IBIT270115C00087000
IBIT Jan 15 2027 87.00 Call
optionOPRA
EODOct 15, 2026
0.07USD-53.333%(-0.08)3Vol761OI
IBIT270115C00087000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-15 | 0.0800 | 0.0800 | 0.0700 | 0.0700 | -53.333% | 3 | 762 | 0.000% |
| 2026-10-02 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | -48.276% | 53 | 769 | -53.333% |
| 2026-09-21 | 0.2000 | 0.2900 | 0.2000 | 0.2900 | +107.143% | 70 | 753 | -75.862% |
| 2026-09-18 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | 0.000% | 266 | 517 | -50.000% |
| 2026-09-11 | 0.1500 | 0.1500 | 0.1400 | 0.1400 | -36.364% | 28 | 492 | -50.000% |
| 2026-09-04 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | -18.519% | 1 | 492 | -68.182% |
| 2026-09-03 | 0.2600 | 0.2700 | 0.2600 | 0.2700 | +80.000% | 71 | 494 | -74.074% |
| 2026-09-02 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | -6.250% | 1 | 495 | -53.333% |
| 2026-09-01 | 0.1900 | 0.1900 | 0.1500 | 0.1600 | -44.828% | 5 | 493 | -56.250% |
| 2026-08-27 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | -17.143% | 1 | 493 | -75.862% |
| 2026-08-21 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | +94.444% | 10 | 484 | -80.000% |
| 2026-08-20 | 0.1700 | 0.1800 | 0.1700 | 0.1800 | +38.462% | 6 | 488 | -61.111% |
| 2026-08-19 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | +44.444% | 5 | 488 | -46.154% |
| 2026-08-18 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | +28.571% | 1 | 487 | -22.222% |
| 2026-07-31 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | -30.000% | 289 | 422 | 0.000% |
| 2026-07-27 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | -16.667% | 11 | 416 | -30.000% |
| 2026-07-21 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | 0.000% | 1 | 416 | -41.667% |
| 2026-07-20 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | 0.000% | 86 | 330 | -41.667% |
| 2026-07-17 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | -7.692% | 116 | 225 | -41.667% |
| 2026-06-24 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | -71.111% | 3 | 225 | -46.154% |
| 2026-05-21 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | -8.163% | 30 | 195 | -84.444% |
| 2026-04-30 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | +8.889% | 1 | 196 | -85.714% |
| 2026-04-29 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | -22.414% | 5 | 193 | -84.444% |
| 2026-04-24 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | 0.000% | 1 | 194 | -87.931% |
| 2026-04-17 | 0.5900 | 0.6300 | 0.5800 | 0.5800 | +5.455% | 4 | 194 | -87.931% |
| 2026-04-16 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | -1.786% | 10 | 197 | -87.273% |
| 2026-04-15 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | +7.692% | 10 | 187 | -87.500% |
| 2026-04-02 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | -41.573% | 4 | 186 | -86.538% |
| 2026-03-18 | 0.8900 | 0.8900 | 0.8900 | 0.8900 | +34.848% | 1 | 186 | -92.135% |
| 2026-02-25 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | +13.793% | 10 | 186 | -89.394% |
| 2026-02-24 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | -34.831% | 1 | 186 | -87.931% |
| 2026-02-10 | 0.9500 | 0.9500 | 0.8900 | 0.8900 | -11.000% | 10 | 185 | -92.135% |
| 2026-02-09 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 0.000% | 7 | 181 | -93.000% |
| 2026-02-06 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | +3.093% | 11 | 174 | -93.000% |
