01 | 10.4500 | 10.4500 | 10.4500 | 10.4500 | -7.767% | 1 | 18 | -99.234% |
| 2025-07-30 | 11.2200 | 11.3300 | 11.2200 | 11.3300 | -0.088% | 2 | 17 | -99.294% |
| 2025-07-29 | 11.2100 | 11.3400 | 11.2100 | 11.3400 | -2.157% | 2 | 17 | -99.295% |
| 2025-07-28 | 11.4600 | 11.5900 | 11.4600 | 11.5900 | +3.114% | 2 | 17 | -99.310% |
| 2025-07-25 | 11.2400 | 11.2400 | 11.2400 | 11.2400 | -5.784% | 1 | 17 | -99.288% |
| 2025-07-24 | 11.8100 | 11.9300 | 11.8100 | 11.9300 | +2.491% | 2 | 16 | -99.329% |
| 2025-07-23 | 11.5200 | 11.6400 | 11.5200 | 11.6400 | -2.020% | 2 | 16 | -99.313% |
| 2025-07-22 | 11.7700 | 11.8800 | 11.7700 | 11.8800 | +2.591% | 2 | 16 | -99.327% |
| 2025-07-21 | 11.4700 | 11.5800 | 11.4700 | 11.5800 | -2.443% | 2 | 16 | -99.309% |
| 2025-07-17 | 11.6700 | 11.8700 | 11.6700 | 11.8700 | -0.336% | 2 | 16 | -99.326% |
| 2025-07-16 | 11.8200 | 11.9100 | 11.8200 | 11.9100 | -0.084% | 2 | 16 | -99.328% |
| 2025-07-14 | 11.7600 | 11.9200 | 11.7600 | 11.9200 | +3.203% | 2 | 16 | -99.329% |
| 2025-07-11 | 11.6100 | 11.6100 | 11.5500 | 11.5500 | +7.944% | 2 | 16 | -99.307% |
| 2025-07-10 | 10.5800 | 10.7000 | 10.5800 | 10.7000 | +12.277% | 2 | 16 | -99.252% |
| 2025-07-09 | 9.5300 | 9.5300 | 9.5300 | 9.5300 | -3.347% | 5 | 16 | -99.161% |
| 2025-06-24 | 9.7900 | 9.8600 | 9.7900 | 9.8600 | -7.850% | 2 | 14 | -99.189% |
| 2025-06-02 | 10.7000 | 10.7000 | 10.7000 | 10.7000 | -17.692% | 3 | 14 | -99.252% |
| 2025-05-27 | 13.0500 | 13.0500 | 13.0000 | 13.0000 | +15.044% | 8 | 11 | -99.385% |
| 2025-05-12 | 11.3000 | 11.3000 | 11.3000 | 11.3000 | +17.342% | 3 | 5 | -99.292% |
| 2025-04-30 | 9.7100 | 9.7100 | 9.6300 | 9.6300 | +41.618% | 2 | 2 | -99.169% |
| 2025-04-10 | 6.8000 | 6.8000 | 6.8000 | 6.8000 | -20.930% | 1 | 1 | -98.824% |
| 2025-03-04 | 8.6000 | 8.6000 | 8.6000 | 8.6000 | 0.000% | 1 | 1 | -99.070% |