| 2026-02-05 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | -32.168% | 2 | 173 | -92.784% |
| 2026-02-03 | 1.5100 | 1.5100 | 1.4300 | 1.4300 | -8.917% | 4 | 173 | -95.105% |
| 2026-02-02 | 1.5400 | 1.5700 | 1.5400 | 1.5700 | -15.135% | 3 | 171 | -95.541% |
| 2026-01-30 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | -7.960% | 21 | 173 | -96.216% |
| 2026-01-29 | 2.0100 | 2.0100 | 2.0100 | 2.0100 | -17.959% | 1 | 194 | -96.517% |
| 2026-01-28 | 2.4400 | 2.4500 | 2.4400 | 2.4500 | +6.522% | 7 | 193 | -97.143% |
| 2026-01-27 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | -4.167% | 1 | 187 | -96.957% |
| 2026-01-20 | 2.6000 | 2.6000 | 2.4000 | 2.4000 | -30.435% | 14 | 188 | -97.083% |
| 2026-01-14 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | +17.747% | 14 | 179 | -97.971% |
| 2026-01-12 | 2.9300 | 2.9300 | 2.9300 | 2.9300 | +2.091% | 2 | 167 | -97.611% |
| 2026-01-09 | 2.8700 | 2.8700 | 2.8700 | 2.8700 | -13.030% | 1 | 165 | -97.561% |
| 2026-01-05 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | +12.628% | 3 | 164 | -97.879% |
| 2026-01-02 | 2.9300 | 2.9300 | 2.9300 | 2.9300 | +0.342% | 1 | 164 | -97.611% |
| 2025-12-23 | 2.9200 | 2.9200 | 2.9200 | 2.9200 | -5.195% | 1 | 163 | -97.603% |
| 2025-12-19 | 3.1500 | 3.1500 | 2.9900 | 3.0800 | -12.000% | 14 | 162 | -97.727% |
| 2025-12-17 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | +7.692% | 4 | 157 | -98.000% |
| 2025-12-16 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | -15.584% | 2 | 153 | -97.846% |
| 2025-12-11 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | -8.333% | 4 | 151 | -98.182% |
| 2025-12-10 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | -6.667% | 6 | 147 | -98.333% |
| 2025-12-09 | 4.0500 | 4.5000 | 4.0500 | 4.5000 | +11.940% | 2 | 141 | -98.444% |
| 2025-12-08 | 4.2000 | 4.2000 | 4.0200 | 4.0200 | -1.951% | 11 | 141 | -98.259% |
| 2025-12-05 | 4.0000 | 4.1000 | 4.0000 | 4.1000 | -5.747% | 5 | 130 | -98.293% |
| 2025-12-02 | 4.4000 | 4.4000 | 4.3500 | 4.3500 | +10.127% | 9 | 126 | -98.391% |
| 2025-11-25 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | +3.947% | 1 | 127 | -98.228% |
| 2025-11-20 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | -11.628% | 5 | 127 | -98.158% |
| 2025-11-19 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | -9.853% | 1 | 127 | -98.372% |
| 2025-11-18 | 4.7000 | 4.8500 | 4.7000 | 4.7700 | +4.835% | 4 | 127 | -98.532% |
| 2025-11-17 | 4.8000 | 4.8200 | 4.4500 | 4.5500 | -10.784% | 4 | 126 | -98.462% |
| 2025-11-14 | 5.4000 | 5.4000 | 5.1000 | 5.1000 | -10.526% | 10 | 128 | -98.627% |
| 2025-11-13 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | -12.308% | 1 | 119 | -98.772% |
| 2025-11-12 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | +1.562% | 2 | 119 | -98.923% |
| 2025-11-06 | 6.4000 | 6.4000 | 6.4000 | 6.4000 | -15.456% | 3 | 119 | -98.906% |
| 2025-11-03 | 7.5700 | 7.5700 | 7.5700 | 7.5700 | -8.795% | 24 | 117 | -99.075% |
| 2025-10-31 | 8.6500 | 8.6500 | 8.3000 | 8.3000 | +7.374% | 11 | 117 | -99.157% |
| 2025-10-30 | 7.7300 | 7.7300 | 7.7300 | 7.7300 | -18.201% | 1 | 126 | -99.094% |
| 2025-10-29 | 9.4500 | 9.4500 | 9.4500 | 9.4500 | -3.571% | 1 | 126 | -99.259% |
| 2025-10-28 | 9.8900 | 9.8900 | 9.8000 | 9.8000 | -3.827% | 14 | 126 | -99.286% |
| 2025-10-27 | 10.1500 | 10.1900 | 10.1500 | 10.1900 | +7.263% | 20 | 102 | -99.313% |
| 2025-10-20 | 9.5000 | 9.5000 | 9.5000 | 9.5000 | -8.654% | 1 | 102 | -99.263% |
| 2025-10-13 | 11.0000 | 11.0000 | 10.4000 | 10.4000 | +4.313% | 20 | 101 | -99.327% |
| 2025-10-01 | 9.9700 | 9.9700 | 9.9700 | 9.9700 | +19.832% | 23 | 111 | -99.298% |
| 2025-09-22 | 8.3300 | 8.3300 | 8.3200 | 8.3200 | -3.256% | 3 | 114 | -99.159% |
| 2025-09-11 | 8.7000 | 8.7000 | 8.5800 | 8.6000 | +8.861% | 28 | 114 | -99.186% |
| 2025-09-04 | 7.9000 | 7.9000 | 7.9000 | 7.9000 | -9.195% | 2 | 98 | -99.114% |
| 2025-08-27 | 8.7000 | 8.7000 | 8.7000 | 8.7000 | -4.396% | 13 | 104 | -99.195% |
| 2025-08-21 | 9.2500 | 9.2500 | 9.1000 | 9.1000 | -4.211% | 4 | 95 | -99.231% |
| 2025-08-19 | 10.1700 | 10.1700 | 9.5000 | 9.5000 | -7.317% | 13 | 94 | -99.263% |
| 2025-08-18 | 10.3000 | 10.3000 | 10.2000 | 10.2500 | -4.206% | 14 | 89 | -99.317% |
| 2025-08-15 | 10.7000 | 10.7000 | 10.7000 | 10.7000 | -2.727% | 1 | 78 | -99.346% |
| 2025-08-14 | 11.0000 | 11.0000 | 11.0000 | 11.0000 | +10.220% | 1 | 79 | -99.364% |
| 2025-08-06 | 9.8600 | 9.9800 | 9.8600 | 9.9800 | +3.958% | 2 | 78 | -99.299% |
| 2025-08-05 | 9.4300 | 9.6000 | 9.4300 | 9.6000 | -6.615% | 8 | 78 | -99.271% |
| 2025-08-04 | 10.1200 | 10.2800 | 10.1200 | 10.2800 | +4.791% | 2 | 72 | -99.319% |
| 2025-08-01 | 9.9100 | 10.0300 | 9.8100 | 9.8100 | -11.542% | 3 | 72 | -99.286% |
| 2025-07-30 | 10.9700 | 11.0900 | 10.9700 | 11.0900 | -2.719% | 2 | 71 | -99.369% |
| 2025-07-29 | 11.4000 | 11.4000 | 11.4000 | 11.4000 | +0.176% | 1 | 71 | -99.386% |
| 2025-07-28 | 11.2100 | 11.3800 | 11.2100 | 11.3800 | +2.800% | 2 | 70 | -99.385% |
| 2025-07-25 | 10.9700 | 11.0700 | 10.9700 | 11.0700 | -4.733% | 2 | 70 | -99.368% |
| 2025-07-24 | 11.5200 | 11.6200 | 11.5200 | 11.6200 | +3.106% | 2 | 70 | -99.398% |
| 2025-07-23 | 11.2700 | 11.2700 | 11.2700 | 11.2700 | -3.095% | 10 | 70 | -99.379% |
| 2025-07-22 | 11.5100 | 11.6300 | 11.5100 | 11.6300 | +2.648% | 2 | 62 | -99.398% |
| 2025-07-21 | 11.2200 | 11.3300 | 11.2200 | 11.3300 | -1.735% | 2 | 62 | -99.382% |
| 2025-07-17 | 11.4100 | 11.5300 | 11.4100 | 11.5300 | -1.200% | 2 | 62 | -99.393% |
| 2025-07-16 | 11.5700 | 11.6700 | 11.5700 | 11.6700 | +0.344% | 2 | 62 | -99.400% |
| 2025-07-14 | 11.5000 | 11.6300 | 11.5000 | 11.6300 | +2.920% | 2 | 62 | -99.398% |
| 2025-07-11 | 11.1500 | 11.3000 | 11.1500 | 11.3000 | +7.824% | 3 | 62 | -99.381% |
| 2025-07-10 | 10.4300 | 10.4800 | 10.4300 | 10.4800 | +10.316% | 2 | 63 | -99.332% |
| 2025-06-30 | 9.5100 | 9.5100 | 9.5000 | 9.5000 | -1.247% | 2 | 63 | -99.263% |
| 2025-06-26 | 9.6200 | 9.6200 | 9.6200 | 9.6200 | -8.294% | 1 | 61 | -99.272% |
| 2025-06-06 | 10.4900 | 10.4900 | 10.4900 | 10.4900 | +5.960% | 2 | 60 | -99.333% |
| 2025-06-05 | 9.9000 | 9.9000 | 9.9000 | 9.9000 | -19.512% | 1 | 59 | -99.293% |
| 2025-05-21 | 12.3000 | 12.3000 | 12.3000 | 12.3000 | +30.159% | 1 | 58 | -99.431% |
| 2025-04-30 | 9.5700 | 9.5700 | 9.4500 | 9.4500 | +1.613% | 2 | 57 | -99.259% |
| 2025-04-24 | 9.4300 | 9.4300 | 9.3000 | 9.3000 | +16.688% | 2 | 57 | -99.247% |
| 2025-04-21 | 7.9700 | 7.9700 | 7.9700 | 7.9700 | +1.529% | 2 | 57 | -99.122% |
| 2025-04-01 | 7.8500 | 7.8500 | 7.8500 | 7.8500 | -4.733% | 1 | 56 | -99.108% |
| 2025-03-27 | 8.2400 | 8.2400 | 8.2400 | 8.2400 | -1.553% | 1 | 55 | -99.150% |
| 2025-03-17 | 8.2000 | 8.3700 | 8.2000 | 8.3700 | -29.664% | 2 | 54 | -99.164% |
| 2025-02-10 | 11.9000 | 11.9000 | 11.9000 | 11.9000 | -22.222% | 50 | 52 | -99.412% |
| 2025-01-30 | 15.3000 | 15.3000 | 15.3000 | 15.3000 | 0.000% | 2 | 2 | -99.542% |